9928 (株)ミロク情報サービス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 270 | 280 | 270 | 280 | 9,000 | 280 |
| 2007-12-27 | 269 | 275 | 269 | 275 | 11,500 | 275 |
| 2007-12-26 | 265 | 265 | 263 | 264 | 5,500 | 264 |
| 2007-12-25 | 271 | 271 | 261 | 263 | 31,500 | 263 |
| 2007-12-21 | 270 | 270 | 261 | 267 | 42,500 | 267 |
| 2007-12-20 | 272 | 272 | 270 | 270 | 27,500 | 270 |
| 2007-12-19 | 279 | 279 | 272 | 272 | 19,000 | 272 |
| 2007-12-18 | 280 | 280 | 279 | 279 | 9,000 | 279 |
| 2007-12-17 | 279 | 279 | 279 | 279 | 2,500 | 279 |
| 2007-12-14 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2007-12-13 | 281 | 281 | 279 | 279 | 11,500 | 279 |
| 2007-12-12 | 282 | 282 | 281 | 281 | 65,000 | 281 |
| 2007-12-11 | 288 | 288 | 282 | 282 | 15,000 | 282 |
| 2007-12-10 | 281 | 282 | 281 | 282 | 9,000 | 282 |
| 2007-12-07 | 279 | 280 | 279 | 280 | 14,000 | 280 |
| 2007-12-06 | 284 | 284 | 273 | 278 | 15,500 | 278 |
| 2007-12-05 | 277 | 284 | 275 | 284 | 3,000 | 284 |
| 2007-12-04 | 277 | 277 | 276 | 277 | 53,500 | 277 |
| 2007-12-03 | 277 | 277 | 277 | 277 | 7,000 | 277 |
| 2007-11-30 | 275 | 277 | 275 | 275 | 58,500 | 275 |
| 2007-11-29 | 273 | 277 | 273 | 277 | 60,500 | 277 |
| 2007-11-28 | 271 | 273 | 271 | 273 | 2,000 | 273 |
| 2007-11-27 | 270 | 270 | 270 | 270 | 16,500 | 270 |
| 2007-11-26 | 270 | 271 | 270 | 271 | 8,000 | 271 |
| 2007-11-22 | 275 | 275 | 265 | 270 | 8,500 | 270 |
| 2007-11-21 | 278 | 279 | 270 | 270 | 12,000 | 270 |
| 2007-11-20 | 269 | 269 | 261 | 265 | 20,000 | 265 |
| 2007-11-19 | 278 | 278 | 271 | 271 | 1,500 | 271 |
| 2007-11-16 | 278 | 278 | 278 | 278 | 4,500 | 278 |
| 2007-11-15 | 275 | 281 | 270 | 278 | 22,000 | 278 |
| 2007-11-14 | 281 | 281 | 271 | 276 | 7,500 | 276 |
| 2007-11-13 | 277 | 281 | 267 | 281 | 6,000 | 281 |
| 2007-11-12 | 272 | 273 | 266 | 272 | 19,500 | 272 |
| 2007-11-09 | 285 | 285 | 270 | 280 | 26,000 | 280 |
| 2007-11-08 | 275 | 285 | 265 | 285 | 15,000 | 285 |
| 2007-11-07 | 285 | 285 | 276 | 276 | 9,000 | 276 |
| 2007-11-06 | 285 | 285 | 279 | 280 | 17,500 | 280 |
| 2007-11-05 | 287 | 297 | 285 | 285 | 17,500 | 285 |
| 2007-11-02 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2007-11-01 | 285 | 295 | 285 | 285 | 10,000 | 285 |
| 2007-10-31 | 290 | 290 | 285 | 285 | 11,500 | 285 |
| 2007-10-29 | 290 | 295 | 285 | 290 | 8,500 | 290 |
| 2007-10-26 | 290 | 294 | 286 | 294 | 10,000 | 294 |
| 2007-10-25 | 288 | 289 | 288 | 288 | 11,500 | 288 |
| 2007-10-24 | 284 | 289 | 284 | 289 | 4,000 | 289 |
| 2007-10-23 | 285 | 285 | 285 | 285 | 18,500 | 285 |
| 2007-10-22 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 2007-10-19 | 274 | 281 | 274 | 281 | 7,500 | 281 |
| 2007-10-18 | 281 | 281 | 281 | 281 | 20,000 | 281 |
| 2007-10-17 | 281 | 282 | 271 | 281 | 10,500 | 281 |
| 2007-10-16 | 280 | 281 | 275 | 281 | 4,000 | 281 |
| 2007-10-15 | 285 | 287 | 285 | 285 | 20,000 | 285 |
| 2007-10-12 | 278 | 285 | 278 | 285 | 33,500 | 285 |
| 2007-10-11 | 275 | 278 | 275 | 278 | 1,500 | 278 |
| 2007-10-10 | 270 | 275 | 270 | 275 | 7,000 | 275 |
| 2007-10-09 | 265 | 278 | 265 | 268 | 10,000 | 268 |
| 2007-10-05 | 267 | 268 | 265 | 265 | 26,500 | 265 |
| 2007-10-04 | 275 | 278 | 270 | 270 | 12,500 | 270 |
| 2007-10-03 | 270 | 275 | 270 | 271 | 16,500 | 271 |
| 2007-10-02 | 275 | 280 | 265 | 267 | 22,500 | 267 |
| 2007-10-01 | 283 | 284 | 280 | 282 | 3,500 | 282 |
| 2007-09-28 | 284 | 295 | 284 | 284 | 5,500 | 284 |
| 2007-09-27 | 290 | 290 | 280 | 285 | 2,000 | 285 |
| 2007-09-26 | 290 | 295 | 290 | 295 | 4,500 | 295 |
| 2007-09-25 | 296 | 296 | 270 | 275 | 7,000 | 275 |
| 2007-09-21 | 283 | 298 | 283 | 296 | 16,000 | 296 |
| 2007-09-20 | 265 | 284 | 263 | 284 | 8,000 | 284 |
| 2007-09-19 | 279 | 280 | 261 | 267 | 44,500 | 267 |
| 2007-09-18 | 270 | 278 | 269 | 277 | 47,500 | 277 |
| 2007-09-14 | 284 | 285 | 284 | 285 | 49,000 | 285 |
| 2007-09-13 | 290 | 290 | 290 | 290 | 3,500 | 290 |
| 2007-09-12 | 298 | 298 | 290 | 290 | 4,000 | 290 |
| 2007-09-11 | 298 | 298 | 287 | 295 | 31,500 | 295 |
| 2007-09-10 | 289 | 290 | 285 | 285 | 19,500 | 285 |
| 2007-09-07 | 295 | 297 | 290 | 290 | 26,500 | 290 |
| 2007-09-06 | 294 | 294 | 285 | 294 | 16,000 | 294 |
| 2007-09-05 | 295 | 295 | 290 | 290 | 33,000 | 290 |
| 2007-09-04 | 297 | 301 | 296 | 299 | 197,000 | 299 |
| 2007-09-03 | 295 | 295 | 295 | 295 | 3,500 | 295 |
| 2007-08-31 | 300 | 300 | 293 | 294 | 9,500 | 294 |
| 2007-08-30 | 294 | 300 | 294 | 300 | 8,500 | 300 |
| 2007-08-29 | 293 | 293 | 291 | 291 | 13,000 | 291 |
| 2007-08-28 | 300 | 303 | 300 | 300 | 24,000 | 300 |
| 2007-08-27 | 303 | 303 | 301 | 301 | 13,000 | 301 |
| 2007-08-24 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2007-08-23 | 301 | 306 | 301 | 303 | 3,000 | 303 |
| 2007-08-22 | 304 | 304 | 303 | 304 | 5,500 | 304 |
| 2007-08-21 | 300 | 300 | 300 | 300 | 21,000 | 300 |
| 2007-08-20 | 290 | 300 | 290 | 300 | 17,000 | 300 |
| 2007-08-17 | 300 | 300 | 290 | 290 | 28,000 | 290 |
| 2007-08-16 | 300 | 310 | 297 | 303 | 47,500 | 303 |
| 2007-08-15 | 307 | 308 | 301 | 301 | 27,500 | 301 |
| 2007-08-14 | 306 | 309 | 305 | 309 | 6,500 | 309 |
| 2007-08-13 | 309 | 309 | 306 | 309 | 2,000 | 309 |
| 2007-08-10 | 305 | 311 | 305 | 309 | 13,500 | 309 |
| 2007-08-09 | 310 | 310 | 310 | 310 | 4,500 | 310 |
| 2007-08-08 | 314 | 315 | 309 | 315 | 18,500 | 315 |
| 2007-08-07 | 309 | 310 | 309 | 310 | 10,000 | 310 |
| 2007-08-06 | 310 | 311 | 309 | 309 | 14,000 | 309 |
| 2007-08-03 | 310 | 313 | 309 | 311 | 17,000 | 311 |
| 2007-08-02 | 315 | 315 | 306 | 313 | 40,500 | 313 |
| 2007-08-01 | 319 | 325 | 315 | 315 | 8,500 | 315 |
| 2007-07-31 | 316 | 318 | 315 | 315 | 17,000 | 315 |
| 2007-07-30 | 318 | 319 | 318 | 318 | 2,500 | 318 |
| 2007-07-27 | 319 | 319 | 318 | 318 | 6,000 | 318 |
| 2007-07-26 | 321 | 321 | 320 | 321 | 17,500 | 321 |
| 2007-07-25 | 319 | 320 | 319 | 319 | 6,500 | 319 |
| 2007-07-24 | 325 | 325 | 320 | 320 | 3,500 | 320 |
| 2007-07-23 | 327 | 327 | 323 | 323 | 12,000 | 323 |
| 2007-07-20 | 328 | 328 | 326 | 328 | 1,500 | 328 |
| 2007-07-19 | 325 | 328 | 324 | 325 | 8,000 | 325 |
| 2007-07-18 | 322 | 329 | 322 | 329 | 1,500 | 329 |
| 2007-07-17 | 331 | 331 | 320 | 330 | 20,500 | 330 |
| 2007-07-13 | 325 | 325 | 318 | 318 | 7,500 | 318 |
| 2007-07-12 | 326 | 326 | 320 | 320 | 8,500 | 320 |
| 2007-07-11 | 325 | 325 | 321 | 321 | 3,500 | 321 |
| 2007-07-10 | 329 | 329 | 325 | 325 | 3,500 | 325 |
| 2007-07-09 | 321 | 324 | 321 | 324 | 3,000 | 324 |
| 2007-07-06 | 322 | 322 | 318 | 318 | 9,500 | 318 |
| 2007-07-05 | 322 | 322 | 320 | 320 | 3,500 | 320 |
| 2007-07-04 | 321 | 321 | 321 | 321 | 12,000 | 321 |
| 2007-07-03 | 320 | 325 | 320 | 325 | 5,000 | 325 |
| 2007-07-02 | 327 | 328 | 325 | 328 | 2,500 | 328 |
| 2007-06-28 | 325 | 329 | 325 | 329 | 8,500 | 329 |
| 2007-06-27 | 321 | 321 | 321 | 321 | 4,500 | 321 |
| 2007-06-26 | 320 | 321 | 317 | 321 | 12,500 | 321 |
| 2007-06-25 | 315 | 316 | 315 | 316 | 1,500 | 316 |
| 2007-06-22 | 317 | 318 | 315 | 318 | 16,000 | 318 |
| 2007-06-21 | 311 | 315 | 311 | 315 | 10,000 | 315 |
| 2007-06-20 | 316 | 318 | 315 | 315 | 7,500 | 315 |
| 2007-06-19 | 317 | 317 | 315 | 316 | 6,000 | 316 |
| 2007-06-18 | 316 | 320 | 315 | 315 | 13,000 | 315 |
| 2007-06-15 | 319 | 319 | 317 | 317 | 4,000 | 317 |
| 2007-06-14 | 311 | 319 | 311 | 319 | 4,000 | 319 |
| 2007-06-13 | 312 | 312 | 310 | 310 | 2,000 | 310 |
| 2007-06-12 | 320 | 320 | 311 | 311 | 14,500 | 311 |
| 2007-06-11 | 323 | 323 | 322 | 322 | 2,000 | 322 |
| 2007-06-08 | 331 | 331 | 328 | 328 | 5,500 | 328 |
| 2007-06-07 | 320 | 334 | 320 | 334 | 10,000 | 334 |
| 2007-06-06 | 320 | 320 | 320 | 320 | 8,500 | 320 |
| 2007-06-05 | 319 | 320 | 315 | 320 | 16,000 | 320 |
| 2007-06-04 | 328 | 330 | 325 | 329 | 17,500 | 329 |
| 2007-06-01 | 320 | 321 | 318 | 318 | 7,500 | 318 |
| 2007-05-31 | 319 | 320 | 318 | 320 | 8,500 | 320 |
| 2007-05-30 | 318 | 318 | 316 | 318 | 8,500 | 318 |
| 2007-05-29 | 317 | 319 | 317 | 319 | 5,000 | 319 |
| 2007-05-28 | 317 | 317 | 315 | 317 | 12,500 | 317 |
| 2007-05-25 | 306 | 315 | 306 | 314 | 6,000 | 314 |
| 2007-05-24 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2007-05-23 | 303 | 313 | 303 | 313 | 15,000 | 313 |
| 2007-05-22 | 307 | 307 | 303 | 303 | 17,500 | 303 |
| 2007-05-21 | 306 | 306 | 302 | 302 | 9,500 | 302 |
| 2007-05-18 | 313 | 313 | 306 | 306 | 8,000 | 306 |
| 2007-05-17 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2007-05-16 | 312 | 312 | 305 | 307 | 38,000 | 307 |
| 2007-05-15 | 311 | 312 | 309 | 309 | 16,000 | 309 |
| 2007-05-14 | 314 | 314 | 311 | 311 | 31,000 | 311 |
| 2007-05-11 | 307 | 310 | 306 | 306 | 60,500 | 306 |
| 2007-05-10 | 308 | 310 | 307 | 309 | 65,500 | 309 |
| 2007-05-09 | 304 | 306 | 304 | 305 | 7,000 | 305 |
| 2007-05-08 | 304 | 305 | 303 | 303 | 28,000 | 303 |
| 2007-05-07 | 303 | 304 | 303 | 304 | 16,500 | 304 |
| 2007-05-02 | 308 | 308 | 306 | 307 | 3,500 | 307 |
| 2007-05-01 | 305 | 313 | 304 | 312 | 25,500 | 312 |
| 2007-04-27 | 307 | 307 | 302 | 305 | 30,500 | 305 |
| 2007-04-26 | 310 | 310 | 302 | 307 | 61,000 | 307 |
| 2007-04-25 | 317 | 319 | 310 | 310 | 61,000 | 310 |
| 2007-04-24 | 318 | 320 | 317 | 317 | 7,000 | 317 |
| 2007-04-23 | 320 | 321 | 318 | 318 | 9,000 | 318 |
| 2007-04-20 | 321 | 326 | 320 | 321 | 21,000 | 321 |
| 2007-04-19 | 324 | 324 | 320 | 320 | 8,500 | 320 |
| 2007-04-18 | 325 | 325 | 320 | 320 | 4,500 | 320 |
| 2007-04-17 | 321 | 322 | 321 | 321 | 10,000 | 321 |
| 2007-04-16 | 326 | 330 | 323 | 323 | 6,000 | 323 |
| 2007-04-13 | 326 | 326 | 321 | 322 | 29,000 | 322 |
| 2007-04-12 | 328 | 330 | 325 | 326 | 10,000 | 326 |
| 2007-04-11 | 328 | 330 | 327 | 330 | 6,500 | 330 |
| 2007-04-10 | 331 | 332 | 329 | 329 | 39,500 | 329 |
| 2007-04-09 | 333 | 339 | 330 | 331 | 18,500 | 331 |
| 2007-04-06 | 331 | 340 | 329 | 340 | 23,000 | 340 |
| 2007-04-05 | 333 | 333 | 331 | 331 | 3,500 | 331 |
| 2007-04-04 | 332 | 338 | 330 | 338 | 29,500 | 338 |
| 2007-04-03 | 331 | 335 | 327 | 332 | 37,500 | 332 |
| 2007-04-02 | 340 | 340 | 332 | 333 | 83,000 | 333 |
| 2007-03-30 | 338 | 345 | 332 | 345 | 29,000 | 345 |
| 2007-03-29 | 336 | 343 | 336 | 338 | 10,000 | 338 |
| 2007-03-28 | 354 | 354 | 345 | 345 | 15,000 | 345 |
| 2007-03-27 | 353 | 359 | 353 | 354 | 31,000 | 354 |
| 2007-03-26 | 378 | 382 | 378 | 380 | 53,000 | 380 |
| 2007-03-23 | 383 | 383 | 378 | 378 | 50,500 | 378 |
| 2007-03-22 | 385 | 386 | 383 | 383 | 19,500 | 383 |
| 2007-03-20 | 385 | 385 | 380 | 383 | 19,500 | 383 |
| 2007-03-19 | 383 | 383 | 380 | 380 | 30,500 | 380 |
| 2007-03-16 | 377 | 386 | 375 | 386 | 209,000 | 386 |
| 2007-03-15 | 375 | 379 | 375 | 377 | 7,500 | 377 |
| 2007-03-14 | 370 | 379 | 368 | 377 | 27,000 | 377 |
| 2007-03-13 | 378 | 378 | 373 | 373 | 16,500 | 373 |
| 2007-03-12 | 380 | 380 | 378 | 380 | 9,500 | 380 |
| 2007-03-09 | 375 | 379 | 372 | 379 | 13,000 | 379 |
| 2007-03-08 | 375 | 380 | 375 | 375 | 22,500 | 375 |
| 2007-03-07 | 380 | 380 | 375 | 375 | 13,000 | 375 |
| 2007-03-06 | 362 | 379 | 361 | 379 | 41,500 | 379 |
| 2007-03-05 | 375 | 378 | 362 | 363 | 34,000 | 363 |
| 2007-03-02 | 383 | 383 | 376 | 380 | 14,000 | 380 |
| 2007-03-01 | 383 | 383 | 379 | 381 | 14,500 | 381 |
| 2007-02-28 | 379 | 381 | 345 | 380 | 100,500 | 380 |
| 2007-02-27 | 393 | 395 | 385 | 386 | 43,500 | 386 |
| 2007-02-26 | 394 | 394 | 385 | 392 | 59,000 | 392 |
| 2007-02-23 | 381 | 388 | 379 | 384 | 52,500 | 384 |
| 2007-02-22 | 381 | 384 | 379 | 381 | 15,000 | 381 |
| 2007-02-21 | 380 | 384 | 376 | 381 | 26,500 | 381 |
| 2007-02-20 | 376 | 379 | 376 | 379 | 14,000 | 379 |
| 2007-02-19 | 379 | 379 | 375 | 375 | 14,500 | 375 |
| 2007-02-16 | 376 | 380 | 373 | 380 | 33,500 | 380 |
| 2007-02-15 | 377 | 382 | 376 | 380 | 33,000 | 380 |
| 2007-02-14 | 365 | 379 | 364 | 376 | 53,500 | 376 |
| 2007-02-13 | 365 | 368 | 363 | 363 | 19,500 | 363 |
| 2007-02-09 | 360 | 360 | 356 | 360 | 18,000 | 360 |
| 2007-02-08 | 357 | 360 | 356 | 358 | 19,500 | 358 |
| 2007-02-07 | 355 | 357 | 355 | 355 | 6,500 | 355 |
| 2007-02-06 | 351 | 355 | 351 | 355 | 6,000 | 355 |
| 2007-02-05 | 356 | 356 | 351 | 351 | 26,000 | 351 |
| 2007-02-02 | 361 | 361 | 354 | 354 | 29,000 | 354 |
| 2007-02-01 | 361 | 361 | 358 | 358 | 126,000 | 358 |
| 2007-01-31 | 364 | 364 | 357 | 361 | 22,000 | 361 |
| 2007-01-30 | 363 | 363 | 361 | 361 | 17,500 | 361 |
| 2007-01-29 | 359 | 362 | 357 | 362 | 42,000 | 362 |
| 2007-01-26 | 355 | 358 | 355 | 358 | 163,000 | 358 |
| 2007-01-25 | 355 | 358 | 355 | 355 | 63,500 | 355 |
| 2007-01-24 | 351 | 356 | 351 | 354 | 51,500 | 354 |
| 2007-01-23 | 351 | 355 | 350 | 351 | 47,000 | 351 |
| 2007-01-22 | 350 | 352 | 349 | 350 | 79,500 | 350 |
| 2007-01-19 | 342 | 348 | 342 | 347 | 34,500 | 347 |
| 2007-01-18 | 340 | 345 | 340 | 343 | 14,000 | 343 |
| 2007-01-17 | 342 | 344 | 340 | 340 | 23,500 | 340 |
| 2007-01-16 | 343 | 344 | 342 | 342 | 20,500 | 342 |
| 2007-01-15 | 342 | 344 | 341 | 341 | 12,500 | 341 |
| 2007-01-12 | 340 | 344 | 335 | 340 | 21,500 | 340 |
| 2007-01-11 | 336 | 339 | 336 | 336 | 15,500 | 336 |
| 2007-01-10 | 341 | 341 | 332 | 336 | 23,000 | 336 |
| 2007-01-09 | 335 | 342 | 335 | 341 | 30,500 | 341 |
| 2007-01-05 | 335 | 335 | 330 | 332 | 40,500 | 332 |
| 2007-01-04 | 335 | 336 | 335 | 336 | 12,000 | 336 |
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
