9928 (株)ミロク情報サービス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 418 | 418 | 413 | 416 | 48,000 | 416 |
| 2005-12-29 | 408 | 411 | 406 | 410 | 65,000 | 410 |
| 2005-12-28 | 407 | 409 | 406 | 408 | 65,000 | 408 |
| 2005-12-27 | 404 | 407 | 404 | 407 | 69,000 | 407 |
| 2005-12-26 | 404 | 406 | 403 | 404 | 99,500 | 404 |
| 2005-12-22 | 408 | 408 | 403 | 403 | 98,000 | 403 |
| 2005-12-21 | 406 | 409 | 406 | 407 | 169,000 | 407 |
| 2005-12-20 | 406 | 408 | 404 | 404 | 70,500 | 404 |
| 2005-12-19 | 408 | 408 | 406 | 407 | 44,000 | 407 |
| 2005-12-16 | 404 | 413 | 404 | 405 | 76,500 | 405 |
| 2005-12-15 | 406 | 407 | 405 | 407 | 36,000 | 407 |
| 2005-12-14 | 410 | 410 | 408 | 410 | 24,000 | 410 |
| 2005-12-13 | 412 | 413 | 408 | 408 | 25,500 | 408 |
| 2005-12-12 | 415 | 415 | 410 | 411 | 53,000 | 411 |
| 2005-12-09 | 415 | 415 | 408 | 414 | 44,000 | 414 |
| 2005-12-08 | 414 | 415 | 408 | 408 | 63,000 | 408 |
| 2005-12-07 | 417 | 418 | 410 | 415 | 121,500 | 415 |
| 2005-12-06 | 410 | 415 | 408 | 415 | 77,000 | 415 |
| 2005-12-05 | 409 | 412 | 405 | 408 | 84,000 | 408 |
| 2005-12-02 | 401 | 405 | 399 | 405 | 170,000 | 405 |
| 2005-12-01 | 400 | 401 | 399 | 400 | 58,000 | 400 |
| 2005-11-30 | 399 | 402 | 399 | 400 | 90,500 | 400 |
| 2005-11-29 | 399 | 402 | 399 | 399 | 75,000 | 399 |
| 2005-11-28 | 402 | 403 | 400 | 401 | 78,000 | 401 |
| 2005-11-25 | 401 | 402 | 400 | 401 | 34,500 | 401 |
| 2005-11-24 | 401 | 403 | 400 | 400 | 64,000 | 400 |
| 2005-11-22 | 402 | 403 | 401 | 401 | 37,000 | 401 |
| 2005-11-21 | 403 | 404 | 401 | 402 | 56,500 | 402 |
| 2005-11-18 | 402 | 403 | 401 | 403 | 60,500 | 403 |
| 2005-11-17 | 405 | 405 | 401 | 401 | 38,500 | 401 |
| 2005-11-16 | 402 | 405 | 402 | 405 | 15,500 | 405 |
| 2005-11-15 | 403 | 405 | 401 | 402 | 17,500 | 402 |
| 2005-11-14 | 405 | 406 | 403 | 403 | 19,500 | 403 |
| 2005-11-11 | 405 | 407 | 404 | 405 | 47,000 | 405 |
| 2005-11-10 | 405 | 407 | 404 | 404 | 22,000 | 404 |
| 2005-11-09 | 410 | 410 | 404 | 404 | 43,500 | 404 |
| 2005-11-08 | 411 | 411 | 405 | 405 | 172,000 | 405 |
| 2005-11-07 | 417 | 417 | 415 | 416 | 19,000 | 416 |
| 2005-11-04 | 415 | 415 | 411 | 415 | 28,000 | 415 |
| 2005-11-02 | 416 | 416 | 406 | 410 | 72,000 | 410 |
| 2005-11-01 | 418 | 420 | 416 | 416 | 62,000 | 416 |
| 2005-10-31 | 415 | 415 | 412 | 414 | 43,000 | 414 |
| 2005-10-28 | 405 | 408 | 405 | 406 | 17,000 | 406 |
| 2005-10-27 | 402 | 406 | 402 | 403 | 12,500 | 403 |
| 2005-10-26 | 406 | 407 | 402 | 402 | 21,500 | 402 |
| 2005-10-25 | 397 | 404 | 397 | 404 | 22,000 | 404 |
| 2005-10-24 | 402 | 402 | 397 | 397 | 37,500 | 397 |
| 2005-10-21 | 402 | 402 | 401 | 401 | 8,500 | 401 |
| 2005-10-20 | 402 | 402 | 400 | 402 | 13,500 | 402 |
| 2005-10-19 | 402 | 403 | 400 | 400 | 27,500 | 400 |
| 2005-10-18 | 402 | 402 | 402 | 402 | 10,500 | 402 |
| 2005-10-17 | 401 | 404 | 401 | 402 | 7,500 | 402 |
| 2005-10-14 | 403 | 405 | 399 | 405 | 23,500 | 405 |
| 2005-10-13 | 406 | 406 | 399 | 403 | 76,000 | 403 |
| 2005-10-12 | 410 | 410 | 402 | 403 | 37,000 | 403 |
| 2005-10-11 | 411 | 411 | 403 | 407 | 14,500 | 407 |
| 2005-10-07 | 403 | 411 | 403 | 409 | 21,500 | 409 |
| 2005-10-06 | 406 | 409 | 404 | 405 | 19,000 | 405 |
| 2005-10-05 | 407 | 409 | 406 | 406 | 9,500 | 406 |
| 2005-10-04 | 403 | 409 | 403 | 408 | 96,500 | 408 |
| 2005-10-03 | 405 | 407 | 403 | 405 | 98,500 | 405 |
| 2005-09-30 | 404 | 406 | 404 | 404 | 27,000 | 404 |
| 2005-09-29 | 413 | 413 | 400 | 404 | 87,500 | 404 |
| 2005-09-28 | 415 | 416 | 414 | 414 | 37,500 | 414 |
| 2005-09-27 | 415 | 417 | 415 | 416 | 74,500 | 416 |
| 2005-09-26 | 416 | 416 | 414 | 415 | 54,000 | 415 |
| 2005-09-22 | 416 | 416 | 414 | 416 | 60,500 | 416 |
| 2005-09-21 | 416 | 418 | 415 | 415 | 66,000 | 415 |
| 2005-09-20 | 415 | 418 | 415 | 416 | 49,000 | 416 |
| 2005-09-16 | 415 | 417 | 415 | 415 | 66,500 | 415 |
| 2005-09-15 | 415 | 417 | 414 | 416 | 60,000 | 416 |
| 2005-09-14 | 416 | 416 | 415 | 416 | 19,000 | 416 |
| 2005-09-13 | 415 | 416 | 415 | 416 | 17,500 | 416 |
| 2005-09-12 | 415 | 418 | 415 | 415 | 12,000 | 415 |
| 2005-09-09 | 414 | 414 | 412 | 413 | 38,500 | 413 |
| 2005-09-08 | 415 | 415 | 413 | 414 | 19,000 | 414 |
| 2005-09-07 | 416 | 416 | 416 | 416 | 23,000 | 416 |
| 2005-09-06 | 415 | 416 | 415 | 416 | 26,500 | 416 |
| 2005-09-05 | 418 | 418 | 415 | 416 | 33,000 | 416 |
| 2005-09-02 | 413 | 418 | 413 | 418 | 17,500 | 418 |
| 2005-09-01 | 412 | 417 | 412 | 415 | 22,000 | 415 |
| 2005-08-31 | 414 | 417 | 412 | 412 | 47,000 | 412 |
| 2005-08-30 | 420 | 420 | 414 | 417 | 25,000 | 417 |
| 2005-08-29 | 417 | 422 | 416 | 416 | 18,000 | 416 |
| 2005-08-26 | 415 | 420 | 414 | 420 | 65,000 | 420 |
| 2005-08-25 | 417 | 419 | 415 | 417 | 20,000 | 417 |
| 2005-08-24 | 420 | 420 | 417 | 418 | 26,000 | 418 |
| 2005-08-23 | 421 | 423 | 420 | 423 | 19,000 | 423 |
| 2005-08-22 | 421 | 424 | 420 | 420 | 61,000 | 420 |
| 2005-08-19 | 421 | 422 | 420 | 420 | 25,000 | 420 |
| 2005-08-18 | 425 | 427 | 422 | 422 | 28,500 | 422 |
| 2005-08-17 | 421 | 425 | 421 | 424 | 43,500 | 424 |
| 2005-08-16 | 423 | 423 | 421 | 421 | 12,000 | 421 |
| 2005-08-15 | 426 | 426 | 422 | 423 | 22,000 | 423 |
| 2005-08-12 | 427 | 427 | 424 | 426 | 9,000 | 426 |
| 2005-08-11 | 420 | 425 | 418 | 425 | 40,500 | 425 |
| 2005-08-10 | 420 | 423 | 417 | 417 | 23,500 | 417 |
| 2005-08-09 | 420 | 422 | 416 | 416 | 11,500 | 416 |
| 2005-08-08 | 420 | 420 | 415 | 415 | 21,500 | 415 |
| 2005-08-05 | 420 | 424 | 419 | 419 | 10,000 | 419 |
| 2005-08-04 | 420 | 428 | 420 | 421 | 29,000 | 421 |
| 2005-08-03 | 421 | 429 | 420 | 429 | 35,500 | 429 |
| 2005-08-02 | 429 | 434 | 425 | 434 | 35,500 | 434 |
| 2005-08-01 | 420 | 433 | 418 | 433 | 62,000 | 433 |
| 2005-07-29 | 417 | 427 | 417 | 420 | 118,000 | 420 |
| 2005-07-28 | 415 | 427 | 415 | 422 | 76,000 | 422 |
| 2005-07-27 | 441 | 442 | 428 | 430 | 74,000 | 430 |
| 2005-07-26 | 450 | 450 | 438 | 439 | 60,500 | 439 |
| 2005-07-25 | 446 | 446 | 442 | 445 | 29,500 | 445 |
| 2005-07-22 | 442 | 446 | 442 | 445 | 25,500 | 445 |
| 2005-07-21 | 440 | 450 | 440 | 444 | 45,000 | 444 |
| 2005-07-20 | 444 | 444 | 439 | 442 | 54,000 | 442 |
| 2005-07-19 | 446 | 446 | 442 | 444 | 28,000 | 444 |
| 2005-07-15 | 450 | 450 | 440 | 446 | 21,500 | 446 |
| 2005-07-14 | 442 | 449 | 442 | 443 | 20,000 | 443 |
| 2005-07-13 | 447 | 447 | 440 | 442 | 32,000 | 442 |
| 2005-07-12 | 446 | 450 | 440 | 447 | 53,000 | 447 |
| 2005-07-11 | 448 | 449 | 445 | 449 | 26,000 | 449 |
| 2005-07-08 | 449 | 450 | 440 | 445 | 36,500 | 445 |
| 2005-07-07 | 445 | 448 | 445 | 448 | 18,000 | 448 |
| 2005-07-06 | 461 | 461 | 445 | 450 | 48,000 | 450 |
| 2005-07-05 | 461 | 461 | 455 | 459 | 10,500 | 459 |
| 2005-07-04 | 455 | 467 | 454 | 465 | 77,000 | 465 |
| 2005-07-01 | 444 | 465 | 438 | 465 | 59,500 | 465 |
| 2005-06-30 | 441 | 452 | 441 | 444 | 51,000 | 444 |
| 2005-06-29 | 450 | 452 | 444 | 446 | 25,500 | 446 |
| 2005-06-28 | 440 | 445 | 440 | 445 | 14,000 | 445 |
| 2005-06-27 | 445 | 445 | 441 | 442 | 12,500 | 442 |
| 2005-06-24 | 446 | 450 | 442 | 444 | 69,000 | 444 |
| 2005-06-23 | 458 | 458 | 442 | 443 | 42,500 | 443 |
| 2005-06-22 | 447 | 465 | 441 | 464 | 86,500 | 464 |
| 2005-06-21 | 428 | 444 | 428 | 442 | 64,000 | 442 |
| 2005-06-20 | 427 | 430 | 427 | 427 | 31,000 | 427 |
| 2005-06-17 | 424 | 428 | 424 | 427 | 23,000 | 427 |
| 2005-06-16 | 426 | 429 | 420 | 422 | 30,000 | 422 |
| 2005-06-15 | 423 | 426 | 423 | 425 | 19,500 | 425 |
| 2005-06-14 | 421 | 425 | 420 | 423 | 27,000 | 423 |
| 2005-06-13 | 427 | 427 | 420 | 420 | 37,500 | 420 |
| 2005-06-10 | 430 | 430 | 426 | 426 | 37,000 | 426 |
| 2005-06-09 | 432 | 435 | 431 | 432 | 24,500 | 432 |
| 2005-06-08 | 431 | 435 | 427 | 431 | 12,000 | 431 |
| 2005-06-07 | 427 | 432 | 424 | 428 | 23,500 | 428 |
| 2005-06-06 | 430 | 437 | 425 | 426 | 50,000 | 426 |
| 2005-06-03 | 435 | 437 | 431 | 431 | 31,500 | 431 |
| 2005-06-02 | 433 | 439 | 431 | 434 | 18,000 | 434 |
| 2005-06-01 | 428 | 433 | 428 | 429 | 25,000 | 429 |
| 2005-05-31 | 435 | 440 | 426 | 432 | 22,000 | 432 |
| 2005-05-30 | 442 | 442 | 425 | 430 | 33,000 | 430 |
| 2005-05-27 | 440 | 440 | 429 | 437 | 24,000 | 437 |
| 2005-05-26 | 425 | 441 | 421 | 441 | 67,000 | 441 |
| 2005-05-25 | 420 | 425 | 416 | 425 | 39,000 | 425 |
| 2005-05-24 | 431 | 435 | 421 | 421 | 56,500 | 421 |
| 2005-05-23 | 446 | 446 | 439 | 441 | 21,000 | 441 |
| 2005-05-20 | 443 | 447 | 438 | 447 | 24,000 | 447 |
| 2005-05-19 | 450 | 450 | 426 | 448 | 36,500 | 448 |
| 2005-05-18 | 460 | 460 | 446 | 450 | 24,000 | 450 |
| 2005-05-17 | 462 | 465 | 459 | 459 | 23,000 | 459 |
| 2005-05-16 | 462 | 468 | 460 | 462 | 6,500 | 462 |
| 2005-05-13 | 469 | 469 | 466 | 466 | 6,500 | 466 |
| 2005-05-12 | 470 | 470 | 466 | 469 | 9,500 | 469 |
| 2005-05-11 | 474 | 475 | 466 | 473 | 10,500 | 473 |
| 2005-05-10 | 470 | 479 | 465 | 479 | 126,500 | 479 |
| 2005-05-09 | 483 | 483 | 460 | 460 | 42,500 | 460 |
| 2005-05-06 | 466 | 480 | 466 | 468 | 23,500 | 468 |
| 2005-05-02 | 475 | 475 | 462 | 462 | 35,500 | 462 |
| 2005-04-28 | 486 | 486 | 481 | 485 | 9,500 | 485 |
| 2005-04-27 | 500 | 500 | 481 | 483 | 16,500 | 483 |
| 2005-04-26 | 504 | 504 | 499 | 504 | 29,000 | 504 |
| 2005-04-25 | 507 | 513 | 492 | 499 | 43,500 | 499 |
| 2005-04-22 | 486 | 529 | 486 | 507 | 48,000 | 507 |
| 2005-04-21 | 486 | 490 | 485 | 485 | 68,000 | 485 |
| 2005-04-20 | 480 | 490 | 480 | 485 | 43,500 | 485 |
| 2005-04-19 | 470 | 475 | 470 | 475 | 5,000 | 475 |
| 2005-04-18 | 484 | 484 | 471 | 471 | 14,000 | 471 |
| 2005-04-15 | 471 | 485 | 470 | 485 | 28,500 | 485 |
| 2005-04-14 | 490 | 490 | 470 | 488 | 13,000 | 488 |
| 2005-04-13 | 496 | 497 | 490 | 490 | 7,500 | 490 |
| 2005-04-12 | 497 | 497 | 495 | 495 | 3,000 | 495 |
| 2005-04-11 | 500 | 500 | 497 | 497 | 10,000 | 497 |
| 2005-04-08 | 500 | 505 | 498 | 498 | 3,500 | 498 |
| 2005-04-07 | 505 | 505 | 498 | 499 | 7,000 | 499 |
| 2005-04-06 | 497 | 501 | 496 | 499 | 21,000 | 499 |
| 2005-04-05 | 496 | 498 | 492 | 496 | 15,000 | 496 |
| 2005-04-04 | 491 | 497 | 490 | 495 | 19,000 | 495 |
| 2005-04-01 | 503 | 503 | 487 | 491 | 51,000 | 491 |
| 2005-03-31 | 506 | 510 | 503 | 504 | 8,500 | 504 |
| 2005-03-30 | 512 | 512 | 504 | 505 | 33,000 | 505 |
| 2005-03-29 | 502 | 519 | 502 | 510 | 128,500 | 510 |
| 2005-03-28 | 525 | 525 | 496 | 501 | 89,000 | 501 |
| 2005-03-25 | 1,050 | 1,070 | 1,042 | 1,060 | 72,500 | 530 |
| 2005-03-24 | 1,059 | 1,060 | 1,038 | 1,060 | 84,500 | 530 |
| 2005-03-23 | 1,070 | 1,070 | 1,060 | 1,060 | 46,500 | 530 |
| 2005-03-22 | 1,059 | 1,070 | 1,058 | 1,067 | 56,500 | 533.50 |
| 2005-03-18 | 1,070 | 1,070 | 1,057 | 1,058 | 45,000 | 529 |
| 2005-03-17 | 1,072 | 1,072 | 1,060 | 1,060 | 44,500 | 530 |
| 2005-03-16 | 1,070 | 1,073 | 1,069 | 1,069 | 38,000 | 534.50 |
| 2005-03-15 | 1,070 | 1,074 | 1,065 | 1,071 | 46,000 | 535.50 |
| 2005-03-14 | 1,061 | 1,073 | 1,057 | 1,063 | 46,500 | 531.50 |
| 2005-03-11 | 1,058 | 1,060 | 1,057 | 1,057 | 24,500 | 528.50 |
| 2005-03-10 | 1,065 | 1,070 | 1,057 | 1,060 | 23,000 | 530 |
| 2005-03-09 | 1,060 | 1,072 | 1,058 | 1,070 | 48,000 | 535 |
| 2005-03-08 | 1,087 | 1,088 | 1,057 | 1,064 | 46,000 | 532 |
| 2005-03-07 | 1,085 | 1,099 | 1,070 | 1,089 | 95,000 | 544.50 |
| 2005-03-04 | 1,055 | 1,090 | 1,045 | 1,079 | 145,500 | 539.50 |
| 2005-03-03 | 1,014 | 1,040 | 1,009 | 1,040 | 101,000 | 520 |
| 2005-03-02 | 991 | 1,014 | 989 | 1,014 | 115,000 | 507 |
| 2005-03-01 | 972 | 985 | 971 | 984 | 35,000 | 492 |
| 2005-02-28 | 977 | 979 | 970 | 973 | 50,000 | 486.50 |
| 2005-02-25 | 970 | 979 | 967 | 969 | 59,000 | 484.50 |
| 2005-02-24 | 990 | 990 | 967 | 970 | 73,500 | 485 |
| 2005-02-23 | 980 | 984 | 954 | 976 | 64,000 | 488 |
| 2005-02-22 | 1,000 | 1,010 | 950 | 955 | 178,000 | 477.50 |
| 2005-02-21 | 1,035 | 1,035 | 990 | 996 | 444,000 | 498 |
| 2005-02-18 | 901 | 940 | 901 | 935 | 99,000 | 467.50 |
| 2005-02-17 | 890 | 915 | 883 | 910 | 34,500 | 455 |
| 2005-02-16 | 898 | 898 | 885 | 890 | 21,500 | 445 |
| 2005-02-15 | 895 | 901 | 885 | 901 | 37,500 | 450.50 |
| 2005-02-14 | 900 | 904 | 888 | 901 | 87,000 | 450.50 |
| 2005-02-10 | 884 | 890 | 875 | 890 | 49,500 | 445 |
| 2005-02-09 | 876 | 892 | 875 | 889 | 90,000 | 444.50 |
| 2005-02-08 | 901 | 905 | 874 | 874 | 84,500 | 437 |
| 2005-02-07 | 873 | 897 | 871 | 897 | 94,500 | 448.50 |
| 2005-02-04 | 884 | 891 | 871 | 872 | 68,000 | 436 |
| 2005-02-03 | 911 | 912 | 881 | 888 | 104,000 | 444 |
| 2005-02-02 | 930 | 935 | 901 | 911 | 87,500 | 455.50 |
| 2005-02-01 | 940 | 940 | 917 | 930 | 63,500 | 465 |
| 2005-01-31 | 940 | 955 | 940 | 955 | 9,500 | 477.50 |
| 2005-01-28 | 954 | 958 | 940 | 942 | 59,000 | 471 |
| 2005-01-27 | 953 | 969 | 948 | 968 | 36,000 | 484 |
| 2005-01-26 | 960 | 960 | 937 | 946 | 41,500 | 473 |
| 2005-01-25 | 970 | 970 | 950 | 960 | 12,000 | 480 |
| 2005-01-24 | 971 | 974 | 964 | 970 | 18,000 | 485 |
| 2005-01-21 | 980 | 990 | 980 | 984 | 11,000 | 492 |
| 2005-01-20 | 977 | 990 | 966 | 990 | 27,500 | 495 |
| 2005-01-19 | 985 | 997 | 970 | 975 | 38,500 | 487.50 |
| 2005-01-18 | 965 | 980 | 957 | 980 | 60,500 | 490 |
| 2005-01-17 | 955 | 963 | 955 | 956 | 6,500 | 478 |
| 2005-01-14 | 975 | 975 | 951 | 952 | 25,000 | 476 |
| 2005-01-13 | 965 | 982 | 964 | 974 | 44,500 | 487 |
| 2005-01-12 | 940 | 973 | 936 | 973 | 47,000 | 486.50 |
| 2005-01-11 | 935 | 941 | 931 | 940 | 85,500 | 470 |
| 2005-01-07 | 947 | 950 | 910 | 936 | 91,000 | 468 |
| 2005-01-06 | 950 | 965 | 940 | 945 | 87,000 | 472.50 |
| 2005-01-05 | 920 | 960 | 910 | 949 | 79,000 | 474.50 |
| 2005-01-04 | 917 | 930 | 910 | 930 | 17,000 | 465 |
分割・併合履歴 ： [2005-03-28]1株→2株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.2株 [1995-03-28]1株→1.1株 [1993-03-26]1株→1.2株
