9928 (株)ミロク情報サービス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 771 | 830 | 771 | 830 | 29,000 | 377.27 |
| 1998-12-29 | 782 | 782 | 762 | 770 | 31,000 | 350 |
| 1998-12-28 | 786 | 790 | 780 | 780 | 27,000 | 354.55 |
| 1998-12-25 | 786 | 800 | 785 | 785 | 22,000 | 356.82 |
| 1998-12-24 | 795 | 799 | 786 | 786 | 9,000 | 357.27 |
| 1998-12-22 | 800 | 800 | 790 | 800 | 20,000 | 363.64 |
| 1998-12-21 | 800 | 800 | 795 | 800 | 7,000 | 363.64 |
| 1998-12-18 | 800 | 804 | 795 | 795 | 42,000 | 361.36 |
| 1998-12-17 | 810 | 810 | 781 | 800 | 21,000 | 363.64 |
| 1998-12-16 | 820 | 820 | 802 | 810 | 22,000 | 368.18 |
| 1998-12-15 | 812 | 813 | 812 | 813 | 3,000 | 369.55 |
| 1998-12-14 | 828 | 828 | 820 | 820 | 7,000 | 372.73 |
| 1998-12-11 | 837 | 838 | 827 | 828 | 46,000 | 376.36 |
| 1998-12-10 | 831 | 841 | 831 | 837 | 24,000 | 380.46 |
| 1998-12-09 | 835 | 851 | 835 | 835 | 30,000 | 379.55 |
| 1998-12-08 | 839 | 840 | 830 | 830 | 11,000 | 377.27 |
| 1998-12-07 | 820 | 820 | 812 | 820 | 8,000 | 372.73 |
| 1998-12-04 | 810 | 820 | 800 | 810 | 33,000 | 368.18 |
| 1998-12-03 | 850 | 850 | 820 | 820 | 14,000 | 372.73 |
| 1998-12-02 | 870 | 870 | 860 | 860 | 15,000 | 390.91 |
| 1998-12-01 | 875 | 880 | 865 | 865 | 16,000 | 393.18 |
| 1998-11-30 | 885 | 899 | 875 | 885 | 16,000 | 402.27 |
| 1998-11-27 | 880 | 880 | 860 | 865 | 23,000 | 393.18 |
| 1998-11-26 | 855 | 879 | 852 | 879 | 30,000 | 399.55 |
| 1998-11-25 | 811 | 840 | 810 | 837 | 32,000 | 380.46 |
| 1998-11-24 | 800 | 810 | 795 | 805 | 60,000 | 365.91 |
| 1998-11-20 | 800 | 800 | 790 | 790 | 76,000 | 359.09 |
| 1998-11-19 | 813 | 813 | 790 | 800 | 61,000 | 363.64 |
| 1998-11-18 | 800 | 800 | 795 | 800 | 44,000 | 363.64 |
| 1998-11-17 | 800 | 800 | 780 | 790 | 23,000 | 359.09 |
| 1998-11-16 | 810 | 811 | 790 | 790 | 23,000 | 359.09 |
| 1998-11-13 | 802 | 810 | 800 | 810 | 22,000 | 368.18 |
| 1998-11-12 | 890 | 890 | 800 | 810 | 13,000 | 368.18 |
| 1998-11-11 | 850 | 850 | 850 | 850 | 1,000 | 386.36 |
| 1998-11-10 | 850 | 851 | 850 | 851 | 2,000 | 386.82 |
| 1998-11-09 | 856 | 856 | 850 | 850 | 3,000 | 386.36 |
| 1998-11-06 | 850 | 850 | 850 | 850 | 2,000 | 386.36 |
| 1998-11-05 | 889 | 889 | 889 | 889 | 2,000 | 404.09 |
| 1998-11-04 | 898 | 899 | 895 | 895 | 4,000 | 406.82 |
| 1998-11-02 | 899 | 899 | 899 | 899 | 1,000 | 408.64 |
| 1998-10-30 | 900 | 900 | 900 | 900 | 2,000 | 409.09 |
| 1998-10-29 | 807 | 807 | 807 | 807 | 1,000 | 366.82 |
| 1998-10-28 | 803 | 806 | 803 | 806 | 3,000 | 366.36 |
| 1998-10-27 | 800 | 800 | 800 | 800 | 1,000 | 363.64 |
| 1998-10-26 | 920 | 920 | 900 | 900 | 7,000 | 409.09 |
| 1998-10-23 | 840 | 880 | 840 | 880 | 3,000 | 400 |
| 1998-10-22 | 849 | 850 | 849 | 850 | 5,000 | 386.36 |
| 1998-10-21 | 821 | 850 | 820 | 850 | 4,000 | 386.36 |
| 1998-10-20 | 820 | 820 | 819 | 819 | 5,000 | 372.27 |
| 1998-10-19 | 819 | 819 | 819 | 819 | 2,000 | 372.27 |
| 1998-10-16 | 810 | 819 | 810 | 819 | 2,000 | 372.27 |
| 1998-10-15 | 750 | 750 | 750 | 750 | 1,000 | 340.91 |
| 1998-10-14 | 780 | 780 | 780 | 780 | 1,000 | 354.55 |
| 1998-10-13 | 820 | 820 | 810 | 810 | 21,000 | 368.18 |
| 1998-10-12 | 825 | 825 | 800 | 800 | 10,000 | 363.64 |
| 1998-10-09 | 770 | 790 | 770 | 770 | 7,000 | 350 |
| 1998-10-08 | 813 | 813 | 810 | 810 | 9,000 | 368.18 |
| 1998-10-07 | 750 | 806 | 750 | 806 | 7,000 | 366.36 |
| 1998-10-06 | 768 | 768 | 765 | 768 | 9,000 | 349.09 |
| 1998-10-05 | 817 | 817 | 792 | 800 | 6,000 | 363.64 |
| 1998-10-02 | 841 | 841 | 817 | 820 | 12,000 | 372.73 |
| 1998-10-01 | 842 | 842 | 842 | 842 | 3,000 | 382.73 |
| 1998-09-30 | 899 | 899 | 899 | 899 | 7,000 | 408.64 |
| 1998-09-29 | 880 | 899 | 880 | 899 | 8,000 | 408.64 |
| 1998-09-28 | 900 | 900 | 900 | 900 | 5,000 | 409.09 |
| 1998-09-25 | 881 | 900 | 881 | 900 | 8,000 | 409.09 |
| 1998-09-24 | 890 | 900 | 889 | 889 | 7,000 | 404.09 |
| 1998-09-22 | 939 | 939 | 889 | 889 | 5,000 | 404.09 |
| 1998-09-21 | 940 | 940 | 940 | 940 | 2,000 | 427.27 |
| 1998-09-18 | 949 | 949 | 940 | 940 | 6,000 | 427.27 |
| 1998-09-17 | 950 | 950 | 940 | 945 | 23,000 | 429.55 |
| 1998-09-16 | 940 | 950 | 940 | 950 | 9,000 | 431.82 |
| 1998-09-14 | 941 | 941 | 940 | 940 | 6,000 | 427.27 |
| 1998-09-11 | 929 | 941 | 924 | 940 | 10,000 | 427.27 |
| 1998-09-10 | 930 | 939 | 930 | 930 | 15,000 | 422.73 |
| 1998-09-09 | 919 | 939 | 919 | 930 | 6,000 | 422.73 |
| 1998-09-08 | 901 | 901 | 901 | 901 | 1,000 | 409.55 |
| 1998-09-07 | 900 | 900 | 900 | 900 | 2,000 | 409.09 |
| 1998-09-04 | 920 | 920 | 900 | 900 | 13,000 | 409.09 |
| 1998-09-03 | 920 | 920 | 920 | 920 | 6,000 | 418.18 |
| 1998-09-02 | 920 | 920 | 920 | 920 | 3,000 | 418.18 |
| 1998-09-01 | 895 | 895 | 894 | 894 | 5,000 | 406.36 |
| 1998-08-31 | 905 | 905 | 894 | 894 | 5,000 | 406.36 |
| 1998-08-28 | 900 | 905 | 900 | 905 | 13,000 | 411.36 |
| 1998-08-27 | 940 | 940 | 938 | 940 | 7,000 | 427.27 |
| 1998-08-26 | 961 | 961 | 950 | 950 | 12,000 | 431.82 |
| 1998-08-25 | 980 | 980 | 960 | 960 | 8,000 | 436.36 |
| 1998-08-24 | 980 | 980 | 980 | 980 | 2,000 | 445.46 |
| 1998-08-21 | 990 | 991 | 980 | 980 | 13,000 | 445.46 |
| 1998-08-20 | 990 | 1,020 | 990 | 1,020 | 13,000 | 463.64 |
| 1998-08-19 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 463.64 |
| 1998-08-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 481.82 |
| 1998-08-17 | 1,000 | 1,020 | 991 | 1,020 | 11,000 | 463.64 |
| 1998-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 454.55 |
| 1998-08-13 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 455 |
| 1998-08-12 | 1,000 | 1,020 | 991 | 1,020 | 11,000 | 463.64 |
| 1998-08-11 | 1,001 | 1,001 | 1,000 | 1,001 | 8,000 | 455 |
| 1998-08-10 | 1,026 | 1,026 | 1,026 | 1,026 | 3,000 | 466.36 |
| 1998-08-07 | 1,026 | 1,026 | 1,026 | 1,026 | 3,000 | 466.36 |
| 1998-08-06 | 1,040 | 1,050 | 1,021 | 1,021 | 23,000 | 464.09 |
| 1998-08-05 | 1,050 | 1,050 | 1,026 | 1,026 | 16,000 | 466.36 |
| 1998-08-04 | 1,089 | 1,089 | 1,060 | 1,060 | 11,000 | 481.82 |
| 1998-08-03 | 1,100 | 1,100 | 1,090 | 1,090 | 4,000 | 495.46 |
| 1998-07-31 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 509.09 |
| 1998-07-30 | 1,098 | 1,120 | 1,080 | 1,100 | 27,000 | 500 |
| 1998-07-29 | 1,120 | 1,120 | 1,098 | 1,098 | 13,000 | 499.09 |
| 1998-07-28 | 1,150 | 1,150 | 1,130 | 1,140 | 10,000 | 518.18 |
| 1998-07-27 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 540.91 |
| 1998-07-24 | 1,140 | 1,150 | 1,140 | 1,150 | 53,000 | 522.73 |
| 1998-07-23 | 1,120 | 1,150 | 1,119 | 1,140 | 54,000 | 518.18 |
| 1998-07-22 | 1,190 | 1,190 | 1,140 | 1,140 | 11,000 | 518.18 |
| 1998-07-21 | 1,220 | 1,220 | 1,210 | 1,210 | 18,000 | 550 |
| 1998-07-17 | 1,190 | 1,220 | 1,185 | 1,200 | 31,000 | 545.46 |
| 1998-07-16 | 1,151 | 1,170 | 1,131 | 1,170 | 40,000 | 531.82 |
| 1998-07-15 | 1,091 | 1,201 | 1,091 | 1,150 | 94,000 | 522.73 |
| 1998-07-14 | 1,061 | 1,090 | 1,060 | 1,090 | 17,000 | 495.46 |
| 1998-07-13 | 1,060 | 1,060 | 1,030 | 1,049 | 14,000 | 476.82 |
| 1998-07-10 | 1,090 | 1,100 | 1,030 | 1,049 | 24,000 | 476.82 |
| 1998-07-09 | 1,100 | 1,140 | 1,090 | 1,100 | 112,000 | 500 |
| 1998-07-08 | 1,014 | 1,080 | 1,000 | 1,079 | 50,000 | 490.46 |
| 1998-07-07 | 974 | 985 | 974 | 984 | 25,000 | 447.27 |
| 1998-07-06 | 950 | 964 | 945 | 964 | 19,000 | 438.18 |
| 1998-07-03 | 940 | 944 | 935 | 944 | 24,000 | 429.09 |
| 1998-07-02 | 940 | 945 | 930 | 940 | 50,000 | 427.27 |
| 1998-07-01 | 882 | 910 | 882 | 900 | 29,000 | 409.09 |
| 1998-06-30 | 858 | 880 | 858 | 880 | 41,000 | 400 |
| 1998-06-29 | 863 | 863 | 857 | 858 | 18,000 | 390 |
| 1998-06-26 | 860 | 880 | 860 | 863 | 26,000 | 392.27 |
| 1998-06-25 | 910 | 910 | 880 | 880 | 22,000 | 400 |
| 1998-06-24 | 902 | 910 | 901 | 910 | 5,000 | 413.64 |
| 1998-06-23 | 920 | 920 | 910 | 919 | 3,000 | 417.73 |
| 1998-06-22 | 934 | 935 | 920 | 920 | 10,000 | 418.18 |
| 1998-06-19 | 931 | 935 | 929 | 935 | 70,000 | 425 |
| 1998-06-18 | 930 | 940 | 930 | 940 | 12,000 | 427.27 |
| 1998-06-17 | 915 | 915 | 910 | 910 | 5,000 | 413.64 |
| 1998-06-16 | 910 | 910 | 900 | 901 | 8,000 | 409.55 |
| 1998-06-15 | 915 | 915 | 915 | 915 | 3,000 | 415.91 |
| 1998-06-12 | 915 | 920 | 915 | 915 | 7,000 | 415.91 |
| 1998-06-11 | 918 | 920 | 918 | 920 | 22,000 | 418.18 |
| 1998-06-10 | 901 | 930 | 901 | 920 | 10,000 | 418.18 |
| 1998-06-09 | 930 | 940 | 900 | 900 | 51,000 | 409.09 |
| 1998-06-08 | 929 | 930 | 921 | 930 | 11,000 | 422.73 |
| 1998-06-05 | 930 | 930 | 930 | 930 | 6,000 | 422.73 |
| 1998-06-04 | 935 | 940 | 933 | 933 | 13,000 | 424.09 |
| 1998-06-03 | 939 | 940 | 935 | 935 | 8,000 | 425 |
| 1998-06-02 | 940 | 940 | 930 | 940 | 13,000 | 427.27 |
| 1998-06-01 | 925 | 940 | 925 | 935 | 15,000 | 425 |
| 1998-05-29 | 910 | 926 | 910 | 926 | 10,000 | 420.91 |
| 1998-05-28 | 930 | 930 | 911 | 911 | 26,000 | 414.09 |
| 1998-05-27 | 960 | 960 | 922 | 938 | 24,000 | 426.36 |
| 1998-05-26 | 950 | 960 | 940 | 960 | 31,000 | 436.36 |
| 1998-05-25 | 902 | 920 | 902 | 920 | 13,000 | 418.18 |
| 1998-05-22 | 900 | 900 | 890 | 900 | 18,000 | 409.09 |
| 1998-05-21 | 900 | 908 | 900 | 900 | 16,000 | 409.09 |
| 1998-05-20 | 890 | 900 | 890 | 900 | 15,000 | 409.09 |
| 1998-05-19 | 841 | 880 | 841 | 880 | 29,000 | 400 |
| 1998-05-18 | 839 | 840 | 833 | 833 | 27,000 | 378.64 |
| 1998-05-15 | 795 | 795 | 791 | 791 | 5,000 | 359.55 |
| 1998-05-13 | 795 | 795 | 795 | 795 | 2,000 | 361.36 |
| 1998-05-12 | 800 | 800 | 795 | 795 | 15,000 | 361.36 |
| 1998-05-11 | 790 | 791 | 790 | 791 | 5,000 | 359.55 |
| 1998-05-08 | 831 | 832 | 830 | 830 | 14,000 | 377.27 |
| 1998-05-07 | 831 | 831 | 831 | 831 | 1,000 | 377.73 |
| 1998-05-06 | 835 | 835 | 834 | 835 | 10,000 | 379.55 |
| 1998-05-01 | 830 | 835 | 820 | 835 | 18,000 | 379.55 |
| 1998-04-30 | 830 | 830 | 830 | 830 | 5,000 | 377.27 |
| 1998-04-28 | 834 | 834 | 830 | 830 | 24,000 | 377.27 |
| 1998-04-27 | 837 | 842 | 835 | 836 | 17,000 | 380 |
| 1998-04-24 | 816 | 830 | 816 | 830 | 7,000 | 377.27 |
| 1998-04-23 | 820 | 820 | 815 | 815 | 9,000 | 370.46 |
| 1998-04-22 | 815 | 820 | 815 | 820 | 12,000 | 372.73 |
| 1998-04-21 | 765 | 785 | 765 | 785 | 26,000 | 356.82 |
| 1998-04-20 | 756 | 756 | 751 | 756 | 8,000 | 343.64 |
| 1998-04-17 | 775 | 784 | 751 | 751 | 11,000 | 341.36 |
| 1998-04-16 | 800 | 800 | 785 | 785 | 40,000 | 356.82 |
| 1998-04-15 | 791 | 801 | 790 | 790 | 41,000 | 359.09 |
| 1998-04-14 | 795 | 795 | 790 | 791 | 7,000 | 359.55 |
| 1998-04-13 | 795 | 795 | 795 | 795 | 7,000 | 361.36 |
| 1998-04-10 | 800 | 803 | 795 | 795 | 26,000 | 361.36 |
| 1998-04-09 | 800 | 800 | 775 | 800 | 30,000 | 363.64 |
| 1998-04-08 | 801 | 805 | 795 | 800 | 13,000 | 363.64 |
| 1998-04-07 | 826 | 830 | 810 | 815 | 58,000 | 370.46 |
| 1998-04-06 | 830 | 840 | 830 | 840 | 9,000 | 381.82 |
| 1998-04-03 | 852 | 852 | 851 | 851 | 2,000 | 386.82 |
| 1998-04-02 | 900 | 900 | 880 | 890 | 29,000 | 404.55 |
| 1998-04-01 | 860 | 870 | 850 | 870 | 26,000 | 395.46 |
| 1998-03-31 | 909 | 920 | 908 | 920 | 15,000 | 418.18 |
| 1998-03-30 | 900 | 910 | 900 | 910 | 6,000 | 413.64 |
| 1998-03-27 | 950 | 950 | 903 | 903 | 4,000 | 410.46 |
| 1998-03-26 | 950 | 950 | 950 | 950 | 4,000 | 431.82 |
| 1998-03-25 | 880 | 904 | 880 | 890 | 8,000 | 404.55 |
| 1998-03-24 | 904 | 904 | 900 | 900 | 2,000 | 409.09 |
| 1998-03-23 | 904 | 905 | 900 | 905 | 8,000 | 411.36 |
| 1998-03-20 | 900 | 905 | 870 | 905 | 29,000 | 411.36 |
| 1998-03-19 | 910 | 920 | 905 | 906 | 35,000 | 411.82 |
| 1998-03-18 | 910 | 915 | 909 | 910 | 25,000 | 413.64 |
| 1998-03-17 | 949 | 949 | 910 | 910 | 80,000 | 413.64 |
| 1998-03-16 | 910 | 950 | 910 | 950 | 7,000 | 431.82 |
| 1998-03-13 | 890 | 910 | 890 | 910 | 22,000 | 413.64 |
| 1998-03-12 | 909 | 909 | 880 | 890 | 21,000 | 404.55 |
| 1998-03-11 | 914 | 915 | 900 | 915 | 17,000 | 415.91 |
| 1998-03-10 | 895 | 920 | 885 | 915 | 21,000 | 415.91 |
| 1998-03-06 | 950 | 980 | 950 | 975 | 34,000 | 443.18 |
| 1998-03-05 | 959 | 960 | 950 | 950 | 7,000 | 431.82 |
| 1998-03-04 | 966 | 966 | 960 | 960 | 6,000 | 436.36 |
| 1998-03-03 | 945 | 950 | 945 | 946 | 11,000 | 430 |
| 1998-03-02 | 912 | 945 | 912 | 945 | 5,000 | 429.55 |
| 1998-02-27 | 900 | 920 | 900 | 901 | 13,000 | 409.55 |
| 1998-02-26 | 890 | 900 | 851 | 900 | 18,000 | 409.09 |
| 1998-02-25 | 890 | 890 | 890 | 890 | 11,000 | 404.55 |
| 1998-02-24 | 960 | 960 | 960 | 960 | 1,000 | 436.36 |
| 1998-02-23 | 999 | 999 | 960 | 960 | 11,000 | 436.36 |
| 1998-02-20 | 999 | 999 | 999 | 999 | 1,000 | 454.09 |
| 1998-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 454.55 |
| 1998-02-16 | 1,040 | 1,050 | 1,010 | 1,020 | 54,000 | 463.64 |
| 1998-02-13 | 1,000 | 1,040 | 990 | 1,040 | 33,000 | 472.73 |
| 1998-02-12 | 980 | 1,000 | 980 | 1,000 | 11,000 | 454.55 |
| 1998-02-10 | 949 | 965 | 949 | 960 | 9,000 | 436.36 |
| 1998-02-09 | 950 | 955 | 948 | 955 | 18,000 | 434.09 |
| 1998-02-06 | 950 | 951 | 947 | 951 | 10,000 | 432.27 |
| 1998-02-05 | 940 | 950 | 940 | 950 | 19,000 | 431.82 |
| 1998-02-04 | 936 | 940 | 936 | 940 | 31,000 | 427.27 |
| 1998-02-03 | 945 | 945 | 937 | 937 | 38,000 | 425.91 |
| 1998-02-02 | 961 | 961 | 945 | 945 | 8,000 | 429.55 |
| 1998-01-30 | 990 | 990 | 971 | 971 | 2,000 | 441.36 |
| 1998-01-29 | 990 | 1,000 | 980 | 980 | 9,000 | 445.46 |
| 1998-01-28 | 1,030 | 1,030 | 981 | 981 | 3,000 | 445.91 |
| 1998-01-27 | 1,000 | 1,030 | 980 | 1,030 | 41,000 | 468.18 |
| 1998-01-26 | 980 | 1,020 | 980 | 1,000 | 34,000 | 454.55 |
| 1998-01-23 | 909 | 950 | 900 | 950 | 19,000 | 431.82 |
| 1998-01-22 | 880 | 910 | 880 | 910 | 19,000 | 413.64 |
| 1998-01-21 | 806 | 880 | 806 | 880 | 10,000 | 400 |
| 1998-01-20 | 806 | 806 | 806 | 806 | 4,000 | 366.36 |
| 1998-01-19 | 750 | 800 | 750 | 800 | 10,000 | 363.64 |
| 1998-01-16 | 721 | 750 | 720 | 740 | 22,000 | 336.36 |
| 1998-01-14 | 720 | 720 | 720 | 720 | 2,000 | 327.27 |
| 1998-01-13 | 720 | 750 | 720 | 750 | 23,000 | 340.91 |
| 1998-01-12 | 750 | 750 | 750 | 750 | 5,000 | 340.91 |
| 1998-01-09 | 730 | 770 | 730 | 770 | 17,000 | 350 |
| 1998-01-08 | 725 | 725 | 725 | 725 | 3,000 | 329.55 |
| 1998-01-07 | 720 | 740 | 720 | 725 | 34,000 | 329.55 |
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
