9928 (株)ミロク情報サービス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 232 | 233 | 232 | 233 | 3,000 | 233 |
| 2010-12-29 | 230 | 233 | 230 | 233 | 4,000 | 233 |
| 2010-12-28 | 229 | 233 | 229 | 232 | 12,000 | 232 |
| 2010-12-27 | 230 | 232 | 230 | 232 | 25,000 | 232 |
| 2010-12-24 | 232 | 232 | 229 | 231 | 13,500 | 231 |
| 2010-12-22 | 229 | 232 | 229 | 232 | 5,000 | 232 |
| 2010-12-21 | 227 | 229 | 227 | 229 | 6,500 | 229 |
| 2010-12-20 | 230 | 230 | 227 | 227 | 15,500 | 227 |
| 2010-12-17 | 228 | 228 | 225 | 228 | 17,000 | 228 |
| 2010-12-16 | 224 | 228 | 223 | 227 | 8,000 | 227 |
| 2010-12-15 | 227 | 229 | 223 | 223 | 11,000 | 223 |
| 2010-12-14 | 225 | 228 | 224 | 228 | 12,500 | 228 |
| 2010-12-13 | 223 | 224 | 222 | 224 | 2,500 | 224 |
| 2010-12-10 | 225 | 225 | 218 | 222 | 31,500 | 222 |
| 2010-12-09 | 227 | 227 | 227 | 227 | 500 | 227 |
| 2010-12-08 | 224 | 226 | 223 | 226 | 2,500 | 226 |
| 2010-12-07 | 225 | 226 | 225 | 225 | 12,500 | 225 |
| 2010-12-06 | 221 | 226 | 221 | 221 | 6,500 | 221 |
| 2010-12-03 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2010-12-02 | 218 | 223 | 218 | 223 | 14,500 | 223 |
| 2010-12-01 | 223 | 223 | 217 | 217 | 6,500 | 217 |
| 2010-11-30 | 220 | 221 | 220 | 221 | 2,500 | 221 |
| 2010-11-29 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2010-11-26 | 219 | 219 | 219 | 219 | 5,500 | 219 |
| 2010-11-25 | 217 | 217 | 216 | 216 | 3,000 | 216 |
| 2010-11-24 | 214 | 216 | 214 | 215 | 10,000 | 215 |
| 2010-11-22 | 215 | 215 | 215 | 215 | 500 | 215 |
| 2010-11-19 | 213 | 214 | 212 | 214 | 8,000 | 214 |
| 2010-11-18 | 212 | 215 | 212 | 212 | 3,000 | 212 |
| 2010-11-16 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 2010-11-15 | 212 | 212 | 211 | 211 | 2,500 | 211 |
| 2010-11-12 | 211 | 212 | 211 | 212 | 2,500 | 212 |
| 2010-11-11 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2010-11-10 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2010-11-09 | 211 | 212 | 211 | 212 | 1,500 | 212 |
| 2010-11-08 | 212 | 213 | 212 | 213 | 2,000 | 213 |
| 2010-11-05 | 208 | 210 | 208 | 209 | 5,500 | 209 |
| 2010-11-04 | 210 | 212 | 210 | 210 | 3,500 | 210 |
| 2010-11-02 | 210 | 210 | 209 | 210 | 12,500 | 210 |
| 2010-11-01 | 210 | 210 | 209 | 209 | 5,000 | 209 |
| 2010-10-29 | 208 | 210 | 208 | 210 | 2,500 | 210 |
| 2010-10-28 | 208 | 209 | 208 | 209 | 1,500 | 209 |
| 2010-10-27 | 209 | 210 | 206 | 206 | 5,500 | 206 |
| 2010-10-26 | 217 | 217 | 210 | 210 | 7,500 | 210 |
| 2010-10-25 | 207 | 210 | 207 | 209 | 2,000 | 209 |
| 2010-10-22 | 208 | 210 | 206 | 206 | 5,500 | 206 |
| 2010-10-21 | 209 | 209 | 208 | 208 | 2,000 | 208 |
| 2010-10-20 | 209 | 210 | 209 | 210 | 3,000 | 210 |
| 2010-10-18 | 208 | 212 | 208 | 212 | 3,000 | 212 |
| 2010-10-15 | 211 | 211 | 208 | 209 | 3,000 | 209 |
| 2010-10-14 | 210 | 210 | 210 | 210 | 1,500 | 210 |
| 2010-10-13 | 210 | 215 | 210 | 210 | 2,500 | 210 |
| 2010-10-12 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2010-10-08 | 212 | 213 | 212 | 213 | 2,000 | 213 |
| 2010-10-06 | 211 | 211 | 210 | 210 | 3,000 | 210 |
| 2010-10-05 | 209 | 210 | 208 | 210 | 7,000 | 210 |
| 2010-10-04 | 213 | 213 | 210 | 210 | 12,500 | 210 |
| 2010-10-01 | 213 | 213 | 212 | 212 | 1,500 | 212 |
| 2010-09-30 | 211 | 213 | 211 | 211 | 5,500 | 211 |
| 2010-09-29 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2010-09-28 | 212 | 214 | 210 | 214 | 7,000 | 214 |
| 2010-09-27 | 210 | 217 | 210 | 212 | 15,000 | 212 |
| 2010-09-24 | 211 | 218 | 211 | 215 | 7,000 | 215 |
| 2010-09-22 | 212 | 212 | 211 | 212 | 5,000 | 212 |
| 2010-09-21 | 213 | 213 | 210 | 212 | 18,000 | 212 |
| 2010-09-17 | 212 | 217 | 212 | 212 | 14,000 | 212 |
| 2010-09-16 | 214 | 214 | 211 | 211 | 11,500 | 211 |
| 2010-09-15 | 211 | 215 | 211 | 215 | 4,500 | 215 |
| 2010-09-14 | 213 | 213 | 210 | 210 | 6,500 | 210 |
| 2010-09-13 | 215 | 215 | 212 | 212 | 5,500 | 212 |
| 2010-09-10 | 212 | 213 | 212 | 213 | 5,000 | 213 |
| 2010-09-09 | 211 | 212 | 211 | 211 | 5,000 | 211 |
| 2010-09-08 | 211 | 212 | 210 | 210 | 14,500 | 210 |
| 2010-09-07 | 221 | 221 | 212 | 213 | 9,000 | 213 |
| 2010-09-06 | 216 | 216 | 216 | 216 | 5,500 | 216 |
| 2010-09-03 | 216 | 217 | 216 | 216 | 1,500 | 216 |
| 2010-09-02 | 220 | 220 | 215 | 216 | 5,000 | 216 |
| 2010-09-01 | 220 | 220 | 216 | 216 | 3,500 | 216 |
| 2010-08-31 | 221 | 221 | 216 | 216 | 3,000 | 216 |
| 2010-08-30 | 218 | 220 | 218 | 218 | 7,500 | 218 |
| 2010-08-27 | 218 | 218 | 218 | 218 | 500 | 218 |
| 2010-08-26 | 218 | 218 | 218 | 218 | 8,500 | 218 |
| 2010-08-25 | 212 | 216 | 212 | 215 | 5,000 | 215 |
| 2010-08-24 | 215 | 215 | 211 | 213 | 5,000 | 213 |
| 2010-08-23 | 219 | 220 | 211 | 216 | 8,500 | 216 |
| 2010-08-20 | 213 | 217 | 213 | 217 | 2,500 | 217 |
| 2010-08-19 | 214 | 217 | 214 | 217 | 2,000 | 217 |
| 2010-08-18 | 212 | 214 | 212 | 214 | 4,000 | 214 |
| 2010-08-17 | 215 | 215 | 211 | 211 | 6,000 | 211 |
| 2010-08-16 | 210 | 210 | 210 | 210 | 8,000 | 210 |
| 2010-08-13 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-08-12 | 213 | 213 | 211 | 212 | 7,500 | 212 |
| 2010-08-11 | 213 | 213 | 212 | 212 | 9,500 | 212 |
| 2010-08-10 | 214 | 215 | 213 | 213 | 6,500 | 213 |
| 2010-08-09 | 213 | 214 | 213 | 214 | 2,000 | 214 |
| 2010-08-06 | 215 | 215 | 213 | 213 | 10,000 | 213 |
| 2010-08-05 | 213 | 214 | 212 | 213 | 5,500 | 213 |
| 2010-08-04 | 213 | 213 | 211 | 211 | 7,000 | 211 |
| 2010-08-03 | 213 | 214 | 213 | 214 | 3,500 | 214 |
| 2010-08-02 | 211 | 214 | 211 | 213 | 8,500 | 213 |
| 2010-07-30 | 212 | 214 | 212 | 212 | 9,500 | 212 |
| 2010-07-29 | 215 | 215 | 213 | 215 | 8,500 | 215 |
| 2010-07-28 | 214 | 215 | 213 | 213 | 15,000 | 213 |
| 2010-07-27 | 211 | 214 | 210 | 213 | 67,000 | 213 |
| 2010-07-26 | 229 | 229 | 221 | 222 | 6,000 | 222 |
| 2010-07-23 | 215 | 219 | 215 | 215 | 7,000 | 215 |
| 2010-07-22 | 217 | 217 | 213 | 215 | 5,000 | 215 |
| 2010-07-21 | 216 | 216 | 215 | 215 | 1,500 | 215 |
| 2010-07-16 | 227 | 227 | 216 | 217 | 5,000 | 217 |
| 2010-07-15 | 250 | 250 | 219 | 222 | 33,500 | 222 |
| 2010-07-14 | 219 | 223 | 219 | 222 | 9,500 | 222 |
| 2010-07-13 | 220 | 222 | 219 | 219 | 3,500 | 219 |
| 2010-07-12 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2010-07-09 | 220 | 220 | 216 | 216 | 4,000 | 216 |
| 2010-07-08 | 216 | 218 | 215 | 218 | 2,500 | 218 |
| 2010-07-07 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2010-07-06 | 218 | 218 | 216 | 216 | 3,000 | 216 |
| 2010-07-05 | 211 | 217 | 211 | 217 | 2,500 | 217 |
| 2010-07-02 | 216 | 216 | 208 | 216 | 4,500 | 216 |
| 2010-07-01 | 213 | 213 | 210 | 210 | 2,000 | 210 |
| 2010-06-30 | 206 | 212 | 206 | 212 | 17,000 | 212 |
| 2010-06-29 | 213 | 213 | 212 | 212 | 2,000 | 212 |
| 2010-06-28 | 220 | 220 | 213 | 213 | 8,000 | 213 |
| 2010-06-25 | 212 | 213 | 212 | 213 | 3,500 | 213 |
| 2010-06-24 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2010-06-23 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2010-06-22 | 215 | 215 | 214 | 214 | 1,500 | 214 |
| 2010-06-21 | 211 | 214 | 211 | 213 | 2,500 | 213 |
| 2010-06-18 | 220 | 220 | 212 | 212 | 11,000 | 212 |
| 2010-06-17 | 213 | 213 | 213 | 213 | 6,500 | 213 |
| 2010-06-16 | 214 | 215 | 211 | 215 | 6,000 | 215 |
| 2010-06-15 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-06-14 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2010-06-11 | 216 | 216 | 210 | 210 | 3,500 | 210 |
| 2010-06-10 | 212 | 214 | 203 | 209 | 12,000 | 209 |
| 2010-06-09 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2010-06-08 | 212 | 212 | 212 | 212 | 500 | 212 |
| 2010-06-07 | 211 | 212 | 210 | 212 | 3,500 | 212 |
| 2010-06-03 | 211 | 219 | 211 | 219 | 3,500 | 219 |
| 2010-06-02 | 211 | 211 | 211 | 211 | 500 | 211 |
| 2010-06-01 | 215 | 215 | 211 | 211 | 1,000 | 211 |
| 2010-05-31 | 210 | 213 | 210 | 213 | 8,000 | 213 |
| 2010-05-28 | 214 | 215 | 214 | 215 | 8,000 | 215 |
| 2010-05-27 | 210 | 210 | 209 | 209 | 4,000 | 209 |
| 2010-05-26 | 215 | 215 | 210 | 210 | 11,500 | 210 |
| 2010-05-25 | 218 | 218 | 210 | 215 | 12,500 | 215 |
| 2010-05-24 | 223 | 223 | 216 | 216 | 16,000 | 216 |
| 2010-05-21 | 223 | 224 | 220 | 224 | 18,000 | 224 |
| 2010-05-20 | 223 | 226 | 223 | 226 | 7,000 | 226 |
| 2010-05-19 | 225 | 227 | 219 | 227 | 12,000 | 227 |
| 2010-05-18 | 224 | 230 | 224 | 230 | 12,000 | 230 |
| 2010-05-17 | 235 | 235 | 225 | 227 | 16,000 | 227 |
| 2010-05-14 | 223 | 230 | 223 | 230 | 12,000 | 230 |
| 2010-05-13 | 237 | 239 | 229 | 230 | 72,000 | 230 |
| 2010-05-12 | 225 | 225 | 224 | 224 | 2,500 | 224 |
| 2010-05-11 | 230 | 230 | 224 | 224 | 5,500 | 224 |
| 2010-05-10 | 230 | 230 | 227 | 227 | 12,500 | 227 |
| 2010-05-07 | 223 | 223 | 208 | 220 | 14,500 | 220 |
| 2010-05-06 | 226 | 226 | 222 | 226 | 6,000 | 226 |
| 2010-04-30 | 226 | 226 | 224 | 226 | 3,000 | 226 |
| 2010-04-28 | 225 | 225 | 225 | 225 | 1,500 | 225 |
| 2010-04-27 | 225 | 225 | 225 | 225 | 10,500 | 225 |
| 2010-04-26 | 222 | 225 | 221 | 223 | 27,500 | 223 |
| 2010-04-23 | 224 | 226 | 224 | 226 | 7,000 | 226 |
| 2010-04-22 | 224 | 225 | 224 | 225 | 6,000 | 225 |
| 2010-04-21 | 225 | 225 | 224 | 224 | 5,000 | 224 |
| 2010-04-20 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2010-04-19 | 228 | 228 | 223 | 228 | 4,000 | 228 |
| 2010-04-16 | 230 | 232 | 228 | 228 | 10,500 | 228 |
| 2010-04-15 | 228 | 230 | 223 | 227 | 13,000 | 227 |
| 2010-04-14 | 227 | 228 | 227 | 227 | 11,500 | 227 |
| 2010-04-13 | 230 | 230 | 227 | 227 | 5,500 | 227 |
| 2010-04-12 | 229 | 230 | 228 | 228 | 4,500 | 228 |
| 2010-04-09 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2010-04-08 | 228 | 228 | 226 | 227 | 6,000 | 227 |
| 2010-04-07 | 229 | 229 | 226 | 226 | 4,000 | 226 |
| 2010-04-06 | 231 | 231 | 226 | 227 | 33,000 | 227 |
| 2010-04-05 | 230 | 230 | 226 | 228 | 14,000 | 228 |
| 2010-04-02 | 230 | 230 | 227 | 227 | 7,000 | 227 |
| 2010-04-01 | 226 | 226 | 225 | 226 | 8,000 | 226 |
| 2010-03-31 | 233 | 233 | 226 | 226 | 20,500 | 226 |
| 2010-03-30 | 224 | 231 | 224 | 228 | 12,500 | 228 |
| 2010-03-29 | 222 | 235 | 222 | 232 | 27,500 | 232 |
| 2010-03-26 | 247 | 250 | 245 | 250 | 52,000 | 250 |
| 2010-03-25 | 247 | 249 | 246 | 249 | 19,500 | 249 |
| 2010-03-24 | 247 | 249 | 245 | 245 | 21,000 | 245 |
| 2010-03-23 | 247 | 248 | 246 | 248 | 29,500 | 248 |
| 2010-03-19 | 247 | 249 | 247 | 249 | 13,000 | 249 |
| 2010-03-18 | 246 | 248 | 245 | 247 | 22,000 | 247 |
| 2010-03-17 | 247 | 247 | 245 | 246 | 42,500 | 246 |
| 2010-03-16 | 245 | 247 | 244 | 245 | 18,000 | 245 |
| 2010-03-15 | 244 | 247 | 243 | 246 | 28,500 | 246 |
| 2010-03-12 | 245 | 245 | 240 | 244 | 4,500 | 244 |
| 2010-03-11 | 240 | 245 | 240 | 245 | 18,500 | 245 |
| 2010-03-10 | 240 | 243 | 240 | 243 | 6,000 | 243 |
| 2010-03-09 | 241 | 241 | 239 | 239 | 26,000 | 239 |
| 2010-03-08 | 240 | 245 | 240 | 241 | 6,500 | 241 |
| 2010-03-05 | 243 | 245 | 239 | 239 | 7,000 | 239 |
| 2010-03-04 | 245 | 245 | 239 | 239 | 7,500 | 239 |
| 2010-03-03 | 240 | 246 | 240 | 243 | 3,500 | 243 |
| 2010-03-02 | 246 | 247 | 239 | 239 | 11,500 | 239 |
| 2010-03-01 | 240 | 248 | 240 | 246 | 25,000 | 246 |
| 2010-02-26 | 238 | 239 | 234 | 236 | 19,000 | 236 |
| 2010-02-25 | 235 | 235 | 230 | 230 | 12,500 | 230 |
| 2010-02-24 | 234 | 234 | 231 | 231 | 5,500 | 231 |
| 2010-02-23 | 228 | 233 | 226 | 233 | 14,000 | 233 |
| 2010-02-22 | 224 | 228 | 224 | 226 | 5,500 | 226 |
| 2010-02-19 | 219 | 220 | 218 | 220 | 5,500 | 220 |
| 2010-02-18 | 220 | 221 | 219 | 219 | 6,500 | 219 |
| 2010-02-17 | 221 | 222 | 220 | 222 | 6,000 | 222 |
| 2010-02-16 | 225 | 225 | 222 | 222 | 5,500 | 222 |
| 2010-02-15 | 219 | 222 | 219 | 222 | 5,500 | 222 |
| 2010-02-12 | 218 | 219 | 218 | 219 | 4,500 | 219 |
| 2010-02-09 | 222 | 222 | 220 | 220 | 5,500 | 220 |
| 2010-02-08 | 220 | 222 | 219 | 222 | 4,500 | 222 |
| 2010-02-05 | 219 | 219 | 218 | 219 | 4,000 | 219 |
| 2010-02-04 | 218 | 220 | 218 | 220 | 4,500 | 220 |
| 2010-02-03 | 219 | 220 | 217 | 217 | 4,500 | 217 |
| 2010-02-02 | 219 | 220 | 219 | 219 | 2,500 | 219 |
| 2010-02-01 | 220 | 220 | 219 | 219 | 5,500 | 219 |
| 2010-01-28 | 217 | 220 | 213 | 219 | 5,000 | 219 |
| 2010-01-27 | 219 | 219 | 217 | 219 | 6,500 | 219 |
| 2010-01-26 | 217 | 219 | 217 | 219 | 7,500 | 219 |
| 2010-01-25 | 215 | 219 | 215 | 219 | 3,000 | 219 |
| 2010-01-22 | 217 | 217 | 216 | 216 | 3,500 | 216 |
| 2010-01-21 | 222 | 224 | 210 | 217 | 33,000 | 217 |
| 2010-01-20 | 223 | 224 | 222 | 224 | 4,000 | 224 |
| 2010-01-19 | 220 | 224 | 220 | 224 | 5,000 | 224 |
| 2010-01-18 | 220 | 221 | 219 | 220 | 8,000 | 220 |
| 2010-01-15 | 220 | 220 | 219 | 220 | 5,500 | 220 |
| 2010-01-14 | 220 | 222 | 214 | 220 | 9,500 | 220 |
| 2010-01-13 | 217 | 222 | 217 | 222 | 17,500 | 222 |
| 2010-01-12 | 215 | 216 | 215 | 216 | 5,500 | 216 |
| 2010-01-08 | 209 | 214 | 209 | 214 | 16,500 | 214 |
| 2010-01-07 | 208 | 211 | 208 | 209 | 3,500 | 209 |
| 2010-01-06 | 211 | 213 | 211 | 211 | 4,000 | 211 |
| 2010-01-05 | 210 | 212 | 210 | 210 | 6,000 | 210 |
| 2010-01-04 | 211 | 211 | 209 | 210 | 15,000 | 210 |
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
