9928 (株)ミロク情報サービス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 490 | 505 | 490 | 505 | 14,500 | 252.50 |
| 2002-12-27 | 492 | 495 | 490 | 495 | 6,000 | 247.50 |
| 2002-12-26 | 490 | 495 | 489 | 492 | 9,500 | 246 |
| 2002-12-25 | 464 | 480 | 464 | 480 | 14,500 | 240 |
| 2002-12-24 | 466 | 469 | 460 | 464 | 8,500 | 232 |
| 2002-12-20 | 435 | 435 | 420 | 426 | 2,000 | 213 |
| 2002-12-19 | 401 | 420 | 400 | 420 | 13,000 | 210 |
| 2002-12-18 | 452 | 452 | 443 | 443 | 7,000 | 221.50 |
| 2002-12-17 | 468 | 468 | 451 | 452 | 9,000 | 226 |
| 2002-12-16 | 471 | 471 | 467 | 468 | 14,000 | 234 |
| 2002-12-13 | 480 | 480 | 471 | 471 | 3,000 | 235.50 |
| 2002-12-12 | 489 | 489 | 470 | 485 | 5,000 | 242.50 |
| 2002-12-11 | 489 | 489 | 489 | 489 | 10,500 | 244.50 |
| 2002-12-10 | 470 | 473 | 470 | 473 | 10,000 | 236.50 |
| 2002-12-09 | 480 | 480 | 470 | 470 | 3,000 | 235 |
| 2002-12-06 | 482 | 482 | 482 | 482 | 2,500 | 241 |
| 2002-12-05 | 482 | 482 | 468 | 482 | 1,500 | 241 |
| 2002-12-04 | 484 | 484 | 484 | 484 | 2,500 | 242 |
| 2002-12-03 | 480 | 484 | 480 | 484 | 7,000 | 242 |
| 2002-12-02 | 490 | 490 | 489 | 489 | 3,000 | 244.50 |
| 2002-11-29 | 486 | 489 | 471 | 489 | 8,000 | 244.50 |
| 2002-11-28 | 485 | 486 | 465 | 486 | 18,000 | 243 |
| 2002-11-27 | 488 | 490 | 467 | 485 | 14,500 | 242.50 |
| 2002-11-26 | 489 | 490 | 480 | 488 | 8,000 | 244 |
| 2002-11-25 | 469 | 483 | 469 | 473 | 5,000 | 236.50 |
| 2002-11-22 | 470 | 489 | 470 | 489 | 5,500 | 244.50 |
| 2002-11-21 | 479 | 479 | 465 | 476 | 4,500 | 238 |
| 2002-11-20 | 489 | 489 | 464 | 479 | 10,500 | 239.50 |
| 2002-11-19 | 496 | 496 | 470 | 489 | 7,500 | 244.50 |
| 2002-11-18 | 471 | 496 | 471 | 496 | 1,500 | 248 |
| 2002-11-15 | 490 | 490 | 490 | 490 | 2,500 | 245 |
| 2002-11-14 | 470 | 490 | 470 | 490 | 5,500 | 245 |
| 2002-11-13 | 494 | 494 | 494 | 494 | 2,500 | 247 |
| 2002-11-12 | 500 | 500 | 475 | 494 | 5,000 | 247 |
| 2002-11-11 | 505 | 505 | 480 | 500 | 5,000 | 250 |
| 2002-11-08 | 509 | 509 | 500 | 505 | 6,500 | 252.50 |
| 2002-11-07 | 499 | 509 | 499 | 509 | 28,500 | 254.50 |
| 2002-11-06 | 500 | 500 | 500 | 500 | 2,500 | 250 |
| 2002-11-05 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-11-01 | 500 | 500 | 499 | 499 | 4,500 | 249.50 |
| 2002-10-31 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2002-10-30 | 490 | 500 | 481 | 500 | 6,500 | 250 |
| 2002-10-29 | 500 | 500 | 500 | 500 | 2,500 | 250 |
| 2002-10-28 | 500 | 500 | 500 | 500 | 6,500 | 250 |
| 2002-10-25 | 499 | 499 | 499 | 499 | 2,500 | 249.50 |
| 2002-10-24 | 480 | 499 | 480 | 499 | 7,000 | 249.50 |
| 2002-10-23 | 506 | 506 | 506 | 506 | 2,500 | 253 |
| 2002-10-22 | 505 | 506 | 500 | 506 | 4,000 | 253 |
| 2002-10-21 | 500 | 508 | 500 | 507 | 3,000 | 253.50 |
| 2002-10-18 | 495 | 500 | 495 | 500 | 4,000 | 250 |
| 2002-10-17 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2002-10-16 | 490 | 500 | 490 | 490 | 5,500 | 245 |
| 2002-10-15 | 499 | 500 | 480 | 490 | 8,000 | 245 |
| 2002-10-11 | 494 | 502 | 475 | 502 | 14,000 | 251 |
| 2002-10-10 | 496 | 496 | 470 | 496 | 40,500 | 248 |
| 2002-10-09 | 480 | 510 | 480 | 499 | 14,500 | 249.50 |
| 2002-10-08 | 490 | 490 | 470 | 480 | 9,000 | 240 |
| 2002-10-07 | 493 | 493 | 493 | 493 | 2,500 | 246.50 |
| 2002-10-04 | 480 | 493 | 480 | 493 | 9,500 | 246.50 |
| 2002-10-03 | 493 | 493 | 489 | 489 | 5,000 | 244.50 |
| 2002-10-02 | 493 | 493 | 493 | 493 | 19,000 | 246.50 |
| 2002-10-01 | 480 | 493 | 480 | 493 | 4,000 | 246.50 |
| 2002-09-30 | 480 | 480 | 480 | 480 | 500 | 240 |
| 2002-09-27 | 480 | 490 | 480 | 490 | 1,500 | 245 |
| 2002-09-26 | 480 | 485 | 480 | 485 | 6,000 | 242.50 |
| 2002-09-25 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2002-09-24 | 480 | 480 | 480 | 480 | 1,500 | 240 |
| 2002-09-20 | 490 | 490 | 490 | 490 | 3,000 | 245 |
| 2002-09-19 | 475 | 490 | 475 | 490 | 2,000 | 245 |
| 2002-09-18 | 505 | 505 | 505 | 505 | 2,500 | 252.50 |
| 2002-09-17 | 508 | 508 | 490 | 507 | 7,000 | 253.50 |
| 2002-09-13 | 508 | 508 | 508 | 508 | 19,000 | 254 |
| 2002-09-12 | 485 | 485 | 485 | 485 | 2,500 | 242.50 |
| 2002-09-11 | 470 | 485 | 470 | 485 | 2,000 | 242.50 |
| 2002-09-10 | 491 | 491 | 490 | 490 | 5,000 | 245 |
| 2002-09-09 | 500 | 500 | 475 | 490 | 7,000 | 245 |
| 2002-09-06 | 500 | 500 | 500 | 500 | 14,500 | 250 |
| 2002-09-05 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2002-09-04 | 501 | 510 | 469 | 510 | 12,500 | 255 |
| 2002-09-03 | 515 | 515 | 501 | 501 | 4,500 | 250.50 |
| 2002-09-02 | 520 | 520 | 519 | 519 | 1,500 | 259.50 |
| 2002-08-30 | 502 | 519 | 502 | 519 | 2,500 | 259.50 |
| 2002-08-29 | 503 | 503 | 500 | 500 | 7,500 | 250 |
| 2002-08-28 | 503 | 503 | 503 | 503 | 2,500 | 251.50 |
| 2002-08-27 | 504 | 506 | 503 | 503 | 5,000 | 251.50 |
| 2002-08-26 | 502 | 502 | 502 | 502 | 8,500 | 251 |
| 2002-08-23 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2002-08-22 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2002-08-21 | 520 | 520 | 520 | 520 | 17,000 | 260 |
| 2002-08-20 | 525 | 525 | 525 | 525 | 2,500 | 262.50 |
| 2002-08-19 | 525 | 525 | 525 | 525 | 500 | 262.50 |
| 2002-08-16 | 518 | 518 | 500 | 518 | 3,500 | 259 |
| 2002-08-15 | 499 | 518 | 496 | 518 | 2,500 | 259 |
| 2002-08-14 | 495 | 495 | 495 | 495 | 1,500 | 247.50 |
| 2002-08-13 | 520 | 520 | 494 | 494 | 4,000 | 247 |
| 2002-08-12 | 525 | 525 | 500 | 520 | 10,000 | 260 |
| 2002-08-09 | 500 | 520 | 500 | 520 | 5,500 | 260 |
| 2002-08-08 | 510 | 510 | 510 | 510 | 1,500 | 255 |
| 2002-08-07 | 490 | 510 | 490 | 510 | 1,000 | 255 |
| 2002-08-06 | 530 | 530 | 530 | 530 | 2,500 | 265 |
| 2002-08-05 | 529 | 530 | 524 | 530 | 3,500 | 265 |
| 2002-08-02 | 520 | 530 | 520 | 530 | 6,500 | 265 |
| 2002-08-01 | 524 | 524 | 524 | 524 | 2,500 | 262 |
| 2002-07-31 | 525 | 525 | 525 | 525 | 3,000 | 262.50 |
| 2002-07-30 | 525 | 525 | 525 | 525 | 2,500 | 262.50 |
| 2002-07-29 | 525 | 525 | 500 | 525 | 4,000 | 262.50 |
| 2002-07-26 | 535 | 535 | 525 | 525 | 6,500 | 262.50 |
| 2002-07-25 | 524 | 525 | 524 | 525 | 5,500 | 262.50 |
| 2002-07-24 | 525 | 525 | 525 | 525 | 2,500 | 262.50 |
| 2002-07-23 | 529 | 529 | 504 | 525 | 6,500 | 262.50 |
| 2002-07-22 | 534 | 534 | 529 | 529 | 8,500 | 264.50 |
| 2002-07-19 | 538 | 538 | 510 | 530 | 8,000 | 265 |
| 2002-07-18 | 525 | 538 | 520 | 538 | 5,000 | 269 |
| 2002-07-17 | 530 | 535 | 525 | 525 | 10,500 | 262.50 |
| 2002-07-16 | 540 | 540 | 502 | 540 | 18,500 | 270 |
| 2002-07-15 | 501 | 529 | 501 | 525 | 11,000 | 262.50 |
| 2002-07-12 | 530 | 530 | 520 | 520 | 9,500 | 260 |
| 2002-07-11 | 530 | 535 | 525 | 530 | 26,000 | 265 |
| 2002-07-09 | 510 | 520 | 500 | 520 | 2,000 | 260 |
| 2002-07-08 | 500 | 500 | 500 | 500 | 500 | 250 |
| 2002-07-05 | 500 | 514 | 490 | 514 | 5,500 | 257 |
| 2002-07-04 | 490 | 500 | 490 | 500 | 4,500 | 250 |
| 2002-07-02 | 510 | 510 | 500 | 500 | 8,500 | 250 |
| 2002-07-01 | 520 | 520 | 500 | 510 | 12,500 | 255 |
| 2002-06-28 | 488 | 500 | 488 | 500 | 2,000 | 250 |
| 2002-06-27 | 482 | 490 | 480 | 490 | 7,500 | 245 |
| 2002-06-26 | 491 | 492 | 482 | 492 | 6,000 | 246 |
| 2002-06-25 | 485 | 500 | 481 | 496 | 14,500 | 248 |
| 2002-06-21 | 480 | 500 | 480 | 500 | 4,500 | 250 |
| 2002-06-20 | 496 | 498 | 491 | 491 | 3,500 | 245.50 |
| 2002-06-19 | 496 | 500 | 496 | 496 | 13,500 | 248 |
| 2002-06-18 | 490 | 490 | 490 | 490 | 2,500 | 245 |
| 2002-06-17 | 491 | 496 | 480 | 496 | 8,500 | 248 |
| 2002-06-14 | 520 | 525 | 506 | 506 | 8,500 | 253 |
| 2002-06-13 | 520 | 530 | 520 | 530 | 1,000 | 265 |
| 2002-06-12 | 532 | 532 | 530 | 532 | 6,500 | 266 |
| 2002-06-11 | 516 | 532 | 509 | 532 | 5,500 | 266 |
| 2002-06-10 | 517 | 517 | 517 | 517 | 1,000 | 258.50 |
| 2002-06-07 | 536 | 536 | 515 | 530 | 7,000 | 265 |
| 2002-06-06 | 521 | 548 | 521 | 530 | 5,000 | 265 |
| 2002-06-05 | 502 | 531 | 502 | 531 | 8,000 | 265.50 |
| 2002-06-04 | 516 | 530 | 510 | 530 | 14,500 | 265 |
| 2002-06-03 | 511 | 529 | 511 | 529 | 3,000 | 264.50 |
| 2002-05-31 | 530 | 532 | 520 | 532 | 8,500 | 266 |
| 2002-05-30 | 535 | 535 | 528 | 528 | 1,000 | 264 |
| 2002-05-29 | 546 | 546 | 529 | 536 | 4,000 | 268 |
| 2002-05-28 | 527 | 548 | 527 | 548 | 6,000 | 274 |
| 2002-05-27 | 550 | 558 | 531 | 549 | 11,000 | 274.50 |
| 2002-05-24 | 545 | 549 | 545 | 549 | 4,500 | 274.50 |
| 2002-05-23 | 545 | 545 | 535 | 545 | 13,000 | 272.50 |
| 2002-05-22 | 544 | 550 | 540 | 545 | 15,000 | 272.50 |
| 2002-05-21 | 530 | 550 | 530 | 549 | 18,500 | 274.50 |
| 2002-05-20 | 517 | 525 | 515 | 525 | 14,500 | 262.50 |
| 2002-05-17 | 504 | 512 | 504 | 512 | 6,500 | 256 |
| 2002-05-16 | 499 | 505 | 499 | 505 | 4,000 | 252.50 |
| 2002-05-15 | 510 | 511 | 501 | 505 | 12,000 | 252.50 |
| 2002-05-14 | 510 | 518 | 501 | 518 | 10,500 | 259 |
| 2002-05-13 | 498 | 510 | 498 | 510 | 5,000 | 255 |
| 2002-05-10 | 497 | 500 | 490 | 500 | 18,000 | 250 |
| 2002-05-09 | 475 | 490 | 470 | 490 | 4,500 | 245 |
| 2002-05-08 | 490 | 495 | 485 | 495 | 7,500 | 247.50 |
| 2002-05-07 | 495 | 495 | 493 | 493 | 3,000 | 246.50 |
| 2002-05-02 | 498 | 498 | 488 | 495 | 14,500 | 247.50 |
| 2002-05-01 | 480 | 484 | 475 | 484 | 8,500 | 242 |
| 2002-04-30 | 485 | 485 | 475 | 485 | 5,000 | 242.50 |
| 2002-04-26 | 490 | 490 | 471 | 489 | 10,000 | 244.50 |
| 2002-04-25 | 480 | 494 | 480 | 485 | 5,500 | 242.50 |
| 2002-04-24 | 473 | 483 | 473 | 480 | 6,000 | 240 |
| 2002-04-23 | 462 | 472 | 462 | 472 | 1,500 | 236 |
| 2002-04-22 | 475 | 475 | 460 | 460 | 3,500 | 230 |
| 2002-04-19 | 465 | 465 | 463 | 463 | 3,000 | 231.50 |
| 2002-04-18 | 469 | 469 | 465 | 465 | 5,500 | 232.50 |
| 2002-04-17 | 470 | 470 | 465 | 466 | 4,000 | 233 |
| 2002-04-16 | 461 | 470 | 456 | 470 | 6,500 | 235 |
| 2002-04-15 | 470 | 470 | 470 | 470 | 2,500 | 235 |
| 2002-04-12 | 475 | 480 | 470 | 480 | 10,000 | 240 |
| 2002-04-11 | 481 | 481 | 475 | 475 | 8,000 | 237.50 |
| 2002-04-10 | 479 | 479 | 479 | 479 | 2,000 | 239.50 |
| 2002-04-09 | 487 | 487 | 477 | 486 | 10,000 | 243 |
| 2002-04-08 | 477 | 477 | 477 | 477 | 2,000 | 238.50 |
| 2002-04-05 | 475 | 478 | 475 | 476 | 5,000 | 238 |
| 2002-04-04 | 474 | 475 | 470 | 475 | 4,500 | 237.50 |
| 2002-04-03 | 469 | 484 | 463 | 479 | 10,000 | 239.50 |
| 2002-04-02 | 467 | 483 | 467 | 483 | 2,500 | 241.50 |
| 2002-04-01 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2002-03-29 | 481 | 498 | 470 | 493 | 13,000 | 246.50 |
| 2002-03-28 | 505 | 509 | 505 | 506 | 4,000 | 253 |
| 2002-03-27 | 480 | 480 | 470 | 480 | 7,000 | 240 |
| 2002-03-26 | 510 | 510 | 490 | 505 | 16,500 | 252.50 |
| 2002-03-25 | 505 | 515 | 505 | 515 | 5,500 | 257.50 |
| 2002-03-22 | 515 | 515 | 503 | 503 | 18,000 | 251.50 |
| 2002-03-20 | 520 | 520 | 511 | 511 | 8,000 | 255.50 |
| 2002-03-19 | 505 | 520 | 503 | 520 | 12,500 | 260 |
| 2002-03-18 | 510 | 520 | 505 | 505 | 7,500 | 252.50 |
| 2002-03-15 | 500 | 501 | 500 | 501 | 13,000 | 250.50 |
| 2002-03-14 | 511 | 512 | 503 | 506 | 8,000 | 253 |
| 2002-03-13 | 520 | 545 | 520 | 521 | 10,500 | 260.50 |
| 2002-03-12 | 570 | 570 | 540 | 540 | 32,000 | 270 |
| 2002-03-11 | 533 | 550 | 514 | 550 | 49,500 | 275 |
| 2002-03-08 | 500 | 503 | 495 | 503 | 13,500 | 251.50 |
| 2002-03-07 | 503 | 503 | 492 | 503 | 11,500 | 251.50 |
| 2002-03-06 | 495 | 503 | 495 | 503 | 9,500 | 251.50 |
| 2002-03-05 | 520 | 520 | 480 | 490 | 26,500 | 245 |
| 2002-03-04 | 485 | 510 | 483 | 510 | 34,500 | 255 |
| 2002-03-01 | 484 | 485 | 476 | 483 | 9,500 | 241.50 |
| 2002-02-28 | 468 | 484 | 465 | 484 | 10,000 | 242 |
| 2002-02-27 | 469 | 478 | 469 | 471 | 3,500 | 235.50 |
| 2002-02-26 | 483 | 483 | 483 | 483 | 4,000 | 241.50 |
| 2002-02-25 | 453 | 465 | 453 | 453 | 5,500 | 226.50 |
| 2002-02-22 | 465 | 474 | 460 | 474 | 7,500 | 237 |
| 2002-02-21 | 463 | 465 | 459 | 465 | 5,500 | 232.50 |
| 2002-02-20 | 470 | 470 | 463 | 463 | 4,500 | 231.50 |
| 2002-02-19 | 484 | 484 | 484 | 484 | 500 | 242 |
| 2002-02-18 | 500 | 500 | 475 | 495 | 2,000 | 247.50 |
| 2002-02-15 | 495 | 495 | 495 | 495 | 1,500 | 247.50 |
| 2002-02-14 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2002-02-13 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2002-02-12 | 491 | 495 | 480 | 495 | 9,000 | 247.50 |
| 2002-02-08 | 471 | 490 | 470 | 490 | 8,000 | 245 |
| 2002-02-07 | 480 | 485 | 480 | 485 | 2,500 | 242.50 |
| 2002-02-06 | 480 | 495 | 475 | 495 | 7,000 | 247.50 |
| 2002-02-05 | 490 | 500 | 480 | 500 | 6,500 | 250 |
| 2002-02-04 | 480 | 515 | 471 | 515 | 7,000 | 257.50 |
| 2002-02-01 | 499 | 515 | 499 | 515 | 3,500 | 257.50 |
| 2002-01-31 | 509 | 515 | 509 | 515 | 4,500 | 257.50 |
| 2002-01-30 | 500 | 520 | 500 | 520 | 4,500 | 260 |
| 2002-01-29 | 500 | 530 | 500 | 520 | 10,000 | 260 |
| 2002-01-28 | 520 | 535 | 520 | 530 | 13,500 | 265 |
| 2002-01-25 | 480 | 520 | 480 | 520 | 14,000 | 260 |
| 2002-01-24 | 480 | 500 | 480 | 500 | 13,000 | 250 |
| 2002-01-23 | 495 | 500 | 480 | 495 | 24,000 | 247.50 |
| 2002-01-22 | 500 | 501 | 490 | 500 | 7,000 | 250 |
| 2002-01-21 | 520 | 520 | 500 | 514 | 3,000 | 257 |
| 2002-01-18 | 520 | 520 | 516 | 516 | 6,000 | 258 |
| 2002-01-17 | 525 | 525 | 516 | 516 | 3,500 | 258 |
| 2002-01-16 | 510 | 525 | 506 | 525 | 10,000 | 262.50 |
| 2002-01-15 | 550 | 550 | 520 | 540 | 8,500 | 270 |
| 2002-01-11 | 554 | 554 | 550 | 550 | 5,500 | 275 |
| 2002-01-10 | 570 | 570 | 553 | 553 | 2,500 | 276.50 |
| 2002-01-08 | 600 | 600 | 590 | 590 | 2,000 | 295 |
| 2002-01-07 | 600 | 600 | 595 | 600 | 3,000 | 300 |
| 2002-01-04 | 580 | 598 | 580 | 598 | 1,500 | 299 |
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
