9928 (株)ミロク情報サービス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 198 | 200 | 198 | 199 | 2,000 | 199 |
| 2008-12-29 | 202 | 202 | 195 | 198 | 6,000 | 198 |
| 2008-12-26 | 204 | 204 | 202 | 202 | 8,500 | 202 |
| 2008-12-25 | 201 | 202 | 201 | 202 | 1,500 | 202 |
| 2008-12-24 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-12-22 | 193 | 196 | 193 | 196 | 11,000 | 196 |
| 2008-12-19 | 205 | 205 | 203 | 203 | 11,500 | 203 |
| 2008-12-18 | 204 | 205 | 203 | 205 | 12,000 | 205 |
| 2008-12-17 | 203 | 204 | 202 | 203 | 32,000 | 203 |
| 2008-12-16 | 202 | 204 | 202 | 204 | 11,500 | 204 |
| 2008-12-15 | 202 | 202 | 201 | 202 | 16,500 | 202 |
| 2008-12-12 | 200 | 203 | 195 | 202 | 24,000 | 202 |
| 2008-12-11 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 2008-12-10 | 206 | 206 | 203 | 203 | 18,500 | 203 |
| 2008-12-09 | 202 | 206 | 202 | 206 | 10,500 | 206 |
| 2008-12-08 | 200 | 205 | 200 | 202 | 14,000 | 202 |
| 2008-12-05 | 204 | 204 | 200 | 200 | 17,000 | 200 |
| 2008-12-04 | 206 | 206 | 204 | 204 | 17,000 | 204 |
| 2008-12-03 | 208 | 208 | 202 | 206 | 29,500 | 206 |
| 2008-12-02 | 212 | 212 | 206 | 207 | 21,000 | 207 |
| 2008-12-01 | 208 | 208 | 207 | 207 | 17,000 | 207 |
| 2008-11-28 | 205 | 208 | 205 | 205 | 30,500 | 205 |
| 2008-11-27 | 205 | 207 | 205 | 205 | 11,000 | 205 |
| 2008-11-26 | 203 | 205 | 200 | 205 | 25,000 | 205 |
| 2008-11-25 | 198 | 206 | 196 | 203 | 26,000 | 203 |
| 2008-11-21 | 195 | 198 | 190 | 196 | 13,500 | 196 |
| 2008-11-20 | 186 | 198 | 186 | 198 | 17,500 | 198 |
| 2008-11-19 | 197 | 197 | 196 | 197 | 13,000 | 197 |
| 2008-11-18 | 197 | 199 | 197 | 198 | 12,000 | 198 |
| 2008-11-17 | 198 | 198 | 195 | 197 | 12,000 | 197 |
| 2008-11-14 | 196 | 196 | 195 | 195 | 11,500 | 195 |
| 2008-11-13 | 189 | 194 | 185 | 194 | 14,500 | 194 |
| 2008-11-12 | 193 | 193 | 188 | 190 | 4,000 | 190 |
| 2008-11-11 | 178 | 190 | 178 | 190 | 5,000 | 190 |
| 2008-11-10 | 194 | 194 | 165 | 180 | 77,000 | 180 |
| 2008-11-07 | 181 | 184 | 181 | 184 | 6,500 | 184 |
| 2008-11-06 | 194 | 194 | 193 | 194 | 3,000 | 194 |
| 2008-11-05 | 188 | 195 | 188 | 194 | 10,000 | 194 |
| 2008-11-04 | 190 | 190 | 174 | 176 | 9,000 | 176 |
| 2008-10-31 | 195 | 195 | 185 | 185 | 4,000 | 185 |
| 2008-10-30 | 180 | 185 | 180 | 180 | 5,000 | 180 |
| 2008-10-29 | 195 | 195 | 175 | 180 | 8,000 | 180 |
| 2008-10-28 | 180 | 180 | 170 | 177 | 14,000 | 177 |
| 2008-10-27 | 185 | 185 | 170 | 170 | 18,500 | 170 |
| 2008-10-24 | 187 | 187 | 180 | 180 | 2,500 | 180 |
| 2008-10-23 | 189 | 189 | 179 | 180 | 5,500 | 180 |
| 2008-10-22 | 184 | 195 | 179 | 195 | 2,000 | 195 |
| 2008-10-21 | 189 | 199 | 184 | 199 | 4,000 | 199 |
| 2008-10-20 | 190 | 190 | 189 | 189 | 4,000 | 189 |
| 2008-10-17 | 190 | 190 | 189 | 190 | 1,500 | 190 |
| 2008-10-16 | 180 | 190 | 180 | 189 | 7,500 | 189 |
| 2008-10-15 | 195 | 195 | 193 | 194 | 10,000 | 194 |
| 2008-10-14 | 184 | 196 | 184 | 190 | 21,000 | 190 |
| 2008-10-10 | 161 | 177 | 161 | 177 | 18,500 | 177 |
| 2008-10-09 | 169 | 192 | 160 | 185 | 12,500 | 185 |
| 2008-10-08 | 180 | 195 | 170 | 174 | 23,500 | 174 |
| 2008-10-07 | 160 | 180 | 160 | 180 | 71,000 | 180 |
| 2008-10-06 | 233 | 233 | 191 | 201 | 23,000 | 201 |
| 2008-10-03 | 241 | 241 | 233 | 233 | 8,000 | 233 |
| 2008-10-02 | 250 | 250 | 250 | 250 | 1,500 | 250 |
| 2008-10-01 | 253 | 253 | 248 | 248 | 2,500 | 248 |
| 2008-09-30 | 238 | 248 | 238 | 248 | 5,500 | 248 |
| 2008-09-29 | 255 | 255 | 254 | 255 | 4,000 | 255 |
| 2008-09-26 | 258 | 258 | 257 | 257 | 6,000 | 257 |
| 2008-09-25 | 246 | 248 | 241 | 248 | 4,000 | 248 |
| 2008-09-24 | 243 | 244 | 243 | 244 | 1,000 | 244 |
| 2008-09-22 | 237 | 240 | 237 | 238 | 3,000 | 238 |
| 2008-09-19 | 235 | 239 | 235 | 235 | 7,000 | 235 |
| 2008-09-18 | 241 | 241 | 240 | 240 | 7,000 | 240 |
| 2008-09-17 | 257 | 257 | 242 | 242 | 8,000 | 242 |
| 2008-09-16 | 243 | 243 | 240 | 243 | 5,000 | 243 |
| 2008-09-12 | 248 | 248 | 240 | 241 | 5,000 | 241 |
| 2008-09-11 | 248 | 248 | 240 | 240 | 2,500 | 240 |
| 2008-09-10 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2008-09-09 | 252 | 252 | 249 | 249 | 2,000 | 249 |
| 2008-09-08 | 259 | 259 | 240 | 242 | 3,500 | 242 |
| 2008-09-05 | 246 | 246 | 238 | 240 | 13,000 | 240 |
| 2008-09-04 | 241 | 248 | 241 | 248 | 200,000 | 248 |
| 2008-09-03 | 250 | 256 | 245 | 256 | 6,000 | 256 |
| 2008-09-02 | 250 | 250 | 250 | 250 | 8,500 | 250 |
| 2008-09-01 | 250 | 250 | 246 | 250 | 4,000 | 250 |
| 2008-08-29 | 243 | 245 | 238 | 245 | 4,000 | 245 |
| 2008-08-28 | 232 | 239 | 230 | 238 | 9,000 | 238 |
| 2008-08-27 | 243 | 243 | 230 | 230 | 13,500 | 230 |
| 2008-08-26 | 252 | 252 | 235 | 238 | 11,500 | 238 |
| 2008-08-25 | 240 | 245 | 231 | 245 | 8,500 | 245 |
| 2008-08-22 | 240 | 240 | 237 | 240 | 12,000 | 240 |
| 2008-08-21 | 245 | 245 | 240 | 240 | 23,500 | 240 |
| 2008-08-20 | 250 | 251 | 249 | 251 | 15,000 | 251 |
| 2008-08-19 | 250 | 254 | 250 | 254 | 5,000 | 254 |
| 2008-08-18 | 251 | 255 | 250 | 255 | 4,500 | 255 |
| 2008-08-15 | 253 | 253 | 251 | 251 | 2,000 | 251 |
| 2008-08-14 | 252 | 253 | 252 | 253 | 5,000 | 253 |
| 2008-08-13 | 254 | 256 | 254 | 256 | 3,000 | 256 |
| 2008-08-12 | 255 | 257 | 254 | 257 | 5,000 | 257 |
| 2008-08-11 | 255 | 258 | 255 | 258 | 3,000 | 258 |
| 2008-08-08 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2008-08-07 | 259 | 259 | 255 | 255 | 2,000 | 255 |
| 2008-08-06 | 257 | 257 | 256 | 256 | 3,500 | 256 |
| 2008-08-05 | 257 | 259 | 257 | 259 | 3,000 | 259 |
| 2008-08-04 | 257 | 260 | 257 | 257 | 4,500 | 257 |
| 2008-08-01 | 261 | 261 | 258 | 260 | 4,000 | 260 |
| 2008-07-31 | 262 | 262 | 261 | 261 | 16,000 | 261 |
| 2008-07-30 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2008-07-29 | 258 | 262 | 258 | 261 | 5,000 | 261 |
| 2008-07-28 | 262 | 262 | 257 | 257 | 7,500 | 257 |
| 2008-07-25 | 256 | 262 | 256 | 260 | 4,500 | 260 |
| 2008-07-24 | 255 | 258 | 255 | 257 | 12,500 | 257 |
| 2008-07-23 | 270 | 270 | 256 | 256 | 7,000 | 256 |
| 2008-07-22 | 261 | 270 | 258 | 270 | 4,500 | 270 |
| 2008-07-18 | 280 | 280 | 259 | 261 | 77,000 | 261 |
| 2008-07-17 | 259 | 262 | 259 | 262 | 2,000 | 262 |
| 2008-07-16 | 260 | 260 | 260 | 260 | 13,000 | 260 |
| 2008-07-15 | 263 | 263 | 258 | 258 | 2,500 | 258 |
| 2008-07-14 | 264 | 264 | 264 | 264 | 500 | 264 |
| 2008-07-11 | 264 | 264 | 259 | 259 | 2,500 | 259 |
| 2008-07-10 | 264 | 264 | 259 | 264 | 2,500 | 264 |
| 2008-07-09 | 265 | 265 | 259 | 265 | 4,000 | 265 |
| 2008-07-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-07-07 | 265 | 265 | 259 | 263 | 5,500 | 263 |
| 2008-07-04 | 266 | 266 | 266 | 266 | 1,500 | 266 |
| 2008-07-03 | 266 | 267 | 260 | 267 | 5,000 | 267 |
| 2008-07-02 | 267 | 267 | 267 | 267 | 6,500 | 267 |
| 2008-07-01 | 265 | 267 | 265 | 267 | 2,000 | 267 |
| 2008-06-30 | 266 | 266 | 265 | 265 | 3,000 | 265 |
| 2008-06-27 | 264 | 264 | 262 | 262 | 3,500 | 262 |
| 2008-06-26 | 266 | 266 | 265 | 265 | 5,000 | 265 |
| 2008-06-25 | 260 | 261 | 259 | 261 | 2,500 | 261 |
| 2008-06-24 | 260 | 261 | 259 | 259 | 6,000 | 259 |
| 2008-06-23 | 260 | 265 | 260 | 265 | 3,000 | 265 |
| 2008-06-20 | 262 | 265 | 262 | 264 | 2,000 | 264 |
| 2008-06-19 | 262 | 264 | 262 | 262 | 3,000 | 262 |
| 2008-06-18 | 267 | 267 | 260 | 260 | 2,000 | 260 |
| 2008-06-17 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-06-16 | 264 | 265 | 259 | 265 | 10,500 | 265 |
| 2008-06-13 | 260 | 260 | 256 | 256 | 11,000 | 256 |
| 2008-06-12 | 255 | 258 | 254 | 258 | 5,000 | 258 |
| 2008-06-11 | 259 | 259 | 255 | 255 | 7,000 | 255 |
| 2008-06-10 | 257 | 258 | 255 | 258 | 7,500 | 258 |
| 2008-06-09 | 255 | 258 | 255 | 255 | 9,500 | 255 |
| 2008-06-06 | 255 | 258 | 255 | 256 | 5,000 | 256 |
| 2008-06-05 | 258 | 258 | 252 | 257 | 10,000 | 257 |
| 2008-06-04 | 258 | 258 | 256 | 256 | 1,500 | 256 |
| 2008-06-03 | 256 | 256 | 256 | 256 | 1,500 | 256 |
| 2008-06-02 | 261 | 261 | 260 | 260 | 19,500 | 260 |
| 2008-05-30 | 258 | 258 | 255 | 256 | 6,500 | 256 |
| 2008-05-29 | 255 | 255 | 253 | 254 | 6,500 | 254 |
| 2008-05-28 | 260 | 260 | 255 | 255 | 4,500 | 255 |
| 2008-05-27 | 258 | 258 | 256 | 256 | 3,500 | 256 |
| 2008-05-26 | 258 | 258 | 258 | 258 | 12,500 | 258 |
| 2008-05-23 | 259 | 259 | 255 | 255 | 9,500 | 255 |
| 2008-05-22 | 263 | 263 | 263 | 263 | 500 | 263 |
| 2008-05-21 | 260 | 260 | 259 | 260 | 4,000 | 260 |
| 2008-05-20 | 265 | 265 | 260 | 263 | 3,000 | 263 |
| 2008-05-19 | 257 | 260 | 255 | 260 | 9,500 | 260 |
| 2008-05-16 | 260 | 266 | 260 | 265 | 6,000 | 265 |
| 2008-05-15 | 265 | 265 | 261 | 265 | 5,500 | 265 |
| 2008-05-14 | 261 | 262 | 261 | 262 | 3,000 | 262 |
| 2008-05-13 | 262 | 269 | 260 | 269 | 17,000 | 269 |
| 2008-05-12 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2008-05-09 | 262 | 262 | 260 | 260 | 5,500 | 260 |
| 2008-05-08 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2008-05-07 | 269 | 269 | 261 | 261 | 3,000 | 261 |
| 2008-05-02 | 269 | 270 | 269 | 270 | 10,500 | 270 |
| 2008-05-01 | 266 | 266 | 266 | 266 | 500 | 266 |
| 2008-04-30 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2008-04-28 | 271 | 271 | 266 | 270 | 15,000 | 270 |
| 2008-04-25 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2008-04-24 | 270 | 271 | 261 | 261 | 5,000 | 261 |
| 2008-04-23 | 261 | 261 | 260 | 260 | 2,500 | 260 |
| 2008-04-22 | 270 | 270 | 270 | 270 | 26,000 | 270 |
| 2008-04-18 | 255 | 269 | 255 | 269 | 1,500 | 269 |
| 2008-04-17 | 270 | 270 | 265 | 265 | 26,000 | 265 |
| 2008-04-16 | 259 | 268 | 259 | 267 | 21,500 | 267 |
| 2008-04-15 | 264 | 264 | 260 | 260 | 1,500 | 260 |
| 2008-04-14 | 249 | 252 | 249 | 250 | 4,500 | 250 |
| 2008-04-11 | 259 | 259 | 259 | 259 | 500 | 259 |
| 2008-04-10 | 259 | 259 | 259 | 259 | 500 | 259 |
| 2008-04-09 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2008-04-08 | 256 | 264 | 256 | 264 | 2,500 | 264 |
| 2008-04-07 | 258 | 258 | 250 | 250 | 11,000 | 250 |
| 2008-04-03 | 265 | 266 | 265 | 265 | 5,000 | 265 |
| 2008-04-02 | 266 | 271 | 265 | 265 | 17,000 | 265 |
| 2008-04-01 | 269 | 269 | 259 | 259 | 7,000 | 259 |
| 2008-03-31 | 271 | 271 | 271 | 271 | 10,500 | 271 |
| 2008-03-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2008-03-27 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2008-03-26 | 268 | 268 | 267 | 267 | 15,500 | 267 |
| 2008-03-25 | 273 | 275 | 272 | 272 | 26,000 | 272 |
| 2008-03-24 | 267 | 273 | 267 | 272 | 16,000 | 272 |
| 2008-03-21 | 265 | 265 | 255 | 265 | 13,000 | 265 |
| 2008-03-19 | 265 | 270 | 265 | 270 | 7,500 | 270 |
| 2008-03-18 | 263 | 264 | 255 | 262 | 7,000 | 262 |
| 2008-03-17 | 269 | 269 | 263 | 263 | 19,500 | 263 |
| 2008-03-14 | 268 | 270 | 268 | 269 | 10,000 | 269 |
| 2008-03-12 | 280 | 284 | 279 | 284 | 29,500 | 284 |
| 2008-03-11 | 275 | 275 | 272 | 274 | 3,000 | 274 |
| 2008-03-10 | 280 | 280 | 270 | 275 | 4,500 | 275 |
| 2008-03-07 | 281 | 285 | 275 | 285 | 21,500 | 285 |
| 2008-03-06 | 284 | 284 | 280 | 282 | 3,000 | 282 |
| 2008-03-05 | 280 | 285 | 280 | 280 | 13,000 | 280 |
| 2008-03-04 | 285 | 285 | 275 | 275 | 203,500 | 275 |
| 2008-03-03 | 266 | 270 | 266 | 270 | 3,000 | 270 |
| 2008-02-29 | 279 | 279 | 267 | 270 | 16,000 | 270 |
| 2008-02-28 | 279 | 279 | 276 | 276 | 3,500 | 276 |
| 2008-02-27 | 269 | 279 | 269 | 279 | 7,500 | 279 |
| 2008-02-26 | 278 | 279 | 269 | 270 | 30,000 | 270 |
| 2008-02-25 | 271 | 277 | 271 | 277 | 2,000 | 277 |
| 2008-02-22 | 278 | 278 | 278 | 278 | 500 | 278 |
| 2008-02-21 | 270 | 270 | 268 | 268 | 7,000 | 268 |
| 2008-02-20 | 269 | 270 | 269 | 269 | 27,500 | 269 |
| 2008-02-19 | 275 | 278 | 269 | 269 | 10,000 | 269 |
| 2008-02-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-02-15 | 261 | 263 | 261 | 262 | 9,500 | 262 |
| 2008-02-14 | 272 | 275 | 270 | 270 | 6,500 | 270 |
| 2008-02-13 | 260 | 260 | 260 | 260 | 9,500 | 260 |
| 2008-02-12 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2008-02-08 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2008-02-07 | 266 | 266 | 264 | 265 | 14,000 | 265 |
| 2008-02-06 | 270 | 270 | 265 | 265 | 12,000 | 265 |
| 2008-02-05 | 267 | 271 | 267 | 270 | 3,500 | 270 |
| 2008-02-04 | 265 | 275 | 265 | 275 | 2,500 | 275 |
| 2008-02-01 | 268 | 270 | 266 | 266 | 11,000 | 266 |
| 2008-01-31 | 267 | 268 | 267 | 268 | 3,000 | 268 |
| 2008-01-30 | 270 | 270 | 265 | 266 | 6,500 | 266 |
| 2008-01-29 | 265 | 265 | 256 | 265 | 4,500 | 265 |
| 2008-01-28 | 265 | 265 | 265 | 265 | 3,500 | 265 |
| 2008-01-25 | 263 | 264 | 263 | 263 | 6,000 | 263 |
| 2008-01-24 | 255 | 257 | 255 | 257 | 5,000 | 257 |
| 2008-01-23 | 247 | 255 | 247 | 255 | 11,500 | 255 |
| 2008-01-22 | 255 | 255 | 247 | 247 | 26,000 | 247 |
| 2008-01-21 | 256 | 265 | 255 | 255 | 18,000 | 255 |
| 2008-01-18 | 250 | 261 | 250 | 261 | 17,500 | 261 |
| 2008-01-17 | 250 | 260 | 247 | 249 | 26,000 | 249 |
| 2008-01-16 | 257 | 272 | 257 | 272 | 37,500 | 272 |
| 2008-01-15 | 270 | 280 | 270 | 270 | 140,500 | 270 |
| 2008-01-11 | 276 | 276 | 272 | 272 | 10,500 | 272 |
| 2008-01-10 | 275 | 276 | 275 | 275 | 18,500 | 275 |
| 2008-01-09 | 261 | 270 | 261 | 270 | 38,000 | 270 |
| 2008-01-08 | 280 | 280 | 276 | 276 | 13,000 | 276 |
| 2008-01-07 | 285 | 285 | 275 | 280 | 4,000 | 280 |
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
