9928 (株)ミロク情報サービス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,863 | 1,888 | 1,850 | 1,869 | 29,500 | 1,869 |
| 2025-11-13 | 1,893 | 1,893 | 1,861 | 1,870 | 14,800 | 1,870 |
| 2025-11-12 | 1,879 | 1,900 | 1,870 | 1,878 | 26,500 | 1,878 |
| 2025-11-11 | 1,877 | 1,887 | 1,852 | 1,879 | 36,100 | 1,879 |
| 2025-11-10 | 1,846 | 1,875 | 1,803 | 1,871 | 67,100 | 1,871 |
| 2025-11-07 | 1,845 | 1,846 | 1,821 | 1,837 | 20,600 | 1,837 |
| 2025-11-06 | 1,832 | 1,848 | 1,795 | 1,845 | 55,600 | 1,845 |
| 2025-11-05 | 1,874 | 1,890 | 1,835 | 1,845 | 39,800 | 1,845 |
| 2025-11-04 | 1,869 | 1,934 | 1,850 | 1,900 | 105,900 | 1,900 |
| 2025-10-31 | 1,761 | 1,764 | 1,745 | 1,764 | 28,300 | 1,764 |
| 2025-10-30 | 1,740 | 1,757 | 1,740 | 1,741 | 33,600 | 1,741 |
| 2025-10-29 | 1,777 | 1,777 | 1,740 | 1,740 | 33,100 | 1,740 |
| 2025-10-28 | 1,822 | 1,822 | 1,777 | 1,777 | 28,900 | 1,777 |
| 2025-10-27 | 1,837 | 1,850 | 1,818 | 1,836 | 19,900 | 1,836 |
| 2025-10-24 | 1,820 | 1,825 | 1,809 | 1,816 | 18,900 | 1,816 |
| 2025-10-23 | 1,821 | 1,834 | 1,812 | 1,820 | 18,800 | 1,820 |
| 2025-10-22 | 1,831 | 1,839 | 1,821 | 1,821 | 22,100 | 1,821 |
| 2025-10-21 | 1,812 | 1,826 | 1,804 | 1,820 | 14,900 | 1,820 |
| 2025-10-20 | 1,800 | 1,816 | 1,786 | 1,805 | 29,000 | 1,805 |
| 2025-10-17 | 1,794 | 1,804 | 1,781 | 1,781 | 25,200 | 1,781 |
| 2025-10-16 | 1,800 | 1,818 | 1,797 | 1,801 | 22,700 | 1,801 |
| 2025-10-15 | 1,812 | 1,813 | 1,791 | 1,807 | 10,300 | 1,807 |
| 2025-10-14 | 1,796 | 1,808 | 1,763 | 1,790 | 41,900 | 1,790 |
| 2025-10-10 | 1,847 | 1,847 | 1,806 | 1,806 | 32,800 | 1,806 |
| 2025-10-09 | 1,832 | 1,850 | 1,827 | 1,850 | 27,400 | 1,850 |
| 2025-10-08 | 1,840 | 1,865 | 1,830 | 1,830 | 48,000 | 1,830 |
| 2025-10-07 | 1,820 | 1,858 | 1,818 | 1,841 | 57,700 | 1,841 |
| 2025-10-06 | 1,826 | 1,856 | 1,818 | 1,845 | 34,800 | 1,845 |
| 2025-10-03 | 1,821 | 1,822 | 1,796 | 1,812 | 21,900 | 1,812 |
| 2025-10-02 | 1,816 | 1,837 | 1,800 | 1,812 | 33,500 | 1,812 |
| 2025-10-01 | 1,867 | 1,879 | 1,817 | 1,817 | 38,900 | 1,817 |
| 2025-09-30 | 1,901 | 1,906 | 1,892 | 1,896 | 16,500 | 1,896 |
| 2025-09-29 | 1,930 | 1,930 | 1,884 | 1,906 | 29,200 | 1,906 |
| 2025-09-26 | 1,937 | 1,950 | 1,933 | 1,943 | 28,000 | 1,943 |
| 2025-09-25 | 1,944 | 1,945 | 1,928 | 1,933 | 21,000 | 1,933 |
| 2025-09-24 | 1,941 | 1,941 | 1,914 | 1,930 | 22,900 | 1,930 |
| 2025-09-22 | 1,980 | 1,987 | 1,922 | 1,922 | 39,300 | 1,922 |
| 2025-09-19 | 1,894 | 1,993 | 1,893 | 1,990 | 110,500 | 1,990 |
| 2025-09-18 | 1,874 | 1,893 | 1,870 | 1,893 | 20,100 | 1,893 |
| 2025-09-17 | 1,876 | 1,886 | 1,842 | 1,874 | 27,100 | 1,874 |
| 2025-09-16 | 1,871 | 1,879 | 1,855 | 1,876 | 17,600 | 1,876 |
| 2025-09-12 | 1,846 | 1,867 | 1,832 | 1,864 | 36,300 | 1,864 |
| 2025-09-11 | 1,880 | 1,880 | 1,849 | 1,855 | 12,100 | 1,855 |
| 2025-09-10 | 1,868 | 1,873 | 1,858 | 1,872 | 12,200 | 1,872 |
| 2025-09-09 | 1,868 | 1,884 | 1,857 | 1,868 | 19,500 | 1,868 |
| 2025-09-08 | 1,846 | 1,869 | 1,846 | 1,868 | 25,500 | 1,868 |
| 2025-09-05 | 1,844 | 1,846 | 1,819 | 1,846 | 28,000 | 1,846 |
| 2025-09-04 | 1,834 | 1,849 | 1,833 | 1,843 | 12,000 | 1,843 |
| 2025-09-03 | 1,840 | 1,856 | 1,830 | 1,838 | 24,000 | 1,838 |
| 2025-09-02 | 1,841 | 1,846 | 1,826 | 1,826 | 23,200 | 1,826 |
| 2025-09-01 | 1,845 | 1,854 | 1,824 | 1,827 | 32,600 | 1,827 |
| 2025-08-29 | 1,830 | 1,846 | 1,830 | 1,842 | 19,600 | 1,842 |
| 2025-08-28 | 1,827 | 1,855 | 1,820 | 1,839 | 37,700 | 1,839 |
| 2025-08-27 | 1,839 | 1,845 | 1,826 | 1,834 | 20,800 | 1,834 |
| 2025-08-26 | 1,894 | 1,894 | 1,850 | 1,852 | 28,900 | 1,852 |
| 2025-08-25 | 1,865 | 1,898 | 1,850 | 1,890 | 28,700 | 1,890 |
| 2025-08-22 | 1,838 | 1,865 | 1,831 | 1,855 | 16,000 | 1,855 |
| 2025-08-21 | 1,870 | 1,870 | 1,840 | 1,849 | 18,300 | 1,849 |
| 2025-08-20 | 1,889 | 1,889 | 1,871 | 1,871 | 15,100 | 1,871 |
| 2025-08-19 | 1,885 | 1,900 | 1,878 | 1,889 | 19,100 | 1,889 |
| 2025-08-18 | 1,854 | 1,888 | 1,844 | 1,885 | 20,600 | 1,885 |
| 2025-08-15 | 1,861 | 1,869 | 1,834 | 1,854 | 27,600 | 1,854 |
| 2025-08-14 | 1,865 | 1,890 | 1,862 | 1,869 | 20,900 | 1,869 |
| 2025-08-13 | 1,888 | 1,894 | 1,867 | 1,877 | 17,900 | 1,877 |
| 2025-08-12 | 1,894 | 1,894 | 1,860 | 1,888 | 25,000 | 1,888 |
| 2025-08-08 | 1,876 | 1,907 | 1,866 | 1,903 | 18,800 | 1,903 |
| 2025-08-07 | 1,875 | 1,893 | 1,864 | 1,876 | 15,700 | 1,876 |
| 2025-08-06 | 1,860 | 1,877 | 1,847 | 1,875 | 15,500 | 1,875 |
| 2025-08-05 | 1,875 | 1,876 | 1,860 | 1,860 | 9,300 | 1,860 |
| 2025-08-04 | 1,840 | 1,881 | 1,840 | 1,858 | 25,100 | 1,858 |
| 2025-08-01 | 1,826 | 1,860 | 1,807 | 1,857 | 59,800 | 1,857 |
| 2025-07-31 | 1,837 | 1,882 | 1,837 | 1,881 | 27,600 | 1,881 |
| 2025-07-30 | 1,841 | 1,863 | 1,839 | 1,847 | 35,500 | 1,847 |
| 2025-07-29 | 1,847 | 1,850 | 1,830 | 1,841 | 15,100 | 1,841 |
| 2025-07-28 | 1,859 | 1,874 | 1,856 | 1,858 | 19,500 | 1,858 |
| 2025-07-25 | 1,852 | 1,866 | 1,840 | 1,850 | 27,000 | 1,850 |
| 2025-07-24 | 1,832 | 1,855 | 1,830 | 1,850 | 25,500 | 1,850 |
| 2025-07-23 | 1,843 | 1,843 | 1,815 | 1,830 | 32,700 | 1,830 |
| 2025-07-22 | 1,818 | 1,837 | 1,818 | 1,828 | 9,600 | 1,828 |
| 2025-07-18 | 1,844 | 1,844 | 1,818 | 1,827 | 14,900 | 1,827 |
| 2025-07-17 | 1,805 | 1,835 | 1,805 | 1,833 | 14,600 | 1,833 |
| 2025-07-16 | 1,822 | 1,822 | 1,802 | 1,805 | 12,900 | 1,805 |
| 2025-07-15 | 1,812 | 1,830 | 1,804 | 1,816 | 22,900 | 1,816 |
| 2025-07-14 | 1,834 | 1,842 | 1,815 | 1,816 | 26,800 | 1,816 |
| 2025-07-11 | 1,822 | 1,866 | 1,821 | 1,838 | 49,600 | 1,838 |
| 2025-07-10 | 1,800 | 1,814 | 1,792 | 1,800 | 44,600 | 1,800 |
| 2025-07-09 | 1,772 | 1,796 | 1,771 | 1,789 | 36,900 | 1,789 |
| 2025-07-08 | 1,758 | 1,770 | 1,754 | 1,766 | 29,200 | 1,766 |
| 2025-07-07 | 1,780 | 1,780 | 1,747 | 1,759 | 40,700 | 1,759 |
| 2025-07-04 | 1,771 | 1,771 | 1,751 | 1,757 | 18,800 | 1,757 |
| 2025-07-03 | 1,774 | 1,778 | 1,753 | 1,753 | 14,600 | 1,753 |
| 2025-07-02 | 1,775 | 1,799 | 1,774 | 1,774 | 50,200 | 1,774 |
| 2025-07-01 | 1,794 | 1,794 | 1,771 | 1,772 | 18,100 | 1,772 |
| 2025-06-30 | 1,826 | 1,826 | 1,794 | 1,794 | 23,300 | 1,794 |
| 2025-06-27 | 1,784 | 1,816 | 1,781 | 1,806 | 42,100 | 1,806 |
| 2025-06-26 | 1,780 | 1,786 | 1,762 | 1,784 | 39,300 | 1,784 |
| 2025-06-25 | 1,781 | 1,781 | 1,762 | 1,775 | 17,700 | 1,775 |
| 2025-06-24 | 1,792 | 1,795 | 1,773 | 1,787 | 47,100 | 1,787 |
| 2025-06-23 | 1,787 | 1,794 | 1,759 | 1,775 | 36,900 | 1,775 |
| 2025-06-20 | 1,806 | 1,810 | 1,782 | 1,787 | 89,400 | 1,787 |
| 2025-06-19 | 1,815 | 1,816 | 1,793 | 1,806 | 21,600 | 1,806 |
| 2025-06-18 | 1,783 | 1,815 | 1,783 | 1,815 | 33,900 | 1,815 |
| 2025-06-17 | 1,770 | 1,786 | 1,769 | 1,775 | 30,500 | 1,775 |
| 2025-06-16 | 1,759 | 1,770 | 1,751 | 1,770 | 29,100 | 1,770 |
| 2025-06-13 | 1,767 | 1,767 | 1,723 | 1,759 | 105,000 | 1,759 |
| 2025-06-12 | 1,792 | 1,810 | 1,771 | 1,775 | 38,400 | 1,775 |
| 2025-06-11 | 1,805 | 1,812 | 1,784 | 1,803 | 45,500 | 1,803 |
| 2025-06-10 | 1,791 | 1,807 | 1,789 | 1,789 | 16,900 | 1,789 |
| 2025-06-09 | 1,788 | 1,801 | 1,766 | 1,790 | 41,700 | 1,790 |
| 2025-06-06 | 1,797 | 1,801 | 1,777 | 1,788 | 34,000 | 1,788 |
| 2025-06-05 | 1,792 | 1,812 | 1,783 | 1,798 | 31,700 | 1,798 |
| 2025-06-04 | 1,780 | 1,827 | 1,778 | 1,805 | 31,700 | 1,805 |
| 2025-06-03 | 1,774 | 1,823 | 1,768 | 1,800 | 51,500 | 1,800 |
| 2025-06-02 | 1,765 | 1,802 | 1,765 | 1,789 | 26,700 | 1,789 |
| 2025-05-30 | 1,756 | 1,782 | 1,756 | 1,775 | 38,400 | 1,775 |
| 2025-05-29 | 1,790 | 1,790 | 1,759 | 1,774 | 37,100 | 1,774 |
| 2025-05-28 | 1,817 | 1,828 | 1,785 | 1,785 | 49,600 | 1,785 |
| 2025-05-27 | 1,786 | 1,822 | 1,785 | 1,817 | 20,200 | 1,817 |
| 2025-05-26 | 1,802 | 1,806 | 1,785 | 1,793 | 23,100 | 1,793 |
| 2025-05-23 | 1,819 | 1,840 | 1,796 | 1,802 | 22,000 | 1,802 |
| 2025-05-22 | 1,792 | 1,818 | 1,778 | 1,818 | 26,600 | 1,818 |
| 2025-05-21 | 1,810 | 1,810 | 1,788 | 1,789 | 19,900 | 1,789 |
| 2025-05-20 | 1,805 | 1,812 | 1,782 | 1,810 | 20,400 | 1,810 |
| 2025-05-19 | 1,823 | 1,835 | 1,811 | 1,815 | 26,200 | 1,815 |
| 2025-05-16 | 1,750 | 1,839 | 1,737 | 1,823 | 59,200 | 1,823 |
| 2025-05-15 | 1,781 | 1,788 | 1,740 | 1,754 | 38,900 | 1,754 |
| 2025-05-14 | 1,819 | 1,859 | 1,772 | 1,798 | 96,600 | 1,798 |
| 2025-05-13 | 1,932 | 1,950 | 1,903 | 1,939 | 39,900 | 1,939 |
| 2025-05-12 | 1,873 | 1,907 | 1,873 | 1,905 | 15,800 | 1,905 |
| 2025-05-09 | 1,846 | 1,892 | 1,846 | 1,873 | 30,400 | 1,873 |
| 2025-05-08 | 1,849 | 1,857 | 1,835 | 1,841 | 13,600 | 1,841 |
| 2025-05-07 | 1,801 | 1,870 | 1,800 | 1,864 | 43,700 | 1,864 |
| 2025-05-02 | 1,802 | 1,866 | 1,786 | 1,808 | 46,800 | 1,808 |
| 2025-05-01 | 1,831 | 1,839 | 1,804 | 1,817 | 23,100 | 1,817 |
| 2025-04-30 | 1,839 | 1,869 | 1,799 | 1,849 | 43,900 | 1,849 |
| 2025-04-28 | 1,802 | 1,850 | 1,787 | 1,831 | 148,800 | 1,831 |
| 2025-04-25 | 1,786 | 1,815 | 1,767 | 1,789 | 30,900 | 1,789 |
| 2025-04-24 | 1,808 | 1,810 | 1,783 | 1,794 | 14,600 | 1,794 |
| 2025-04-23 | 1,820 | 1,826 | 1,806 | 1,820 | 21,100 | 1,820 |
| 2025-04-22 | 1,812 | 1,820 | 1,792 | 1,805 | 16,400 | 1,805 |
| 2025-04-21 | 1,776 | 1,808 | 1,776 | 1,796 | 16,000 | 1,796 |
| 2025-04-18 | 1,785 | 1,801 | 1,764 | 1,800 | 15,700 | 1,800 |
| 2025-04-17 | 1,726 | 1,770 | 1,719 | 1,770 | 19,600 | 1,770 |
| 2025-04-16 | 1,733 | 1,765 | 1,712 | 1,748 | 23,300 | 1,748 |
| 2025-04-15 | 1,740 | 1,756 | 1,732 | 1,733 | 25,000 | 1,733 |
| 2025-04-14 | 1,713 | 1,729 | 1,700 | 1,729 | 29,500 | 1,729 |
| 2025-04-11 | 1,672 | 1,711 | 1,616 | 1,708 | 36,600 | 1,708 |
| 2025-04-10 | 1,747 | 1,759 | 1,700 | 1,745 | 32,500 | 1,745 |
| 2025-04-09 | 1,666 | 1,666 | 1,612 | 1,627 | 47,400 | 1,627 |
| 2025-04-08 | 1,688 | 1,721 | 1,677 | 1,706 | 42,700 | 1,706 |
| 2025-04-07 | 1,600 | 1,672 | 1,600 | 1,648 | 54,100 | 1,648 |
| 2025-04-04 | 1,811 | 1,850 | 1,737 | 1,762 | 48,600 | 1,762 |
| 2025-04-03 | 1,821 | 1,850 | 1,817 | 1,843 | 24,300 | 1,843 |
| 2025-04-02 | 1,900 | 1,902 | 1,879 | 1,887 | 26,300 | 1,887 |
| 2025-04-01 | 1,865 | 1,935 | 1,865 | 1,874 | 36,100 | 1,874 |
| 2025-03-31 | 1,873 | 1,873 | 1,833 | 1,850 | 33,700 | 1,850 |
| 2025-03-28 | 1,908 | 1,944 | 1,890 | 1,897 | 28,300 | 1,897 |
| 2025-03-27 | 1,958 | 1,967 | 1,938 | 1,963 | 35,000 | 1,963 |
| 2025-03-26 | 1,927 | 1,959 | 1,918 | 1,959 | 44,900 | 1,959 |
| 2025-03-25 | 1,891 | 1,912 | 1,888 | 1,912 | 17,700 | 1,912 |
| 2025-03-24 | 1,900 | 1,920 | 1,891 | 1,891 | 33,000 | 1,891 |
| 2025-03-21 | 1,894 | 1,909 | 1,883 | 1,888 | 20,800 | 1,888 |
| 2025-03-19 | 1,930 | 1,936 | 1,890 | 1,906 | 11,700 | 1,906 |
| 2025-03-18 | 1,909 | 1,941 | 1,904 | 1,929 | 24,000 | 1,929 |
| 2025-03-17 | 1,923 | 1,933 | 1,904 | 1,909 | 12,400 | 1,909 |
| 2025-03-14 | 1,886 | 1,908 | 1,884 | 1,904 | 25,900 | 1,904 |
| 2025-03-13 | 1,895 | 1,905 | 1,880 | 1,897 | 16,600 | 1,897 |
| 2025-03-12 | 1,839 | 1,879 | 1,828 | 1,879 | 29,500 | 1,879 |
| 2025-03-11 | 1,810 | 1,850 | 1,800 | 1,845 | 30,000 | 1,845 |
| 2025-03-10 | 1,874 | 1,874 | 1,813 | 1,814 | 116,800 | 1,814 |
| 2025-03-07 | 1,887 | 1,900 | 1,863 | 1,866 | 27,100 | 1,866 |
| 2025-03-06 | 1,960 | 1,973 | 1,897 | 1,900 | 79,300 | 1,900 |
| 2025-03-05 | 1,985 | 1,990 | 1,935 | 1,951 | 32,400 | 1,951 |
| 2025-03-04 | 1,960 | 2,000 | 1,960 | 1,967 | 36,000 | 1,967 |
| 2025-03-03 | 1,867 | 2,011 | 1,867 | 1,982 | 63,000 | 1,982 |
| 2025-02-28 | 1,820 | 1,839 | 1,813 | 1,828 | 21,800 | 1,828 |
| 2025-02-27 | 1,790 | 1,820 | 1,790 | 1,820 | 17,800 | 1,820 |
| 2025-02-26 | 1,803 | 1,803 | 1,784 | 1,794 | 25,900 | 1,794 |
| 2025-02-25 | 1,792 | 1,817 | 1,790 | 1,803 | 12,000 | 1,803 |
| 2025-02-21 | 1,828 | 1,831 | 1,800 | 1,810 | 20,800 | 1,810 |
| 2025-02-20 | 1,842 | 1,843 | 1,821 | 1,828 | 28,200 | 1,828 |
| 2025-02-19 | 1,850 | 1,860 | 1,850 | 1,853 | 12,600 | 1,853 |
| 2025-02-18 | 1,841 | 1,854 | 1,836 | 1,852 | 15,100 | 1,852 |
| 2025-02-17 | 1,851 | 1,862 | 1,845 | 1,845 | 19,400 | 1,845 |
| 2025-02-14 | 1,861 | 1,867 | 1,835 | 1,848 | 22,300 | 1,848 |
| 2025-02-13 | 1,850 | 1,879 | 1,850 | 1,859 | 14,700 | 1,859 |
| 2025-02-12 | 1,850 | 1,850 | 1,821 | 1,843 | 27,000 | 1,843 |
| 2025-02-10 | 1,851 | 1,862 | 1,845 | 1,845 | 9,500 | 1,845 |
| 2025-02-07 | 1,890 | 1,890 | 1,840 | 1,845 | 27,100 | 1,845 |
| 2025-02-06 | 1,931 | 1,933 | 1,887 | 1,891 | 26,200 | 1,891 |
| 2025-02-05 | 1,895 | 1,926 | 1,892 | 1,912 | 23,000 | 1,912 |
| 2025-02-04 | 1,901 | 1,930 | 1,883 | 1,890 | 25,100 | 1,890 |
| 2025-02-03 | 1,895 | 1,911 | 1,878 | 1,887 | 33,100 | 1,887 |
| 2025-01-31 | 1,927 | 1,927 | 1,896 | 1,914 | 16,300 | 1,914 |
| 2025-01-30 | 1,919 | 1,931 | 1,906 | 1,927 | 20,500 | 1,927 |
| 2025-01-29 | 1,913 | 1,950 | 1,913 | 1,925 | 22,100 | 1,925 |
| 2025-01-28 | 1,841 | 1,912 | 1,841 | 1,896 | 24,900 | 1,896 |
| 2025-01-27 | 1,861 | 1,876 | 1,850 | 1,850 | 14,000 | 1,850 |
| 2025-01-24 | 1,839 | 1,851 | 1,832 | 1,839 | 15,700 | 1,839 |
| 2025-01-23 | 1,838 | 1,839 | 1,814 | 1,838 | 14,400 | 1,838 |
| 2025-01-22 | 1,829 | 1,856 | 1,825 | 1,846 | 17,600 | 1,846 |
| 2025-01-21 | 1,851 | 1,851 | 1,803 | 1,815 | 15,700 | 1,815 |
| 2025-01-20 | 1,810 | 1,853 | 1,810 | 1,845 | 13,200 | 1,845 |
| 2025-01-17 | 1,849 | 1,850 | 1,814 | 1,841 | 19,600 | 1,841 |
| 2025-01-16 | 1,831 | 1,860 | 1,824 | 1,845 | 18,400 | 1,845 |
| 2025-01-15 | 1,834 | 1,852 | 1,813 | 1,835 | 25,500 | 1,835 |
| 2025-01-14 | 1,830 | 1,853 | 1,830 | 1,846 | 15,400 | 1,846 |
| 2025-01-10 | 1,839 | 1,852 | 1,810 | 1,832 | 23,700 | 1,832 |
| 2025-01-09 | 1,915 | 1,915 | 1,846 | 1,851 | 27,000 | 1,851 |
| 2025-01-08 | 1,910 | 1,992 | 1,886 | 1,902 | 15,300 | 1,902 |
| 2025-01-07 | 1,930 | 1,930 | 1,887 | 1,910 | 16,700 | 1,910 |
| 2025-01-06 | 1,992 | 1,994 | 1,905 | 1,905 | 27,900 | 1,905 |
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