9928 (株)ミロク情報サービス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 715 | 715 | 715 | 715 | 3,000 | 357.50 |
| 2003-12-29 | 714 | 715 | 714 | 715 | 4,500 | 357.50 |
| 2003-12-26 | 719 | 719 | 709 | 714 | 12,500 | 357 |
| 2003-12-25 | 700 | 700 | 690 | 700 | 6,500 | 350 |
| 2003-12-24 | 700 | 700 | 695 | 700 | 4,500 | 350 |
| 2003-12-22 | 701 | 709 | 700 | 700 | 14,000 | 350 |
| 2003-12-19 | 708 | 708 | 701 | 708 | 4,500 | 354 |
| 2003-12-18 | 710 | 710 | 700 | 710 | 11,500 | 355 |
| 2003-12-17 | 710 | 720 | 710 | 710 | 8,500 | 355 |
| 2003-12-16 | 721 | 721 | 711 | 720 | 6,000 | 360 |
| 2003-12-15 | 720 | 730 | 711 | 711 | 5,000 | 355.50 |
| 2003-12-12 | 718 | 720 | 705 | 720 | 5,500 | 360 |
| 2003-12-11 | 730 | 730 | 702 | 720 | 11,500 | 360 |
| 2003-12-10 | 728 | 728 | 710 | 728 | 5,500 | 364 |
| 2003-12-09 | 728 | 728 | 725 | 728 | 4,500 | 364 |
| 2003-12-08 | 728 | 728 | 708 | 728 | 5,000 | 364 |
| 2003-12-05 | 720 | 721 | 718 | 718 | 4,000 | 359 |
| 2003-12-04 | 730 | 730 | 730 | 730 | 1,500 | 365 |
| 2003-12-03 | 730 | 740 | 730 | 730 | 9,000 | 365 |
| 2003-12-02 | 730 | 730 | 720 | 730 | 3,000 | 365 |
| 2003-12-01 | 730 | 730 | 700 | 730 | 8,500 | 365 |
| 2003-11-28 | 700 | 730 | 700 | 730 | 6,500 | 365 |
| 2003-11-27 | 730 | 730 | 700 | 720 | 4,000 | 360 |
| 2003-11-26 | 700 | 730 | 700 | 730 | 13,500 | 365 |
| 2003-11-25 | 725 | 740 | 725 | 740 | 4,500 | 370 |
| 2003-11-21 | 701 | 730 | 701 | 725 | 9,000 | 362.50 |
| 2003-11-20 | 730 | 730 | 700 | 701 | 13,500 | 350.50 |
| 2003-11-19 | 730 | 730 | 690 | 690 | 11,500 | 345 |
| 2003-11-18 | 745 | 745 | 730 | 730 | 4,000 | 365 |
| 2003-11-17 | 749 | 749 | 739 | 746 | 4,000 | 373 |
| 2003-11-14 | 749 | 749 | 719 | 749 | 8,000 | 374.50 |
| 2003-11-13 | 764 | 764 | 720 | 730 | 15,500 | 365 |
| 2003-11-12 | 765 | 765 | 745 | 764 | 10,500 | 382 |
| 2003-11-11 | 755 | 765 | 685 | 765 | 11,500 | 382.50 |
| 2003-11-10 | 740 | 755 | 740 | 755 | 5,500 | 377.50 |
| 2003-11-07 | 740 | 740 | 740 | 740 | 1,500 | 370 |
| 2003-11-06 | 765 | 765 | 721 | 740 | 7,500 | 370 |
| 2003-11-05 | 750 | 768 | 750 | 765 | 4,500 | 382.50 |
| 2003-11-04 | 770 | 770 | 770 | 770 | 5,500 | 385 |
| 2003-10-31 | 750 | 770 | 750 | 770 | 7,000 | 385 |
| 2003-10-30 | 750 | 760 | 745 | 760 | 7,000 | 380 |
| 2003-10-29 | 740 | 753 | 740 | 753 | 7,500 | 376.50 |
| 2003-10-27 | 740 | 740 | 740 | 740 | 6,500 | 370 |
| 2003-10-24 | 730 | 730 | 710 | 710 | 11,500 | 355 |
| 2003-10-23 | 770 | 779 | 715 | 715 | 9,500 | 357.50 |
| 2003-10-22 | 750 | 779 | 750 | 779 | 4,000 | 389.50 |
| 2003-10-21 | 781 | 785 | 750 | 750 | 15,000 | 375 |
| 2003-10-20 | 759 | 780 | 742 | 780 | 31,500 | 390 |
| 2003-10-17 | 729 | 759 | 729 | 759 | 11,000 | 379.50 |
| 2003-10-16 | 720 | 759 | 719 | 759 | 14,500 | 379.50 |
| 2003-10-15 | 716 | 717 | 700 | 717 | 15,500 | 358.50 |
| 2003-10-14 | 715 | 716 | 692 | 700 | 18,500 | 350 |
| 2003-10-10 | 715 | 715 | 715 | 715 | 5,000 | 357.50 |
| 2003-10-09 | 715 | 715 | 715 | 715 | 5,000 | 357.50 |
| 2003-10-08 | 720 | 720 | 719 | 719 | 3,000 | 359.50 |
| 2003-10-07 | 701 | 720 | 701 | 720 | 7,500 | 360 |
| 2003-10-06 | 700 | 709 | 699 | 701 | 9,500 | 350.50 |
| 2003-10-03 | 690 | 699 | 689 | 699 | 13,000 | 349.50 |
| 2003-10-02 | 701 | 702 | 700 | 701 | 7,000 | 350.50 |
| 2003-10-01 | 691 | 700 | 691 | 700 | 6,500 | 350 |
| 2003-09-30 | 709 | 709 | 700 | 700 | 2,500 | 350 |
| 2003-09-29 | 715 | 715 | 700 | 700 | 1,500 | 350 |
| 2003-09-26 | 745 | 745 | 697 | 728 | 5,000 | 364 |
| 2003-09-25 | 745 | 745 | 745 | 745 | 10,000 | 372.50 |
| 2003-09-24 | 751 | 768 | 751 | 753 | 7,500 | 376.50 |
| 2003-09-22 | 769 | 769 | 751 | 751 | 7,500 | 375.50 |
| 2003-09-19 | 760 | 760 | 751 | 760 | 13,500 | 380 |
| 2003-09-18 | 760 | 760 | 751 | 760 | 10,500 | 380 |
| 2003-09-17 | 778 | 778 | 751 | 775 | 11,500 | 387.50 |
| 2003-09-16 | 782 | 782 | 761 | 761 | 10,500 | 380.50 |
| 2003-09-12 | 780 | 780 | 780 | 780 | 5,500 | 390 |
| 2003-09-11 | 779 | 780 | 760 | 780 | 8,000 | 390 |
| 2003-09-10 | 770 | 780 | 770 | 780 | 10,000 | 390 |
| 2003-09-09 | 770 | 770 | 765 | 770 | 15,000 | 385 |
| 2003-09-08 | 770 | 770 | 770 | 770 | 11,000 | 385 |
| 2003-09-05 | 789 | 794 | 780 | 780 | 52,500 | 390 |
| 2003-09-04 | 769 | 789 | 769 | 789 | 25,000 | 394.50 |
| 2003-09-03 | 750 | 760 | 750 | 760 | 23,500 | 380 |
| 2003-09-02 | 750 | 751 | 742 | 750 | 53,000 | 375 |
| 2003-09-01 | 720 | 740 | 720 | 740 | 17,000 | 370 |
| 2003-08-29 | 720 | 720 | 720 | 720 | 37,000 | 360 |
| 2003-08-28 | 730 | 730 | 710 | 720 | 31,500 | 360 |
| 2003-08-27 | 737 | 738 | 730 | 735 | 16,000 | 367.50 |
| 2003-08-26 | 736 | 736 | 721 | 736 | 21,500 | 368 |
| 2003-08-25 | 736 | 736 | 710 | 736 | 8,500 | 368 |
| 2003-08-22 | 732 | 739 | 730 | 738 | 33,500 | 369 |
| 2003-08-21 | 712 | 732 | 711 | 732 | 32,000 | 366 |
| 2003-08-20 | 700 | 711 | 690 | 711 | 52,000 | 355.50 |
| 2003-08-19 | 700 | 705 | 680 | 705 | 40,000 | 352.50 |
| 2003-08-18 | 627 | 732 | 627 | 730 | 35,000 | 365 |
| 2003-08-15 | 649 | 649 | 620 | 632 | 19,500 | 316 |
| 2003-08-14 | 640 | 650 | 640 | 650 | 5,000 | 325 |
| 2003-08-13 | 650 | 650 | 650 | 650 | 4,500 | 325 |
| 2003-08-12 | 639 | 650 | 639 | 650 | 31,500 | 325 |
| 2003-08-11 | 630 | 639 | 625 | 639 | 13,000 | 319.50 |
| 2003-08-08 | 623 | 630 | 623 | 630 | 13,000 | 315 |
| 2003-08-06 | 630 | 631 | 622 | 622 | 17,000 | 311 |
| 2003-08-05 | 632 | 639 | 630 | 630 | 8,000 | 315 |
| 2003-08-04 | 630 | 640 | 630 | 632 | 14,500 | 316 |
| 2003-08-01 | 635 | 638 | 630 | 630 | 14,000 | 315 |
| 2003-07-31 | 639 | 640 | 631 | 635 | 10,000 | 317.50 |
| 2003-07-30 | 611 | 640 | 610 | 635 | 18,500 | 317.50 |
| 2003-07-29 | 628 | 628 | 610 | 610 | 22,500 | 305 |
| 2003-07-28 | 640 | 640 | 630 | 630 | 21,000 | 315 |
| 2003-07-25 | 640 | 640 | 632 | 635 | 28,000 | 317.50 |
| 2003-07-24 | 640 | 640 | 630 | 635 | 12,000 | 317.50 |
| 2003-07-23 | 625 | 625 | 613 | 625 | 9,000 | 312.50 |
| 2003-07-22 | 632 | 632 | 612 | 632 | 9,000 | 316 |
| 2003-07-18 | 669 | 669 | 650 | 650 | 28,000 | 325 |
| 2003-07-17 | 699 | 699 | 665 | 669 | 130,500 | 334.50 |
| 2003-07-16 | 600 | 600 | 599 | 599 | 3,500 | 299.50 |
| 2003-07-14 | 605 | 605 | 605 | 605 | 3,500 | 302.50 |
| 2003-07-11 | 609 | 609 | 586 | 586 | 7,000 | 293 |
| 2003-07-10 | 610 | 611 | 610 | 610 | 5,000 | 305 |
| 2003-07-09 | 610 | 610 | 582 | 610 | 7,500 | 305 |
| 2003-07-08 | 591 | 605 | 591 | 605 | 12,000 | 302.50 |
| 2003-07-07 | 600 | 602 | 600 | 600 | 8,500 | 300 |
| 2003-07-04 | 601 | 601 | 601 | 601 | 500 | 300.50 |
| 2003-07-03 | 612 | 620 | 600 | 600 | 25,000 | 300 |
| 2003-07-02 | 570 | 609 | 570 | 602 | 28,500 | 301 |
| 2003-07-01 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 2003-06-30 | 570 | 570 | 550 | 550 | 14,000 | 275 |
| 2003-06-27 | 561 | 575 | 560 | 575 | 7,500 | 287.50 |
| 2003-06-26 | 575 | 575 | 575 | 575 | 4,500 | 287.50 |
| 2003-06-25 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2003-06-24 | 577 | 578 | 558 | 578 | 7,500 | 289 |
| 2003-06-23 | 575 | 580 | 575 | 580 | 10,500 | 290 |
| 2003-06-20 | 560 | 575 | 556 | 575 | 5,500 | 287.50 |
| 2003-06-19 | 570 | 580 | 570 | 580 | 11,500 | 290 |
| 2003-06-18 | 559 | 570 | 559 | 570 | 20,500 | 285 |
| 2003-06-17 | 550 | 570 | 550 | 570 | 18,000 | 285 |
| 2003-06-16 | 545 | 545 | 545 | 545 | 11,000 | 272.50 |
| 2003-06-13 | 539 | 545 | 539 | 545 | 4,500 | 272.50 |
| 2003-06-12 | 540 | 540 | 532 | 540 | 3,000 | 270 |
| 2003-06-11 | 550 | 550 | 537 | 548 | 13,000 | 274 |
| 2003-06-10 | 535 | 540 | 535 | 540 | 5,500 | 270 |
| 2003-06-09 | 530 | 535 | 530 | 535 | 15,000 | 267.50 |
| 2003-06-06 | 520 | 529 | 519 | 529 | 12,500 | 264.50 |
| 2003-06-05 | 530 | 530 | 529 | 529 | 5,000 | 264.50 |
| 2003-06-04 | 529 | 530 | 529 | 529 | 16,500 | 264.50 |
| 2003-06-03 | 519 | 529 | 519 | 529 | 3,000 | 264.50 |
| 2003-06-02 | 515 | 530 | 515 | 517 | 15,000 | 258.50 |
| 2003-05-30 | 529 | 530 | 512 | 529 | 10,000 | 264.50 |
| 2003-05-29 | 520 | 530 | 516 | 530 | 13,000 | 265 |
| 2003-05-28 | 510 | 530 | 510 | 530 | 23,000 | 265 |
| 2003-05-27 | 510 | 520 | 510 | 520 | 12,000 | 260 |
| 2003-05-26 | 512 | 512 | 512 | 512 | 14,500 | 256 |
| 2003-05-23 | 509 | 509 | 509 | 509 | 6,500 | 254.50 |
| 2003-05-22 | 510 | 510 | 510 | 510 | 12,500 | 255 |
| 2003-05-21 | 509 | 509 | 500 | 509 | 6,000 | 254.50 |
| 2003-05-20 | 510 | 510 | 505 | 510 | 10,000 | 255 |
| 2003-05-19 | 510 | 512 | 493 | 509 | 17,500 | 254.50 |
| 2003-05-16 | 493 | 511 | 493 | 504 | 9,000 | 252 |
| 2003-05-15 | 495 | 510 | 495 | 510 | 11,000 | 255 |
| 2003-05-14 | 510 | 510 | 495 | 510 | 19,000 | 255 |
| 2003-05-13 | 510 | 510 | 509 | 509 | 7,000 | 254.50 |
| 2003-05-12 | 512 | 512 | 490 | 510 | 2,000 | 255 |
| 2003-05-09 | 510 | 510 | 510 | 510 | 7,000 | 255 |
| 2003-05-08 | 512 | 512 | 510 | 512 | 7,000 | 256 |
| 2003-05-07 | 512 | 512 | 512 | 512 | 6,500 | 256 |
| 2003-05-06 | 513 | 513 | 513 | 513 | 6,000 | 256.50 |
| 2003-05-02 | 514 | 514 | 514 | 514 | 5,000 | 257 |
| 2003-05-01 | 474 | 514 | 474 | 514 | 7,000 | 257 |
| 2003-04-30 | 514 | 514 | 514 | 514 | 5,000 | 257 |
| 2003-04-28 | 509 | 510 | 509 | 510 | 6,500 | 255 |
| 2003-04-25 | 510 | 510 | 510 | 510 | 4,500 | 255 |
| 2003-04-24 | 502 | 510 | 502 | 510 | 6,500 | 255 |
| 2003-04-23 | 509 | 509 | 509 | 509 | 5,500 | 254.50 |
| 2003-04-22 | 500 | 509 | 500 | 509 | 17,000 | 254.50 |
| 2003-04-21 | 498 | 498 | 497 | 498 | 4,500 | 249 |
| 2003-04-18 | 469 | 500 | 469 | 500 | 7,000 | 250 |
| 2003-04-17 | 460 | 489 | 460 | 489 | 3,000 | 244.50 |
| 2003-04-16 | 461 | 500 | 460 | 500 | 12,000 | 250 |
| 2003-04-15 | 460 | 460 | 460 | 460 | 5,500 | 230 |
| 2003-04-14 | 478 | 478 | 452 | 452 | 5,500 | 226 |
| 2003-04-11 | 464 | 479 | 461 | 479 | 5,000 | 239.50 |
| 2003-04-10 | 489 | 489 | 474 | 474 | 10,500 | 237 |
| 2003-04-09 | 510 | 510 | 490 | 490 | 3,000 | 245 |
| 2003-04-01 | 510 | 510 | 490 | 490 | 1,500 | 245 |
| 2003-03-31 | 505 | 505 | 505 | 505 | 500 | 252.50 |
| 2003-03-28 | 505 | 509 | 495 | 509 | 2,000 | 254.50 |
| 2003-03-27 | 500 | 505 | 475 | 505 | 5,000 | 252.50 |
| 2003-03-26 | 510 | 510 | 500 | 500 | 7,500 | 250 |
| 2003-03-25 | 535 | 536 | 520 | 520 | 6,000 | 260 |
| 2003-03-24 | 525 | 535 | 525 | 535 | 1,500 | 267.50 |
| 2003-03-20 | 525 | 525 | 525 | 525 | 500 | 262.50 |
| 2003-03-19 | 516 | 516 | 515 | 515 | 9,000 | 257.50 |
| 2003-03-18 | 516 | 516 | 515 | 515 | 4,500 | 257.50 |
| 2003-03-17 | 517 | 517 | 515 | 515 | 5,000 | 257.50 |
| 2003-03-14 | 525 | 525 | 516 | 516 | 6,500 | 258 |
| 2003-03-13 | 525 | 525 | 525 | 525 | 500 | 262.50 |
| 2003-03-12 | 516 | 516 | 515 | 515 | 3,500 | 257.50 |
| 2003-03-11 | 515 | 515 | 515 | 515 | 7,500 | 257.50 |
| 2003-03-10 | 528 | 528 | 510 | 515 | 9,500 | 257.50 |
| 2003-03-07 | 515 | 530 | 515 | 530 | 11,500 | 265 |
| 2003-03-06 | 503 | 515 | 503 | 515 | 4,500 | 257.50 |
| 2003-03-04 | 526 | 526 | 526 | 526 | 2,000 | 263 |
| 2003-03-03 | 504 | 505 | 504 | 504 | 3,000 | 252 |
| 2003-02-27 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2003-02-26 | 530 | 530 | 530 | 530 | 5,000 | 265 |
| 2003-02-25 | 533 | 533 | 533 | 533 | 2,000 | 266.50 |
| 2003-02-24 | 533 | 533 | 533 | 533 | 500 | 266.50 |
| 2003-02-21 | 535 | 535 | 535 | 535 | 2,500 | 267.50 |
| 2003-02-20 | 529 | 535 | 529 | 535 | 1,500 | 267.50 |
| 2003-02-19 | 510 | 530 | 510 | 530 | 4,000 | 265 |
| 2003-02-18 | 548 | 548 | 530 | 530 | 3,500 | 265 |
| 2003-02-17 | 548 | 550 | 548 | 548 | 4,000 | 274 |
| 2003-02-14 | 549 | 549 | 548 | 548 | 1,000 | 274 |
| 2003-02-13 | 558 | 558 | 558 | 558 | 4,000 | 279 |
| 2003-02-12 | 559 | 559 | 559 | 559 | 5,500 | 279.50 |
| 2003-02-10 | 560 | 560 | 559 | 559 | 6,500 | 279.50 |
| 2003-02-07 | 550 | 560 | 550 | 560 | 3,000 | 280 |
| 2003-02-06 | 550 | 560 | 550 | 560 | 4,000 | 280 |
| 2003-02-05 | 550 | 550 | 550 | 550 | 4,000 | 275 |
| 2003-02-04 | 550 | 550 | 549 | 550 | 9,500 | 275 |
| 2003-02-03 | 550 | 560 | 550 | 550 | 5,500 | 275 |
| 2003-01-31 | 560 | 560 | 560 | 560 | 500 | 280 |
| 2003-01-30 | 564 | 564 | 550 | 560 | 5,000 | 280 |
| 2003-01-29 | 560 | 565 | 545 | 564 | 7,000 | 282 |
| 2003-01-28 | 560 | 570 | 560 | 570 | 5,500 | 285 |
| 2003-01-27 | 560 | 560 | 525 | 560 | 8,500 | 280 |
| 2003-01-24 | 543 | 560 | 541 | 560 | 10,500 | 280 |
| 2003-01-23 | 540 | 545 | 530 | 543 | 17,000 | 271.50 |
| 2003-01-22 | 510 | 549 | 500 | 540 | 40,500 | 270 |
| 2003-01-21 | 499 | 500 | 498 | 500 | 14,500 | 250 |
| 2003-01-20 | 492 | 500 | 492 | 500 | 7,000 | 250 |
| 2003-01-17 | 492 | 492 | 492 | 492 | 2,000 | 246 |
| 2003-01-16 | 492 | 500 | 492 | 492 | 4,500 | 246 |
| 2003-01-15 | 499 | 499 | 492 | 492 | 5,500 | 246 |
| 2003-01-14 | 495 | 495 | 494 | 494 | 6,500 | 247 |
| 2003-01-10 | 495 | 495 | 480 | 480 | 59,500 | 240 |
| 2003-01-09 | 500 | 500 | 480 | 495 | 15,000 | 247.50 |
| 2003-01-08 | 505 | 505 | 504 | 504 | 11,500 | 252 |
| 2003-01-07 | 505 | 508 | 504 | 508 | 9,500 | 254 |
| 2003-01-06 | 505 | 505 | 505 | 505 | 5,000 | 252.50 |
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
