9928 (株)ミロク情報サービス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 206 | 208 | 206 | 208 | 6,500 | 208 |
| 2009-12-29 | 212 | 212 | 210 | 210 | 4,500 | 210 |
| 2009-12-28 | 211 | 213 | 211 | 212 | 14,000 | 212 |
| 2009-12-25 | 207 | 209 | 206 | 209 | 3,000 | 209 |
| 2009-12-24 | 202 | 209 | 202 | 205 | 19,000 | 205 |
| 2009-12-22 | 208 | 211 | 205 | 207 | 7,000 | 207 |
| 2009-12-21 | 204 | 208 | 204 | 208 | 4,500 | 208 |
| 2009-12-18 | 205 | 208 | 205 | 208 | 23,000 | 208 |
| 2009-12-17 | 205 | 210 | 205 | 207 | 26,500 | 207 |
| 2009-12-16 | 205 | 205 | 204 | 205 | 4,500 | 205 |
| 2009-12-15 | 204 | 205 | 202 | 204 | 7,500 | 204 |
| 2009-12-14 | 204 | 205 | 203 | 205 | 2,000 | 205 |
| 2009-12-11 | 202 | 204 | 201 | 202 | 69,000 | 202 |
| 2009-12-10 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2009-12-09 | 203 | 207 | 203 | 207 | 3,000 | 207 |
| 2009-12-08 | 202 | 205 | 202 | 205 | 1,500 | 205 |
| 2009-12-07 | 203 | 204 | 203 | 204 | 2,500 | 204 |
| 2009-12-04 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-12-03 | 203 | 203 | 199 | 200 | 6,000 | 200 |
| 2009-12-02 | 203 | 203 | 199 | 199 | 2,500 | 199 |
| 2009-12-01 | 201 | 201 | 201 | 201 | 500 | 201 |
| 2009-11-30 | 200 | 200 | 197 | 200 | 4,000 | 200 |
| 2009-11-27 | 198 | 200 | 198 | 198 | 5,000 | 198 |
| 2009-11-26 | 204 | 204 | 202 | 202 | 8,000 | 202 |
| 2009-11-25 | 201 | 201 | 199 | 201 | 6,500 | 201 |
| 2009-11-24 | 200 | 201 | 200 | 201 | 1,500 | 201 |
| 2009-11-20 | 201 | 201 | 200 | 201 | 10,500 | 201 |
| 2009-11-19 | 202 | 204 | 200 | 201 | 7,000 | 201 |
| 2009-11-18 | 204 | 204 | 201 | 202 | 2,500 | 202 |
| 2009-11-17 | 203 | 203 | 203 | 203 | 4,000 | 203 |
| 2009-11-16 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2009-11-13 | 202 | 202 | 201 | 202 | 6,000 | 202 |
| 2009-11-12 | 205 | 205 | 202 | 202 | 5,000 | 202 |
| 2009-11-11 | 202 | 203 | 202 | 203 | 3,000 | 203 |
| 2009-11-10 | 202 | 205 | 202 | 205 | 6,500 | 205 |
| 2009-11-09 | 205 | 205 | 203 | 205 | 6,500 | 205 |
| 2009-11-06 | 201 | 204 | 201 | 204 | 4,000 | 204 |
| 2009-11-05 | 203 | 203 | 201 | 201 | 1,500 | 201 |
| 2009-11-04 | 196 | 202 | 196 | 201 | 15,500 | 201 |
| 2009-11-02 | 206 | 206 | 198 | 200 | 8,500 | 200 |
| 2009-10-30 | 206 | 206 | 202 | 203 | 5,500 | 203 |
| 2009-10-29 | 202 | 202 | 202 | 202 | 3,500 | 202 |
| 2009-10-28 | 205 | 205 | 205 | 205 | 500 | 205 |
| 2009-10-27 | 202 | 203 | 202 | 203 | 5,500 | 203 |
| 2009-10-26 | 206 | 206 | 205 | 205 | 7,000 | 205 |
| 2009-10-23 | 204 | 207 | 204 | 205 | 7,500 | 205 |
| 2009-10-22 | 204 | 207 | 203 | 203 | 2,500 | 203 |
| 2009-10-21 | 206 | 206 | 203 | 203 | 3,000 | 203 |
| 2009-10-20 | 205 | 205 | 205 | 205 | 500 | 205 |
| 2009-10-19 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-10-16 | 202 | 202 | 202 | 202 | 3,500 | 202 |
| 2009-10-15 | 203 | 204 | 202 | 202 | 9,000 | 202 |
| 2009-10-14 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2009-10-13 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-10-09 | 198 | 200 | 198 | 199 | 6,000 | 199 |
| 2009-10-08 | 198 | 199 | 197 | 198 | 5,000 | 198 |
| 2009-10-07 | 200 | 200 | 196 | 199 | 12,000 | 199 |
| 2009-10-06 | 199 | 202 | 199 | 200 | 7,500 | 200 |
| 2009-10-05 | 202 | 206 | 201 | 201 | 3,500 | 201 |
| 2009-10-02 | 204 | 204 | 201 | 202 | 32,500 | 202 |
| 2009-10-01 | 206 | 206 | 205 | 205 | 4,500 | 205 |
| 2009-09-30 | 208 | 208 | 204 | 206 | 10,500 | 206 |
| 2009-09-29 | 203 | 206 | 203 | 206 | 6,500 | 206 |
| 2009-09-28 | 204 | 205 | 203 | 203 | 8,500 | 203 |
| 2009-09-25 | 205 | 205 | 204 | 204 | 6,500 | 204 |
| 2009-09-24 | 207 | 207 | 204 | 206 | 8,500 | 206 |
| 2009-09-18 | 204 | 208 | 204 | 208 | 6,500 | 208 |
| 2009-09-17 | 205 | 206 | 204 | 205 | 11,500 | 205 |
| 2009-09-16 | 205 | 206 | 204 | 206 | 2,000 | 206 |
| 2009-09-15 | 205 | 206 | 204 | 205 | 5,000 | 205 |
| 2009-09-14 | 206 | 207 | 205 | 205 | 17,000 | 205 |
| 2009-09-11 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2009-09-10 | 206 | 208 | 206 | 206 | 9,000 | 206 |
| 2009-09-09 | 208 | 208 | 205 | 205 | 2,500 | 205 |
| 2009-09-07 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-09-04 | 205 | 208 | 203 | 205 | 66,500 | 205 |
| 2009-09-03 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2009-09-02 | 206 | 212 | 206 | 207 | 12,500 | 207 |
| 2009-09-01 | 208 | 208 | 206 | 208 | 6,500 | 208 |
| 2009-08-31 | 208 | 208 | 207 | 208 | 15,500 | 208 |
| 2009-08-28 | 209 | 210 | 206 | 206 | 16,500 | 206 |
| 2009-08-27 | 207 | 208 | 207 | 208 | 10,000 | 208 |
| 2009-08-26 | 209 | 209 | 209 | 209 | 21,000 | 209 |
| 2009-08-25 | 208 | 210 | 208 | 209 | 48,500 | 209 |
| 2009-08-24 | 209 | 210 | 207 | 210 | 5,500 | 210 |
| 2009-08-21 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2009-08-20 | 208 | 208 | 207 | 207 | 2,500 | 207 |
| 2009-08-19 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-08-18 | 205 | 207 | 205 | 207 | 7,000 | 207 |
| 2009-08-17 | 208 | 209 | 207 | 207 | 8,500 | 207 |
| 2009-08-14 | 210 | 210 | 209 | 209 | 18,000 | 209 |
| 2009-08-13 | 214 | 214 | 210 | 213 | 7,000 | 213 |
| 2009-08-12 | 212 | 213 | 212 | 213 | 2,000 | 213 |
| 2009-08-11 | 210 | 212 | 210 | 212 | 4,000 | 212 |
| 2009-08-10 | 212 | 212 | 212 | 212 | 1,500 | 212 |
| 2009-08-07 | 210 | 213 | 210 | 213 | 2,000 | 213 |
| 2009-08-06 | 211 | 212 | 211 | 212 | 2,000 | 212 |
| 2009-08-05 | 210 | 210 | 210 | 210 | 1,500 | 210 |
| 2009-08-04 | 212 | 212 | 208 | 208 | 10,000 | 208 |
| 2009-08-03 | 211 | 212 | 210 | 212 | 6,500 | 212 |
| 2009-07-31 | 215 | 215 | 210 | 210 | 10,000 | 210 |
| 2009-07-30 | 210 | 214 | 209 | 214 | 16,500 | 214 |
| 2009-07-29 | 207 | 212 | 207 | 209 | 15,500 | 209 |
| 2009-07-28 | 207 | 212 | 207 | 212 | 8,500 | 212 |
| 2009-07-27 | 210 | 210 | 205 | 205 | 8,000 | 205 |
| 2009-07-24 | 210 | 210 | 210 | 210 | 500 | 210 |
| 2009-07-23 | 210 | 210 | 204 | 206 | 10,500 | 206 |
| 2009-07-22 | 209 | 209 | 209 | 209 | 5,500 | 209 |
| 2009-07-21 | 213 | 213 | 208 | 211 | 3,500 | 211 |
| 2009-07-17 | 211 | 211 | 211 | 211 | 500 | 211 |
| 2009-07-16 | 212 | 213 | 208 | 208 | 4,000 | 208 |
| 2009-07-15 | 222 | 222 | 208 | 211 | 29,000 | 211 |
| 2009-07-14 | 203 | 205 | 200 | 205 | 13,500 | 205 |
| 2009-07-13 | 203 | 204 | 200 | 200 | 10,000 | 200 |
| 2009-07-10 | 205 | 206 | 203 | 203 | 4,500 | 203 |
| 2009-07-09 | 206 | 206 | 205 | 205 | 11,500 | 205 |
| 2009-07-08 | 209 | 209 | 205 | 205 | 8,000 | 205 |
| 2009-07-07 | 211 | 211 | 209 | 209 | 4,500 | 209 |
| 2009-07-06 | 211 | 212 | 210 | 210 | 5,000 | 210 |
| 2009-07-03 | 209 | 212 | 209 | 210 | 20,500 | 210 |
| 2009-07-02 | 209 | 209 | 207 | 207 | 3,000 | 207 |
| 2009-07-01 | 206 | 209 | 203 | 209 | 7,000 | 209 |
| 2009-06-30 | 209 | 209 | 205 | 208 | 9,000 | 208 |
| 2009-06-29 | 205 | 209 | 205 | 209 | 3,000 | 209 |
| 2009-06-26 | 210 | 210 | 203 | 203 | 15,500 | 203 |
| 2009-06-25 | 208 | 210 | 203 | 210 | 7,000 | 210 |
| 2009-06-24 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2009-06-23 | 207 | 208 | 207 | 208 | 3,000 | 208 |
| 2009-06-22 | 205 | 205 | 205 | 205 | 500 | 205 |
| 2009-06-19 | 207 | 207 | 205 | 205 | 3,000 | 205 |
| 2009-06-18 | 207 | 207 | 204 | 204 | 17,000 | 204 |
| 2009-06-17 | 205 | 210 | 205 | 210 | 3,500 | 210 |
| 2009-06-16 | 206 | 210 | 206 | 210 | 6,000 | 210 |
| 2009-06-15 | 215 | 215 | 210 | 210 | 7,500 | 210 |
| 2009-06-12 | 210 | 215 | 210 | 215 | 18,500 | 215 |
| 2009-06-11 | 204 | 210 | 204 | 210 | 24,000 | 210 |
| 2009-06-10 | 204 | 205 | 201 | 205 | 9,000 | 205 |
| 2009-06-09 | 205 | 205 | 205 | 205 | 6,500 | 205 |
| 2009-06-08 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2009-06-05 | 201 | 203 | 201 | 202 | 3,000 | 202 |
| 2009-06-04 | 205 | 205 | 201 | 203 | 13,500 | 203 |
| 2009-06-03 | 203 | 205 | 203 | 204 | 4,000 | 204 |
| 2009-06-02 | 203 | 203 | 203 | 203 | 7,000 | 203 |
| 2009-06-01 | 203 | 205 | 203 | 205 | 8,000 | 205 |
| 2009-05-29 | 203 | 205 | 203 | 205 | 3,500 | 205 |
| 2009-05-28 | 201 | 208 | 201 | 208 | 4,000 | 208 |
| 2009-05-27 | 203 | 203 | 200 | 201 | 3,000 | 201 |
| 2009-05-26 | 202 | 202 | 202 | 202 | 23,000 | 202 |
| 2009-05-25 | 199 | 199 | 199 | 199 | 1,500 | 199 |
| 2009-05-22 | 194 | 199 | 194 | 199 | 6,500 | 199 |
| 2009-05-21 | 193 | 195 | 193 | 193 | 7,500 | 193 |
| 2009-05-20 | 198 | 198 | 198 | 198 | 3,500 | 198 |
| 2009-05-19 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2009-05-18 | 194 | 197 | 194 | 197 | 2,500 | 197 |
| 2009-05-15 | 197 | 200 | 197 | 200 | 5,000 | 200 |
| 2009-05-14 | 198 | 198 | 193 | 193 | 1,500 | 193 |
| 2009-05-13 | 200 | 200 | 190 | 193 | 17,500 | 193 |
| 2009-05-12 | 197 | 197 | 197 | 197 | 500 | 197 |
| 2009-05-11 | 198 | 204 | 196 | 196 | 7,500 | 196 |
| 2009-05-08 | 196 | 197 | 196 | 197 | 2,000 | 197 |
| 2009-05-07 | 200 | 200 | 195 | 195 | 5,000 | 195 |
| 2009-05-01 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-04-30 | 200 | 204 | 197 | 197 | 11,000 | 197 |
| 2009-04-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-04-27 | 204 | 204 | 204 | 204 | 5,500 | 204 |
| 2009-04-24 | 196 | 197 | 195 | 195 | 1,500 | 195 |
| 2009-04-23 | 198 | 198 | 194 | 194 | 2,000 | 194 |
| 2009-04-22 | 198 | 199 | 198 | 199 | 1,000 | 199 |
| 2009-04-20 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-04-17 | 199 | 199 | 199 | 199 | 500 | 199 |
| 2009-04-16 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2009-04-15 | 196 | 198 | 196 | 198 | 1,500 | 198 |
| 2009-04-14 | 195 | 196 | 195 | 195 | 3,000 | 195 |
| 2009-04-13 | 195 | 195 | 194 | 194 | 3,000 | 194 |
| 2009-04-10 | 195 | 195 | 194 | 194 | 1,500 | 194 |
| 2009-04-09 | 195 | 195 | 195 | 195 | 500 | 195 |
| 2009-04-07 | 197 | 197 | 195 | 195 | 3,500 | 195 |
| 2009-04-06 | 196 | 196 | 196 | 196 | 2,500 | 196 |
| 2009-04-03 | 191 | 192 | 191 | 192 | 8,000 | 192 |
| 2009-04-02 | 194 | 196 | 192 | 196 | 6,000 | 196 |
| 2009-04-01 | 193 | 193 | 193 | 193 | 500 | 193 |
| 2009-03-31 | 194 | 194 | 190 | 193 | 9,500 | 193 |
| 2009-03-30 | 191 | 197 | 190 | 190 | 52,500 | 190 |
| 2009-03-27 | 198 | 198 | 193 | 195 | 7,500 | 195 |
| 2009-03-26 | 219 | 219 | 205 | 205 | 9,000 | 205 |
| 2009-03-25 | 218 | 220 | 216 | 216 | 9,000 | 216 |
| 2009-03-24 | 216 | 220 | 216 | 220 | 8,500 | 220 |
| 2009-03-23 | 212 | 215 | 212 | 215 | 7,500 | 215 |
| 2009-03-19 | 208 | 211 | 208 | 211 | 10,500 | 211 |
| 2009-03-18 | 205 | 208 | 205 | 208 | 9,000 | 208 |
| 2009-03-17 | 201 | 201 | 194 | 196 | 16,500 | 196 |
| 2009-03-16 | 196 | 196 | 195 | 196 | 18,500 | 196 |
| 2009-03-12 | 204 | 204 | 196 | 196 | 9,000 | 196 |
| 2009-03-11 | 195 | 205 | 195 | 204 | 14,500 | 204 |
| 2009-03-10 | 191 | 191 | 190 | 190 | 18,000 | 190 |
| 2009-03-09 | 191 | 191 | 190 | 190 | 8,000 | 190 |
| 2009-03-06 | 194 | 195 | 190 | 190 | 13,500 | 190 |
| 2009-03-05 | 194 | 194 | 194 | 194 | 500 | 194 |
| 2009-03-04 | 196 | 196 | 190 | 194 | 12,000 | 194 |
| 2009-03-03 | 191 | 191 | 190 | 190 | 7,000 | 190 |
| 2009-03-02 | 203 | 203 | 190 | 190 | 29,000 | 190 |
| 2009-02-27 | 194 | 197 | 194 | 197 | 2,000 | 197 |
| 2009-02-26 | 201 | 202 | 194 | 198 | 11,500 | 198 |
| 2009-02-25 | 200 | 200 | 195 | 200 | 10,500 | 200 |
| 2009-02-24 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2009-02-23 | 198 | 198 | 195 | 195 | 5,500 | 195 |
| 2009-02-20 | 203 | 203 | 198 | 198 | 6,500 | 198 |
| 2009-02-19 | 203 | 203 | 202 | 202 | 3,500 | 202 |
| 2009-02-18 | 204 | 204 | 203 | 203 | 4,500 | 203 |
| 2009-02-17 | 205 | 205 | 204 | 204 | 5,500 | 204 |
| 2009-02-16 | 197 | 201 | 197 | 201 | 2,000 | 201 |
| 2009-02-13 | 198 | 198 | 197 | 197 | 4,500 | 197 |
| 2009-02-12 | 198 | 198 | 197 | 198 | 5,500 | 198 |
| 2009-02-10 | 200 | 200 | 198 | 198 | 5,500 | 198 |
| 2009-02-09 | 209 | 209 | 204 | 204 | 4,000 | 204 |
| 2009-02-05 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-02-04 | 199 | 201 | 199 | 201 | 3,500 | 201 |
| 2009-02-03 | 201 | 201 | 201 | 201 | 500 | 201 |
| 2009-02-02 | 205 | 205 | 197 | 201 | 3,000 | 201 |
| 2009-01-30 | 201 | 201 | 196 | 200 | 13,000 | 200 |
| 2009-01-28 | 210 | 212 | 210 | 212 | 2,000 | 212 |
| 2009-01-27 | 210 | 210 | 210 | 210 | 500 | 210 |
| 2009-01-26 | 226 | 226 | 210 | 210 | 9,000 | 210 |
| 2009-01-23 | 206 | 206 | 206 | 206 | 3,500 | 206 |
| 2009-01-22 | 200 | 200 | 200 | 200 | 1,500 | 200 |
| 2009-01-21 | 204 | 204 | 203 | 203 | 3,000 | 203 |
| 2009-01-20 | 206 | 206 | 205 | 205 | 2,500 | 205 |
| 2009-01-19 | 206 | 211 | 206 | 206 | 13,000 | 206 |
| 2009-01-16 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2009-01-13 | 200 | 204 | 200 | 204 | 1,000 | 204 |
| 2009-01-09 | 201 | 205 | 201 | 205 | 71,000 | 205 |
| 2009-01-08 | 202 | 202 | 199 | 200 | 9,500 | 200 |
| 2009-01-07 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2009-01-06 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2009-01-05 | 206 | 206 | 205 | 205 | 3,000 | 205 |
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
