9928 (株)ミロク情報サービス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 329 | 334 | 328 | 330 | 33,500 | 330 |
| 2006-12-28 | 329 | 331 | 329 | 331 | 14,500 | 331 |
| 2006-12-27 | 327 | 330 | 327 | 330 | 46,000 | 330 |
| 2006-12-26 | 330 | 332 | 325 | 327 | 44,000 | 327 |
| 2006-12-25 | 332 | 333 | 326 | 326 | 115,000 | 326 |
| 2006-12-22 | 335 | 335 | 331 | 332 | 50,500 | 332 |
| 2006-12-21 | 334 | 336 | 330 | 333 | 55,000 | 333 |
| 2006-12-20 | 336 | 336 | 330 | 333 | 55,000 | 333 |
| 2006-12-19 | 340 | 344 | 339 | 339 | 32,500 | 339 |
| 2006-12-18 | 332 | 340 | 332 | 339 | 54,500 | 339 |
| 2006-12-15 | 328 | 333 | 328 | 332 | 41,500 | 332 |
| 2006-12-14 | 329 | 331 | 328 | 328 | 40,500 | 328 |
| 2006-12-13 | 329 | 331 | 328 | 329 | 52,000 | 329 |
| 2006-12-12 | 326 | 330 | 326 | 328 | 33,500 | 328 |
| 2006-12-11 | 325 | 327 | 324 | 326 | 26,500 | 326 |
| 2006-12-08 | 325 | 325 | 320 | 324 | 41,000 | 324 |
| 2006-12-07 | 322 | 325 | 322 | 325 | 25,000 | 325 |
| 2006-12-06 | 325 | 327 | 323 | 323 | 14,500 | 323 |
| 2006-12-05 | 325 | 325 | 323 | 325 | 17,000 | 325 |
| 2006-12-04 | 325 | 327 | 325 | 325 | 11,500 | 325 |
| 2006-12-01 | 324 | 328 | 323 | 328 | 20,000 | 328 |
| 2006-11-30 | 322 | 325 | 322 | 324 | 29,000 | 324 |
| 2006-11-29 | 323 | 325 | 322 | 322 | 7,000 | 322 |
| 2006-11-28 | 323 | 323 | 322 | 323 | 5,000 | 323 |
| 2006-11-27 | 328 | 328 | 323 | 323 | 7,500 | 323 |
| 2006-11-24 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2006-11-22 | 325 | 325 | 322 | 325 | 11,000 | 325 |
| 2006-11-21 | 326 | 327 | 325 | 326 | 25,500 | 326 |
| 2006-11-20 | 336 | 336 | 326 | 327 | 7,000 | 327 |
| 2006-11-17 | 330 | 341 | 330 | 332 | 229,000 | 332 |
| 2006-11-16 | 328 | 335 | 328 | 335 | 24,000 | 335 |
| 2006-11-15 | 324 | 330 | 322 | 328 | 34,000 | 328 |
| 2006-11-14 | 325 | 325 | 321 | 324 | 10,000 | 324 |
| 2006-11-13 | 321 | 330 | 320 | 320 | 18,500 | 320 |
| 2006-11-10 | 325 | 325 | 318 | 318 | 20,000 | 318 |
| 2006-11-09 | 325 | 330 | 320 | 320 | 27,000 | 320 |
| 2006-11-08 | 323 | 323 | 320 | 320 | 5,000 | 320 |
| 2006-11-07 | 323 | 324 | 320 | 322 | 18,500 | 322 |
| 2006-11-06 | 330 | 330 | 325 | 325 | 8,000 | 325 |
| 2006-11-02 | 325 | 325 | 323 | 325 | 8,000 | 325 |
| 2006-11-01 | 326 | 327 | 323 | 323 | 9,500 | 323 |
| 2006-10-31 | 324 | 325 | 324 | 325 | 16,000 | 325 |
| 2006-10-30 | 325 | 327 | 324 | 324 | 4,500 | 324 |
| 2006-10-27 | 325 | 326 | 325 | 325 | 9,500 | 325 |
| 2006-10-26 | 325 | 325 | 321 | 322 | 16,500 | 322 |
| 2006-10-25 | 324 | 324 | 323 | 323 | 14,000 | 323 |
| 2006-10-24 | 327 | 327 | 323 | 325 | 17,500 | 325 |
| 2006-10-23 | 327 | 329 | 327 | 327 | 14,500 | 327 |
| 2006-10-20 | 323 | 330 | 321 | 325 | 23,500 | 325 |
| 2006-10-19 | 323 | 326 | 323 | 323 | 18,000 | 323 |
| 2006-10-18 | 327 | 329 | 327 | 329 | 3,000 | 329 |
| 2006-10-17 | 324 | 328 | 324 | 328 | 5,000 | 328 |
| 2006-10-16 | 324 | 332 | 323 | 323 | 6,500 | 323 |
| 2006-10-13 | 320 | 324 | 320 | 322 | 8,000 | 322 |
| 2006-10-12 | 323 | 323 | 317 | 320 | 39,000 | 320 |
| 2006-10-11 | 325 | 326 | 322 | 322 | 11,000 | 322 |
| 2006-10-10 | 330 | 330 | 325 | 325 | 12,000 | 325 |
| 2006-10-06 | 336 | 336 | 319 | 325 | 95,000 | 325 |
| 2006-10-05 | 338 | 338 | 336 | 336 | 12,500 | 336 |
| 2006-10-04 | 337 | 338 | 336 | 336 | 24,000 | 336 |
| 2006-10-03 | 340 | 340 | 338 | 340 | 28,000 | 340 |
| 2006-10-02 | 345 | 345 | 340 | 345 | 10,500 | 345 |
| 2006-09-29 | 345 | 349 | 345 | 345 | 7,500 | 345 |
| 2006-09-28 | 344 | 345 | 344 | 345 | 1,000 | 345 |
| 2006-09-27 | 340 | 341 | 340 | 341 | 7,500 | 341 |
| 2006-09-26 | 340 | 344 | 340 | 342 | 16,000 | 342 |
| 2006-09-25 | 343 | 352 | 343 | 345 | 8,500 | 345 |
| 2006-09-22 | 345 | 346 | 344 | 346 | 20,500 | 346 |
| 2006-09-21 | 344 | 345 | 344 | 345 | 9,000 | 345 |
| 2006-09-20 | 349 | 349 | 345 | 349 | 12,500 | 349 |
| 2006-09-19 | 346 | 346 | 345 | 345 | 7,000 | 345 |
| 2006-09-15 | 344 | 346 | 344 | 345 | 9,000 | 345 |
| 2006-09-14 | 346 | 352 | 344 | 352 | 9,500 | 352 |
| 2006-09-13 | 348 | 354 | 348 | 354 | 1,500 | 354 |
| 2006-09-12 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2006-09-11 | 354 | 355 | 354 | 354 | 11,500 | 354 |
| 2006-09-08 | 346 | 350 | 346 | 350 | 4,500 | 350 |
| 2006-09-07 | 344 | 353 | 342 | 353 | 20,000 | 353 |
| 2006-09-06 | 350 | 350 | 347 | 347 | 3,000 | 347 |
| 2006-09-05 | 350 | 354 | 350 | 353 | 5,000 | 353 |
| 2006-09-04 | 352 | 352 | 350 | 350 | 1,500 | 350 |
| 2006-09-01 | 350 | 350 | 346 | 346 | 6,500 | 346 |
| 2006-08-31 | 356 | 356 | 348 | 348 | 17,000 | 348 |
| 2006-08-30 | 350 | 357 | 350 | 355 | 18,500 | 355 |
| 2006-08-29 | 370 | 370 | 359 | 359 | 7,000 | 359 |
| 2006-08-28 | 359 | 370 | 359 | 369 | 40,000 | 369 |
| 2006-08-25 | 358 | 358 | 356 | 356 | 2,000 | 356 |
| 2006-08-24 | 358 | 358 | 355 | 355 | 5,500 | 355 |
| 2006-08-23 | 366 | 366 | 364 | 365 | 13,500 | 365 |
| 2006-08-22 | 364 | 364 | 361 | 362 | 6,000 | 362 |
| 2006-08-21 | 355 | 364 | 355 | 362 | 27,000 | 362 |
| 2006-08-18 | 352 | 352 | 350 | 352 | 6,500 | 352 |
| 2006-08-17 | 349 | 350 | 347 | 347 | 9,500 | 347 |
| 2006-08-16 | 354 | 355 | 347 | 347 | 9,500 | 347 |
| 2006-08-15 | 346 | 350 | 346 | 349 | 7,000 | 349 |
| 2006-08-14 | 342 | 347 | 342 | 343 | 6,000 | 343 |
| 2006-08-11 | 348 | 348 | 341 | 341 | 6,500 | 341 |
| 2006-08-10 | 346 | 348 | 345 | 345 | 8,000 | 345 |
| 2006-08-09 | 347 | 347 | 341 | 345 | 4,000 | 345 |
| 2006-08-08 | 344 | 347 | 343 | 347 | 11,000 | 347 |
| 2006-08-07 | 342 | 349 | 342 | 349 | 6,000 | 349 |
| 2006-08-04 | 342 | 344 | 342 | 343 | 5,000 | 343 |
| 2006-08-03 | 342 | 346 | 340 | 342 | 20,500 | 342 |
| 2006-08-02 | 350 | 353 | 343 | 343 | 4,000 | 343 |
| 2006-08-01 | 345 | 349 | 343 | 345 | 16,000 | 345 |
| 2006-07-31 | 345 | 345 | 340 | 343 | 25,500 | 343 |
| 2006-07-28 | 350 | 350 | 348 | 349 | 10,500 | 349 |
| 2006-07-27 | 342 | 350 | 342 | 350 | 6,000 | 350 |
| 2006-07-26 | 350 | 350 | 350 | 350 | 10,500 | 350 |
| 2006-07-25 | 350 | 360 | 350 | 360 | 5,000 | 360 |
| 2006-07-24 | 350 | 360 | 343 | 360 | 8,000 | 360 |
| 2006-07-21 | 342 | 342 | 341 | 341 | 6,500 | 341 |
| 2006-07-20 | 350 | 350 | 341 | 341 | 6,000 | 341 |
| 2006-07-19 | 341 | 345 | 339 | 340 | 24,000 | 340 |
| 2006-07-18 | 362 | 362 | 351 | 351 | 18,500 | 351 |
| 2006-07-14 | 370 | 370 | 360 | 362 | 42,000 | 362 |
| 2006-07-13 | 361 | 366 | 361 | 366 | 9,000 | 366 |
| 2006-07-12 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2006-07-11 | 370 | 370 | 361 | 362 | 6,500 | 362 |
| 2006-07-10 | 370 | 370 | 363 | 363 | 6,500 | 363 |
| 2006-07-07 | 367 | 370 | 365 | 370 | 18,500 | 370 |
| 2006-07-06 | 357 | 367 | 357 | 367 | 23,000 | 367 |
| 2006-07-05 | 355 | 363 | 355 | 361 | 7,500 | 361 |
| 2006-07-04 | 362 | 363 | 358 | 360 | 15,000 | 360 |
| 2006-07-03 | 360 | 362 | 355 | 360 | 12,500 | 360 |
| 2006-06-30 | 350 | 359 | 350 | 359 | 26,000 | 359 |
| 2006-06-29 | 350 | 351 | 348 | 348 | 5,000 | 348 |
| 2006-06-28 | 349 | 349 | 348 | 349 | 8,500 | 349 |
| 2006-06-27 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2006-06-26 | 350 | 352 | 347 | 348 | 15,500 | 348 |
| 2006-06-23 | 348 | 350 | 345 | 347 | 14,000 | 347 |
| 2006-06-22 | 351 | 352 | 348 | 352 | 7,000 | 352 |
| 2006-06-21 | 346 | 352 | 346 | 351 | 4,000 | 351 |
| 2006-06-20 | 345 | 354 | 345 | 350 | 13,500 | 350 |
| 2006-06-19 | 356 | 356 | 350 | 350 | 13,000 | 350 |
| 2006-06-16 | 348 | 350 | 346 | 346 | 17,000 | 346 |
| 2006-06-15 | 337 | 352 | 337 | 347 | 19,000 | 347 |
| 2006-06-14 | 330 | 340 | 330 | 336 | 9,500 | 336 |
| 2006-06-13 | 337 | 340 | 325 | 331 | 32,000 | 331 |
| 2006-06-12 | 335 | 340 | 327 | 330 | 41,500 | 330 |
| 2006-06-09 | 313 | 345 | 313 | 325 | 53,500 | 325 |
| 2006-06-08 | 340 | 340 | 311 | 313 | 69,500 | 313 |
| 2006-06-07 | 343 | 348 | 340 | 340 | 39,000 | 340 |
| 2006-06-06 | 355 | 355 | 343 | 345 | 30,500 | 345 |
| 2006-06-05 | 355 | 360 | 355 | 356 | 15,500 | 356 |
| 2006-06-02 | 361 | 361 | 350 | 353 | 42,500 | 353 |
| 2006-06-01 | 375 | 375 | 361 | 361 | 22,000 | 361 |
| 2006-05-31 | 377 | 378 | 367 | 367 | 9,000 | 367 |
| 2006-05-30 | 379 | 379 | 373 | 378 | 7,500 | 378 |
| 2006-05-29 | 365 | 380 | 365 | 380 | 15,500 | 380 |
| 2006-05-26 | 380 | 380 | 370 | 375 | 22,500 | 375 |
| 2006-05-25 | 370 | 374 | 370 | 370 | 28,000 | 370 |
| 2006-05-24 | 369 | 370 | 369 | 370 | 12,000 | 370 |
| 2006-05-23 | 375 | 375 | 373 | 374 | 14,500 | 374 |
| 2006-05-22 | 372 | 373 | 370 | 373 | 18,000 | 373 |
| 2006-05-19 | 371 | 377 | 371 | 372 | 8,500 | 372 |
| 2006-05-18 | 372 | 372 | 368 | 368 | 15,500 | 368 |
| 2006-05-17 | 375 | 382 | 374 | 379 | 204,000 | 379 |
| 2006-05-16 | 384 | 384 | 377 | 377 | 50,000 | 377 |
| 2006-05-15 | 380 | 383 | 379 | 383 | 40,000 | 383 |
| 2006-05-12 | 385 | 385 | 379 | 379 | 38,000 | 379 |
| 2006-05-11 | 386 | 389 | 385 | 387 | 20,000 | 387 |
| 2006-05-10 | 391 | 392 | 385 | 386 | 24,000 | 386 |
| 2006-05-09 | 389 | 391 | 388 | 391 | 24,000 | 391 |
| 2006-05-08 | 385 | 388 | 385 | 386 | 61,000 | 386 |
| 2006-05-02 | 386 | 392 | 386 | 386 | 74,000 | 386 |
| 2006-05-01 | 392 | 393 | 388 | 390 | 22,000 | 390 |
| 2006-04-28 | 391 | 392 | 391 | 392 | 5,500 | 392 |
| 2006-04-27 | 391 | 391 | 390 | 390 | 12,000 | 390 |
| 2006-04-26 | 399 | 399 | 389 | 390 | 24,500 | 390 |
| 2006-04-25 | 388 | 394 | 388 | 393 | 8,500 | 393 |
| 2006-04-24 | 389 | 390 | 385 | 389 | 48,000 | 389 |
| 2006-04-21 | 399 | 400 | 391 | 392 | 41,500 | 392 |
| 2006-04-20 | 400 | 400 | 394 | 394 | 56,500 | 394 |
| 2006-04-19 | 399 | 400 | 398 | 398 | 17,500 | 398 |
| 2006-04-18 | 397 | 400 | 397 | 398 | 27,000 | 398 |
| 2006-04-17 | 400 | 400 | 398 | 400 | 10,000 | 400 |
| 2006-04-14 | 405 | 405 | 400 | 400 | 54,500 | 400 |
| 2006-04-13 | 400 | 406 | 398 | 406 | 56,500 | 406 |
| 2006-04-12 | 400 | 401 | 397 | 400 | 45,000 | 400 |
| 2006-04-11 | 398 | 402 | 397 | 401 | 91,500 | 401 |
| 2006-04-10 | 405 | 405 | 394 | 395 | 339,500 | 395 |
| 2006-04-07 | 401 | 405 | 401 | 405 | 43,500 | 405 |
| 2006-04-06 | 407 | 409 | 402 | 403 | 40,000 | 403 |
| 2006-04-05 | 407 | 410 | 405 | 406 | 40,500 | 406 |
| 2006-04-04 | 408 | 410 | 407 | 407 | 30,000 | 407 |
| 2006-04-03 | 412 | 412 | 407 | 410 | 105,000 | 410 |
| 2006-03-31 | 410 | 415 | 409 | 412 | 63,500 | 412 |
| 2006-03-30 | 415 | 417 | 409 | 409 | 35,500 | 409 |
| 2006-03-29 | 409 | 419 | 406 | 413 | 22,500 | 413 |
| 2006-03-28 | 400 | 409 | 400 | 401 | 23,500 | 401 |
| 2006-03-27 | 418 | 420 | 414 | 419 | 102,000 | 419 |
| 2006-03-24 | 418 | 418 | 415 | 418 | 63,500 | 418 |
| 2006-03-23 | 422 | 422 | 418 | 418 | 44,000 | 418 |
| 2006-03-22 | 421 | 423 | 418 | 420 | 44,000 | 420 |
| 2006-03-20 | 425 | 425 | 417 | 418 | 58,000 | 418 |
| 2006-03-17 | 419 | 425 | 415 | 415 | 40,500 | 415 |
| 2006-03-16 | 432 | 439 | 418 | 418 | 163,500 | 418 |
| 2006-03-15 | 414 | 415 | 410 | 412 | 16,500 | 412 |
| 2006-03-14 | 413 | 413 | 410 | 410 | 14,000 | 410 |
| 2006-03-13 | 412 | 413 | 409 | 411 | 28,500 | 411 |
| 2006-03-10 | 407 | 413 | 407 | 410 | 3,500 | 410 |
| 2006-03-09 | 407 | 414 | 407 | 409 | 6,000 | 409 |
| 2006-03-08 | 410 | 410 | 406 | 409 | 44,000 | 409 |
| 2006-03-07 | 415 | 415 | 405 | 409 | 8,000 | 409 |
| 2006-03-06 | 410 | 419 | 410 | 415 | 5,000 | 415 |
| 2006-03-03 | 411 | 412 | 411 | 411 | 21,500 | 411 |
| 2006-03-02 | 418 | 419 | 418 | 418 | 12,500 | 418 |
| 2006-03-01 | 417 | 420 | 417 | 418 | 25,000 | 418 |
| 2006-02-28 | 417 | 420 | 412 | 420 | 26,000 | 420 |
| 2006-02-27 | 419 | 419 | 415 | 415 | 15,500 | 415 |
| 2006-02-24 | 406 | 410 | 405 | 410 | 11,000 | 410 |
| 2006-02-23 | 403 | 410 | 403 | 405 | 10,000 | 405 |
| 2006-02-22 | 403 | 403 | 402 | 403 | 11,500 | 403 |
| 2006-02-21 | 395 | 405 | 394 | 400 | 37,000 | 400 |
| 2006-02-20 | 402 | 407 | 395 | 395 | 74,500 | 395 |
| 2006-02-17 | 410 | 423 | 402 | 413 | 44,000 | 413 |
| 2006-02-16 | 415 | 415 | 415 | 415 | 1,500 | 415 |
| 2006-02-15 | 408 | 423 | 408 | 423 | 10,500 | 423 |
| 2006-02-14 | 411 | 411 | 402 | 406 | 49,000 | 406 |
| 2006-02-13 | 425 | 425 | 418 | 418 | 24,000 | 418 |
| 2006-02-10 | 431 | 431 | 424 | 424 | 14,000 | 424 |
| 2006-02-09 | 432 | 432 | 431 | 431 | 21,000 | 431 |
| 2006-02-08 | 440 | 440 | 431 | 431 | 45,500 | 431 |
| 2006-02-07 | 435 | 435 | 432 | 433 | 39,000 | 433 |
| 2006-02-06 | 430 | 434 | 430 | 431 | 87,500 | 431 |
| 2006-02-03 | 425 | 430 | 422 | 430 | 55,500 | 430 |
| 2006-02-02 | 421 | 430 | 421 | 423 | 98,000 | 423 |
| 2006-02-01 | 420 | 420 | 410 | 420 | 221,000 | 420 |
| 2006-01-31 | 440 | 443 | 430 | 438 | 80,000 | 438 |
| 2006-01-30 | 440 | 442 | 438 | 442 | 29,500 | 442 |
| 2006-01-27 | 438 | 444 | 438 | 440 | 36,500 | 440 |
| 2006-01-26 | 440 | 440 | 426 | 430 | 15,500 | 430 |
| 2006-01-25 | 422 | 435 | 421 | 435 | 49,000 | 435 |
| 2006-01-24 | 421 | 428 | 415 | 428 | 28,000 | 428 |
| 2006-01-23 | 429 | 429 | 414 | 421 | 40,500 | 421 |
| 2006-01-20 | 431 | 443 | 428 | 429 | 27,000 | 429 |
| 2006-01-19 | 415 | 434 | 410 | 434 | 54,000 | 434 |
| 2006-01-18 | 431 | 431 | 401 | 405 | 140,500 | 405 |
| 2006-01-17 | 450 | 450 | 430 | 431 | 60,500 | 431 |
| 2006-01-16 | 452 | 452 | 449 | 452 | 51,500 | 452 |
| 2006-01-13 | 455 | 455 | 451 | 452 | 74,000 | 452 |
| 2006-01-12 | 451 | 452 | 445 | 451 | 67,500 | 451 |
| 2006-01-11 | 453 | 453 | 444 | 452 | 91,000 | 452 |
| 2006-01-10 | 447 | 457 | 445 | 452 | 126,000 | 452 |
| 2006-01-06 | 431 | 445 | 431 | 442 | 168,000 | 442 |
| 2006-01-05 | 420 | 428 | 420 | 428 | 100,000 | 428 |
| 2006-01-04 | 416 | 420 | 415 | 418 | 40,500 | 418 |
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
