9928 (株)ミロク情報サービス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 915 | 945 | 912 | 944 | 82,000 | 944 |
| 2015-12-29 | 904 | 914 | 904 | 914 | 65,600 | 914 |
| 2015-12-28 | 883 | 906 | 882 | 904 | 68,000 | 904 |
| 2015-12-25 | 863 | 875 | 863 | 868 | 32,900 | 868 |
| 2015-12-24 | 897 | 898 | 875 | 876 | 22,000 | 876 |
| 2015-12-22 | 897 | 905 | 893 | 893 | 24,600 | 893 |
| 2015-12-21 | 882 | 920 | 875 | 885 | 100,000 | 885 |
| 2015-12-18 | 900 | 908 | 885 | 893 | 65,200 | 893 |
| 2015-12-17 | 898 | 908 | 890 | 898 | 50,200 | 898 |
| 2015-12-16 | 895 | 897 | 887 | 896 | 18,100 | 896 |
| 2015-12-15 | 902 | 905 | 884 | 884 | 31,900 | 884 |
| 2015-12-14 | 870 | 904 | 867 | 900 | 37,600 | 900 |
| 2015-12-11 | 882 | 905 | 880 | 896 | 61,400 | 896 |
| 2015-12-10 | 875 | 879 | 871 | 874 | 37,500 | 874 |
| 2015-12-09 | 907 | 907 | 875 | 877 | 56,100 | 877 |
| 2015-12-08 | 897 | 906 | 890 | 903 | 60,400 | 903 |
| 2015-12-07 | 877 | 907 | 877 | 896 | 55,500 | 896 |
| 2015-12-04 | 884 | 895 | 872 | 880 | 63,500 | 880 |
| 2015-12-03 | 905 | 910 | 893 | 893 | 51,100 | 893 |
| 2015-12-02 | 890 | 907 | 880 | 906 | 93,500 | 906 |
| 2015-12-01 | 862 | 894 | 862 | 890 | 115,400 | 890 |
| 2015-11-30 | 850 | 859 | 839 | 858 | 78,000 | 858 |
| 2015-11-27 | 847 | 859 | 843 | 858 | 44,700 | 858 |
| 2015-11-26 | 855 | 858 | 848 | 852 | 27,400 | 852 |
| 2015-11-25 | 854 | 855 | 830 | 849 | 28,600 | 849 |
| 2015-11-24 | 856 | 863 | 846 | 859 | 36,600 | 859 |
| 2015-11-20 | 846 | 853 | 844 | 853 | 27,400 | 853 |
| 2015-11-19 | 836 | 845 | 836 | 843 | 36,400 | 843 |
| 2015-11-18 | 848 | 848 | 835 | 838 | 16,100 | 838 |
| 2015-11-17 | 842 | 848 | 837 | 843 | 25,600 | 843 |
| 2015-11-16 | 837 | 852 | 818 | 836 | 39,100 | 836 |
| 2015-11-13 | 855 | 855 | 848 | 851 | 28,100 | 851 |
| 2015-11-12 | 858 | 864 | 849 | 863 | 33,600 | 863 |
| 2015-11-11 | 850 | 865 | 847 | 858 | 22,100 | 858 |
| 2015-11-10 | 850 | 870 | 847 | 856 | 54,300 | 856 |
| 2015-11-09 | 840 | 855 | 837 | 851 | 52,800 | 851 |
| 2015-11-06 | 830 | 836 | 821 | 832 | 41,000 | 832 |
| 2015-11-05 | 825 | 828 | 811 | 824 | 35,400 | 824 |
| 2015-11-04 | 834 | 836 | 803 | 814 | 77,600 | 814 |
| 2015-11-02 | 839 | 839 | 810 | 822 | 90,600 | 822 |
| 2015-10-30 | 889 | 889 | 863 | 869 | 46,100 | 869 |
| 2015-10-29 | 873 | 895 | 862 | 884 | 156,000 | 884 |
| 2015-10-28 | 845 | 873 | 844 | 869 | 69,600 | 869 |
| 2015-10-27 | 856 | 858 | 850 | 855 | 35,500 | 855 |
| 2015-10-26 | 859 | 863 | 844 | 856 | 78,400 | 856 |
| 2015-10-23 | 845 | 848 | 830 | 844 | 29,200 | 844 |
| 2015-10-22 | 838 | 840 | 830 | 833 | 15,500 | 833 |
| 2015-10-21 | 827 | 838 | 817 | 838 | 31,300 | 838 |
| 2015-10-20 | 834 | 835 | 822 | 828 | 25,200 | 828 |
| 2015-10-19 | 835 | 839 | 830 | 833 | 14,500 | 833 |
| 2015-10-16 | 846 | 846 | 830 | 833 | 32,900 | 833 |
| 2015-10-15 | 830 | 845 | 830 | 842 | 21,500 | 842 |
| 2015-10-14 | 830 | 839 | 823 | 833 | 29,700 | 833 |
| 2015-10-13 | 838 | 846 | 831 | 835 | 21,300 | 835 |
| 2015-10-09 | 834 | 845 | 831 | 842 | 43,800 | 842 |
| 2015-10-08 | 865 | 867 | 835 | 836 | 35,200 | 836 |
| 2015-10-07 | 860 | 865 | 848 | 862 | 41,400 | 862 |
| 2015-10-06 | 865 | 900 | 860 | 865 | 75,300 | 865 |
| 2015-10-05 | 860 | 865 | 848 | 865 | 67,400 | 865 |
| 2015-10-02 | 846 | 846 | 827 | 828 | 38,500 | 828 |
| 2015-10-01 | 853 | 854 | 831 | 838 | 42,600 | 838 |
| 2015-09-30 | 848 | 860 | 841 | 846 | 51,700 | 846 |
| 2015-09-29 | 840 | 862 | 814 | 833 | 129,200 | 833 |
| 2015-09-28 | 821 | 850 | 802 | 842 | 70,200 | 842 |
| 2015-09-25 | 790 | 813 | 786 | 810 | 50,100 | 810 |
| 2015-09-24 | 777 | 800 | 772 | 788 | 53,400 | 788 |
| 2015-09-18 | 782 | 795 | 775 | 792 | 52,000 | 792 |
| 2015-09-17 | 766 | 787 | 761 | 784 | 26,200 | 784 |
| 2015-09-16 | 784 | 784 | 767 | 773 | 39,000 | 773 |
| 2015-09-15 | 755 | 788 | 746 | 772 | 121,100 | 772 |
| 2015-09-14 | 755 | 760 | 730 | 730 | 62,800 | 730 |
| 2015-09-11 | 715 | 742 | 715 | 728 | 73,800 | 728 |
| 2015-09-10 | 740 | 748 | 729 | 730 | 44,700 | 730 |
| 2015-09-09 | 741 | 759 | 738 | 755 | 33,200 | 755 |
| 2015-09-08 | 721 | 726 | 709 | 714 | 40,200 | 714 |
| 2015-09-07 | 730 | 746 | 697 | 732 | 76,800 | 732 |
| 2015-09-04 | 793 | 793 | 731 | 740 | 84,400 | 740 |
| 2015-09-03 | 775 | 796 | 774 | 785 | 37,300 | 785 |
| 2015-09-02 | 752 | 798 | 750 | 764 | 66,700 | 764 |
| 2015-09-01 | 803 | 803 | 768 | 782 | 56,000 | 782 |
| 2015-08-31 | 799 | 800 | 788 | 800 | 56,800 | 800 |
| 2015-08-28 | 780 | 790 | 780 | 785 | 41,600 | 785 |
| 2015-08-27 | 785 | 789 | 764 | 768 | 42,800 | 768 |
| 2015-08-26 | 738 | 766 | 728 | 765 | 83,700 | 765 |
| 2015-08-25 | 687 | 779 | 680 | 723 | 125,200 | 723 |
| 2015-08-24 | 761 | 773 | 731 | 732 | 145,100 | 732 |
| 2015-08-21 | 803 | 811 | 794 | 794 | 84,100 | 794 |
| 2015-08-20 | 844 | 844 | 820 | 826 | 52,200 | 826 |
| 2015-08-19 | 865 | 865 | 841 | 844 | 41,600 | 844 |
| 2015-08-18 | 858 | 870 | 857 | 866 | 24,700 | 866 |
| 2015-08-17 | 855 | 865 | 852 | 858 | 36,100 | 858 |
| 2015-08-14 | 856 | 860 | 851 | 855 | 38,700 | 855 |
| 2015-08-13 | 861 | 872 | 851 | 861 | 62,100 | 861 |
| 2015-08-12 | 873 | 879 | 860 | 864 | 38,000 | 864 |
| 2015-08-11 | 890 | 890 | 880 | 881 | 32,500 | 881 |
| 2015-08-10 | 867 | 897 | 867 | 890 | 36,300 | 890 |
| 2015-08-07 | 851 | 874 | 851 | 867 | 56,900 | 867 |
| 2015-08-06 | 897 | 897 | 871 | 878 | 57,800 | 878 |
| 2015-08-05 | 897 | 902 | 893 | 899 | 35,500 | 899 |
| 2015-08-04 | 895 | 897 | 882 | 897 | 32,900 | 897 |
| 2015-08-03 | 900 | 900 | 878 | 897 | 47,600 | 897 |
| 2015-07-31 | 900 | 912 | 885 | 907 | 51,500 | 907 |
| 2015-07-30 | 908 | 908 | 890 | 900 | 40,800 | 900 |
| 2015-07-29 | 897 | 910 | 890 | 899 | 19,400 | 899 |
| 2015-07-28 | 900 | 904 | 857 | 897 | 80,400 | 897 |
| 2015-07-27 | 905 | 924 | 897 | 909 | 105,200 | 909 |
| 2015-07-24 | 902 | 907 | 880 | 890 | 82,900 | 890 |
| 2015-07-23 | 910 | 923 | 908 | 917 | 112,700 | 917 |
| 2015-07-22 | 941 | 942 | 902 | 904 | 142,400 | 904 |
| 2015-07-21 | 911 | 950 | 892 | 945 | 165,900 | 945 |
| 2015-07-17 | 857 | 877 | 853 | 872 | 80,600 | 872 |
| 2015-07-16 | 835 | 856 | 833 | 850 | 106,000 | 850 |
| 2015-07-15 | 815 | 843 | 811 | 835 | 126,700 | 835 |
| 2015-07-14 | 796 | 814 | 789 | 809 | 147,500 | 809 |
| 2015-07-13 | 788 | 793 | 785 | 790 | 47,600 | 790 |
| 2015-07-10 | 785 | 796 | 781 | 785 | 50,600 | 785 |
| 2015-07-09 | 762 | 785 | 745 | 782 | 107,700 | 782 |
| 2015-07-08 | 791 | 799 | 777 | 778 | 75,800 | 778 |
| 2015-07-07 | 790 | 804 | 788 | 796 | 65,200 | 796 |
| 2015-07-06 | 773 | 796 | 773 | 781 | 45,600 | 781 |
| 2015-07-03 | 795 | 798 | 779 | 788 | 49,300 | 788 |
| 2015-07-02 | 801 | 802 | 795 | 795 | 69,300 | 795 |
| 2015-07-01 | 795 | 801 | 788 | 798 | 47,900 | 798 |
| 2015-06-30 | 772 | 793 | 772 | 790 | 52,500 | 790 |
| 2015-06-29 | 767 | 784 | 767 | 771 | 59,800 | 771 |
| 2015-06-26 | 801 | 801 | 791 | 797 | 47,500 | 797 |
| 2015-06-25 | 800 | 803 | 795 | 796 | 31,900 | 796 |
| 2015-06-24 | 793 | 805 | 793 | 800 | 46,700 | 800 |
| 2015-06-23 | 805 | 819 | 785 | 791 | 157,300 | 791 |
| 2015-06-22 | 774 | 799 | 774 | 799 | 54,600 | 799 |
| 2015-06-19 | 777 | 800 | 773 | 773 | 117,700 | 773 |
| 2015-06-18 | 787 | 792 | 781 | 781 | 46,400 | 781 |
| 2015-06-17 | 792 | 792 | 785 | 789 | 42,600 | 789 |
| 2015-06-16 | 799 | 800 | 792 | 792 | 30,900 | 792 |
| 2015-06-15 | 786 | 800 | 786 | 792 | 73,700 | 792 |
| 2015-06-12 | 803 | 803 | 770 | 785 | 114,800 | 785 |
| 2015-06-11 | 795 | 808 | 787 | 796 | 80,000 | 796 |
| 2015-06-10 | 773 | 799 | 773 | 782 | 153,500 | 782 |
| 2015-06-09 | 762 | 775 | 762 | 768 | 87,800 | 768 |
| 2015-06-08 | 760 | 768 | 759 | 761 | 78,100 | 761 |
| 2015-06-05 | 746 | 753 | 746 | 751 | 65,200 | 751 |
| 2015-06-04 | 750 | 754 | 748 | 748 | 49,800 | 748 |
| 2015-06-03 | 746 | 758 | 740 | 746 | 143,100 | 746 |
| 2015-06-02 | 732 | 754 | 728 | 737 | 103,800 | 737 |
| 2015-06-01 | 724 | 736 | 711 | 722 | 67,000 | 722 |
| 2015-05-29 | 724 | 725 | 711 | 720 | 55,900 | 720 |
| 2015-05-28 | 725 | 732 | 721 | 721 | 42,900 | 721 |
| 2015-05-27 | 726 | 729 | 720 | 726 | 35,100 | 726 |
| 2015-05-26 | 729 | 734 | 725 | 727 | 32,600 | 727 |
| 2015-05-25 | 730 | 734 | 721 | 727 | 49,000 | 727 |
| 2015-05-22 | 739 | 740 | 730 | 732 | 48,700 | 732 |
| 2015-05-21 | 743 | 744 | 732 | 736 | 75,600 | 736 |
| 2015-05-20 | 742 | 746 | 736 | 739 | 43,700 | 739 |
| 2015-05-19 | 745 | 750 | 733 | 740 | 75,400 | 740 |
| 2015-05-18 | 730 | 743 | 730 | 742 | 73,600 | 742 |
| 2015-05-15 | 720 | 730 | 720 | 724 | 40,900 | 724 |
| 2015-05-14 | 730 | 730 | 714 | 720 | 62,100 | 720 |
| 2015-05-13 | 735 | 740 | 723 | 730 | 143,700 | 730 |
| 2015-05-12 | 700 | 701 | 694 | 701 | 42,600 | 701 |
| 2015-05-11 | 691 | 693 | 686 | 691 | 23,800 | 691 |
| 2015-05-08 | 673 | 685 | 673 | 681 | 19,300 | 681 |
| 2015-05-07 | 665 | 673 | 662 | 672 | 24,800 | 672 |
| 2015-05-01 | 676 | 682 | 655 | 666 | 73,000 | 666 |
| 2015-04-30 | 686 | 687 | 676 | 680 | 30,500 | 680 |
| 2015-04-28 | 700 | 700 | 684 | 687 | 44,400 | 687 |
| 2015-04-27 | 710 | 713 | 685 | 692 | 60,000 | 692 |
| 2015-04-24 | 719 | 719 | 701 | 701 | 35,200 | 701 |
| 2015-04-23 | 724 | 729 | 712 | 714 | 56,700 | 714 |
| 2015-04-22 | 701 | 725 | 696 | 719 | 121,100 | 719 |
| 2015-04-21 | 688 | 705 | 681 | 701 | 91,300 | 701 |
| 2015-04-20 | 689 | 689 | 682 | 687 | 15,900 | 687 |
| 2015-04-17 | 694 | 694 | 688 | 690 | 20,100 | 690 |
| 2015-04-16 | 691 | 694 | 686 | 694 | 19,100 | 694 |
| 2015-04-15 | 688 | 697 | 687 | 692 | 30,700 | 692 |
| 2015-04-14 | 686 | 694 | 685 | 689 | 17,400 | 689 |
| 2015-04-13 | 681 | 688 | 681 | 688 | 15,500 | 688 |
| 2015-04-10 | 686 | 690 | 681 | 686 | 24,800 | 686 |
| 2015-04-09 | 692 | 692 | 684 | 686 | 19,800 | 686 |
| 2015-04-08 | 695 | 698 | 688 | 692 | 28,000 | 692 |
| 2015-04-07 | 699 | 699 | 689 | 693 | 26,600 | 693 |
| 2015-04-06 | 690 | 699 | 690 | 693 | 26,100 | 693 |
| 2015-04-03 | 696 | 696 | 688 | 693 | 18,300 | 693 |
| 2015-04-02 | 683 | 700 | 681 | 696 | 55,900 | 696 |
| 2015-04-01 | 689 | 689 | 678 | 683 | 29,300 | 683 |
| 2015-03-31 | 680 | 695 | 678 | 687 | 71,500 | 687 |
| 2015-03-30 | 683 | 683 | 663 | 668 | 47,400 | 668 |
| 2015-03-27 | 676 | 684 | 671 | 676 | 33,400 | 676 |
| 2015-03-26 | 695 | 695 | 686 | 689 | 37,400 | 689 |
| 2015-03-25 | 700 | 700 | 689 | 697 | 37,000 | 697 |
| 2015-03-24 | 700 | 700 | 690 | 698 | 38,000 | 698 |
| 2015-03-23 | 693 | 702 | 692 | 698 | 47,800 | 698 |
| 2015-03-20 | 684 | 690 | 679 | 686 | 18,800 | 686 |
| 2015-03-19 | 691 | 695 | 677 | 685 | 40,600 | 685 |
| 2015-03-18 | 699 | 699 | 690 | 693 | 40,100 | 693 |
| 2015-03-17 | 697 | 700 | 686 | 695 | 45,200 | 695 |
| 2015-03-16 | 675 | 691 | 674 | 688 | 45,100 | 688 |
| 2015-03-13 | 675 | 682 | 669 | 670 | 60,800 | 670 |
| 2015-03-12 | 670 | 672 | 665 | 672 | 52,700 | 672 |
| 2015-03-11 | 660 | 671 | 660 | 666 | 14,600 | 666 |
| 2015-03-10 | 670 | 672 | 661 | 664 | 24,300 | 664 |
| 2015-03-09 | 663 | 674 | 659 | 666 | 34,900 | 666 |
| 2015-03-06 | 664 | 671 | 658 | 663 | 29,900 | 663 |
| 2015-03-05 | 669 | 671 | 666 | 666 | 11,000 | 666 |
| 2015-03-04 | 668 | 677 | 661 | 666 | 33,700 | 666 |
| 2015-03-03 | 670 | 671 | 665 | 668 | 19,600 | 668 |
| 2015-03-02 | 664 | 674 | 660 | 667 | 41,000 | 667 |
| 2015-02-27 | 667 | 669 | 651 | 656 | 119,600 | 656 |
| 2015-02-26 | 671 | 673 | 666 | 668 | 43,900 | 668 |
| 2015-02-25 | 669 | 675 | 668 | 670 | 44,700 | 670 |
| 2015-02-24 | 667 | 675 | 662 | 668 | 51,500 | 668 |
| 2015-02-23 | 675 | 676 | 670 | 671 | 37,800 | 671 |
| 2015-02-20 | 670 | 680 | 670 | 673 | 67,900 | 673 |
| 2015-02-19 | 672 | 676 | 667 | 675 | 46,000 | 675 |
| 2015-02-18 | 663 | 670 | 663 | 665 | 36,500 | 665 |
| 2015-02-17 | 668 | 668 | 660 | 662 | 33,100 | 662 |
| 2015-02-16 | 668 | 673 | 665 | 666 | 34,100 | 666 |
| 2015-02-13 | 670 | 671 | 663 | 667 | 38,200 | 667 |
| 2015-02-12 | 669 | 674 | 668 | 670 | 28,500 | 670 |
| 2015-02-10 | 658 | 675 | 658 | 671 | 28,300 | 671 |
| 2015-02-09 | 667 | 671 | 665 | 668 | 17,000 | 668 |
| 2015-02-06 | 670 | 675 | 651 | 662 | 113,900 | 662 |
| 2015-02-05 | 677 | 682 | 668 | 668 | 74,700 | 668 |
| 2015-02-04 | 690 | 690 | 663 | 674 | 114,300 | 674 |
| 2015-02-03 | 692 | 705 | 688 | 696 | 74,500 | 696 |
| 2015-02-02 | 685 | 699 | 680 | 699 | 52,000 | 699 |
| 2015-01-30 | 679 | 692 | 675 | 679 | 104,700 | 679 |
| 2015-01-29 | 698 | 703 | 690 | 699 | 58,500 | 699 |
| 2015-01-28 | 675 | 699 | 673 | 699 | 65,000 | 699 |
| 2015-01-27 | 665 | 710 | 662 | 685 | 121,700 | 685 |
| 2015-01-26 | 652 | 670 | 645 | 664 | 87,200 | 664 |
| 2015-01-23 | 639 | 650 | 630 | 645 | 59,900 | 645 |
| 2015-01-22 | 633 | 643 | 622 | 634 | 70,400 | 634 |
| 2015-01-21 | 626 | 635 | 621 | 630 | 37,900 | 630 |
| 2015-01-20 | 624 | 635 | 620 | 633 | 76,700 | 633 |
| 2015-01-19 | 600 | 635 | 600 | 618 | 68,100 | 618 |
| 2015-01-16 | 597 | 597 | 589 | 594 | 27,100 | 594 |
| 2015-01-15 | 591 | 599 | 591 | 598 | 14,700 | 598 |
| 2015-01-14 | 596 | 600 | 589 | 589 | 55,200 | 589 |
| 2015-01-13 | 600 | 601 | 591 | 596 | 29,100 | 596 |
| 2015-01-09 | 606 | 606 | 597 | 600 | 18,200 | 600 |
| 2015-01-08 | 595 | 605 | 595 | 602 | 39,500 | 602 |
| 2015-01-07 | 590 | 597 | 590 | 593 | 18,100 | 593 |
| 2015-01-06 | 596 | 600 | 593 | 595 | 36,800 | 595 |
| 2015-01-05 | 610 | 610 | 594 | 606 | 30,400 | 606 |
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
