1. HOME >
  2. 株価時系列 >
  3. 9928 >
  4. 2016年

9928 (株)ミロク情報サービス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,7721,8161,7621,800126,3001,800
2016-12-291,7621,7861,7521,772106,4001,772
2016-12-281,7421,7811,7401,778114,5001,778
2016-12-271,7401,7821,7231,730129,0001,730
2016-12-261,7271,7851,7191,764160,4001,764
2016-12-221,7121,7231,6771,693239,9001,693
2016-12-211,7721,7811,7281,738168,0001,738
2016-12-201,7341,7811,7171,772180,6001,772
2016-12-191,7391,7681,7191,737120,5001,737
2016-12-161,7841,7851,7361,748171,3001,748
2016-12-151,8301,8301,7501,767280,4001,767
2016-12-141,8751,8761,8151,840217,7001,840
2016-12-131,8111,8901,8101,873316,6001,873
2016-12-121,7181,8251,6811,821408,5001,821
2016-12-091,6401,7341,6281,727250,5001,727
2016-12-081,7211,7391,6611,679379,1001,679
2016-12-071,7301,7421,6871,730329,3001,730
2016-12-061,8501,8511,7551,771303,3001,771
2016-12-051,7911,8421,7801,833225,2001,833
2016-12-021,8021,8241,7591,801328,3001,801
2016-12-011,8871,8911,8101,822515,0001,822
2016-11-301,9441,9571,8881,901566,6001,901
2016-11-291,9181,9551,9081,943126,3001,943
2016-11-281,9051,9731,8901,951180,6001,951
2016-11-251,9341,9341,8621,918328,0001,918
2016-11-241,9331,9751,8751,944357,6001,944
2016-11-221,9671,9711,9271,946155,7001,946
2016-11-211,9942,0061,9601,978136,0001,978
2016-11-182,0432,0511,9862,007191,1002,007
2016-11-171,9962,0491,9912,021124,5002,021
2016-11-161,9622,0271,9622,016209,0002,016
2016-11-152,0212,0241,9481,974220,3001,974
2016-11-141,9612,0321,9612,025139,5002,025
2016-11-112,0552,0771,9531,963176,7001,963
2016-11-102,0802,0992,0272,053167,6002,053
2016-11-092,0792,0931,9381,986283,1001,986
2016-11-082,1502,1752,0932,097118,7002,097
2016-11-072,0912,1572,0742,139196,2002,139
2016-11-042,0602,0692,0122,056227,3002,056
2016-11-022,2052,2062,0712,079301,3002,079
2016-11-012,1532,2302,1152,217416,2002,217
2016-10-312,0852,0852,0412,053167,5002,053
2016-10-282,1322,1322,0292,112204,1002,112
2016-10-272,1432,1572,1002,126126,5002,126
2016-10-262,0722,1452,0672,142140,9002,142
2016-10-252,0642,0992,0352,072103,2002,072
2016-10-242,0702,0872,0552,06472,6002,064
2016-10-212,1112,1112,0702,081112,2002,081
2016-10-202,0762,1252,0762,092170,4002,092
2016-10-192,0612,1322,0512,068295,9002,068
2016-10-171,9251,9421,9051,93670,4001,936
2016-10-131,8921,9451,8851,94273,7001,942
2016-10-121,9061,9391,8861,89291,8001,892
2016-10-111,8861,9161,8651,91267,9001,912
2016-10-071,9131,9181,8761,88676,9001,886
2016-10-061,9321,9321,8651,920175,7001,920
2016-10-051,9421,9511,9111,919100,7001,919
2016-10-041,9431,9631,9281,94997,8001,949
2016-10-031,9601,9671,9061,927260,9001,927
2016-09-301,9501,9871,9301,970159,8001,970
2016-09-291,9802,0341,9541,966268,4001,966
2016-09-281,9302,0101,9271,988335,3001,988
2016-09-271,8131,9311,8101,928298,2001,928
2016-09-261,8151,8391,7961,826120,0001,826
2016-09-231,7471,8251,7411,808214,4001,808
2016-09-211,7141,7381,7081,73569,2001,735
2016-09-201,7001,7571,6821,732125,9001,732
2016-09-161,7201,7281,6901,706368,3001,706
2016-09-151,6971,7211,6901,71563,9001,715
2016-09-141,7401,7801,7041,710120,5001,710
2016-09-131,7051,7451,7011,741125,2001,741
2016-09-121,6821,7321,6821,69676,9001,696
2016-09-091,6941,7291,6901,70772,2001,707
2016-09-081,7381,7381,7031,715112,2001,715
2016-09-071,7321,7701,7201,739127,9001,739
2016-09-061,6711,7501,6711,74392,2001,743
2016-09-051,6941,6971,6541,683120,7001,683
2016-09-021,7411,7411,6671,693200,6001,693
2016-09-011,7321,7611,7301,756106,5001,756
2016-08-311,7191,7391,6861,734163,9001,734
2016-08-301,7521,7521,7111,72598,6001,725
2016-08-291,8151,8391,7401,744122,8001,744
2016-08-261,7861,7941,7351,778162,2001,778
2016-08-251,8231,8411,7821,79785,5001,797
2016-08-241,8501,8701,8061,818151,0001,818
2016-08-231,7801,8611,7611,843352,8001,843
2016-08-221,6981,7791,6981,769185,0001,769
2016-08-191,7001,7081,6661,698107,2001,698
2016-08-181,7201,7491,7081,711110,5001,711
2016-08-171,7501,7701,7051,720150,5001,720
2016-08-161,7531,7711,7321,756122,4001,756
2016-08-151,7591,7771,7211,771139,4001,771
2016-08-121,7091,7481,6931,730146,0001,730
2016-08-101,6591,7101,6361,685120,1001,685
2016-08-091,6381,6671,6211,654149,2001,654
2016-08-081,6601,6801,6221,639311,4001,639
2016-08-051,6901,7211,6621,682213,1001,682
2016-08-041,7391,7981,7051,708380,2001,708
2016-08-031,6871,7681,6841,739456,1001,739
2016-08-021,6821,7781,6641,7441,024,8001,744
2016-08-011,4981,6621,4901,6291,252,3001,629
2016-07-291,3301,3651,3011,362116,7001,362
2016-07-281,3501,3581,3071,339139,0001,339
2016-07-271,4161,4201,3571,362176,8001,362
2016-07-261,4041,4261,3961,41975,7001,419
2016-07-251,4451,4491,4111,41789,7001,417
2016-07-221,4231,4471,4081,44163,2001,441
2016-07-211,4611,4611,4241,43773,4001,437
2016-07-201,4081,4501,4041,44976,1001,449
2016-07-191,3741,4241,3731,408117,3001,408
2016-07-151,4721,4861,3661,380167,1001,380
2016-07-141,4221,4791,4201,464115,9001,464
2016-07-131,4491,4571,4061,410173,2001,410
2016-07-121,4841,4871,4291,440129,4001,440
2016-07-111,4791,4991,4561,461110,0001,461
2016-07-081,4501,4851,4441,449106,8001,449
2016-07-071,4641,4811,4471,46492,9001,464
2016-07-061,4611,4861,4381,481148,2001,481
2016-07-051,5241,5241,4901,51794,0001,517
2016-07-041,5301,5351,5001,520118,0001,520
2016-07-011,4651,5361,4581,525213,7001,525
2016-06-301,4811,4811,4411,453137,2001,453
2016-06-291,4241,4631,4101,459176,2001,459
2016-06-281,3381,4001,3301,389106,1001,389
2016-06-271,2961,3771,2961,367240,8001,367
2016-06-241,4051,4101,2611,316189,3001,316
2016-06-231,3901,4131,3751,39085,2001,390
2016-06-221,4141,4201,3811,39391,6001,393
2016-06-211,3911,4201,3701,413126,5001,413
2016-06-201,3371,3891,3361,381106,1001,381
2016-06-171,3511,3821,3061,325190,6001,325
2016-06-161,4201,4371,3351,357189,4001,357
2016-06-151,4281,4531,4101,420209,7001,420
2016-06-141,4921,5221,4301,461200,9001,461
2016-06-131,5201,5251,4791,510195,3001,510
2016-06-101,4801,5241,4751,522270,2001,522
2016-06-091,5001,5131,4661,478168,5001,478
2016-06-081,4501,4951,4501,495164,2001,495
2016-06-071,4351,4461,4251,442122,1001,442
2016-06-061,4001,4331,3911,429168,0001,429
2016-06-031,3531,4151,3451,410176,6001,410
2016-06-021,3381,3641,3231,353119,6001,353
2016-06-011,3201,3601,3201,33887,0001,338
2016-05-311,3411,3501,3231,33691,5001,336
2016-05-301,3001,3321,3001,317121,2001,317
2016-05-271,3281,3341,3101,31442,6001,314
2016-05-261,3601,3671,3251,32686,5001,326
2016-05-251,3251,3541,3241,342102,7001,342
2016-05-241,3271,3791,3111,320101,8001,320
2016-05-231,2801,3411,2651,336207,7001,336
2016-05-201,2501,3041,2501,274157,5001,274
2016-05-191,2731,2781,2511,25870,7001,258
2016-05-181,2571,2731,2421,268120,5001,268
2016-05-171,2501,2901,2281,276181,5001,276
2016-05-161,3201,3321,2371,249436,4001,249
2016-05-131,1751,1941,1461,183126,7001,183
2016-05-121,1701,1821,1441,16972,4001,169
2016-05-111,1841,1871,1651,16966,3001,169
2016-05-101,1901,1951,1721,17381,4001,173
2016-05-091,1521,1951,1521,171152,2001,171
2016-05-061,1001,1431,0971,138121,4001,138
2016-05-021,0541,1021,0541,096106,5001,096
2016-04-281,0891,1171,0631,084132,6001,084
2016-04-271,1061,1351,0841,097142,2001,097
2016-04-261,1271,1411,0811,105217,8001,105
2016-04-251,1621,1641,1211,127193,6001,127
2016-04-221,1951,2001,1511,163153,7001,163
2016-04-211,2021,2441,1911,212169,6001,212
2016-04-201,2051,2451,1941,213173,5001,213
2016-04-191,2101,2101,1861,198138,6001,198
2016-04-181,1931,2091,1751,199218,7001,199
2016-04-151,1931,2111,1751,194136,0001,194
2016-04-141,2101,2131,1471,187264,8001,187
2016-04-131,2211,2391,1901,213287,6001,213
2016-04-121,2001,2681,1991,248398,3001,248
2016-04-111,1461,2031,1361,174429,4001,174
2016-04-081,0501,1381,0471,134254,2001,134
2016-04-071,0361,0901,0361,05795,1001,057
2016-04-061,0601,0651,0181,031131,1001,031
2016-04-051,1021,1151,0551,060174,0001,060
2016-04-041,0561,1131,0431,109238,8001,109
2016-04-011,0601,0641,0281,054137,0001,054
2016-03-311,0641,0771,0411,04783,8001,047
2016-03-301,0761,0771,0441,052144,1001,052
2016-03-291,0271,0929911,074312,5001,074
2016-03-281,0091,0261,0001,02478,0001,024
2016-03-251,0161,01699199548,900995
2016-03-249941,0259941,01282,0001,012
2016-03-231,0071,00999499839,500998
2016-03-229981,0059871,00571,8001,005
2016-03-181,0011,021981987156,500987
2016-03-179881,033985999303,500999
2016-03-16924991916979120,000979
2016-03-1592694892292558,900925
2016-03-1493694292693837,600938
2016-03-1191992891792445,700924
2016-03-1092393792392645,800926
2016-03-0993093392292930,000929
2016-03-0895095693694566,100945
2016-03-0795796595195654,400956
2016-03-0496696994595749,900957
2016-03-0398198996997749,500977
2016-03-0299399596297976,600979
2016-03-0195097594597387,100973
2016-02-2993995093794042,400940
2016-02-2694394593393934,800939
2016-02-2591193991093186,400931
2016-02-2490692088891126,200911
2016-02-2393293890990957,700909
2016-02-2291092090991729,300917
2016-02-1991991990291321,600913
2016-02-1894395491891959,400919
2016-02-1794194990791370,900913
2016-02-1694796093393546,700935
2016-02-1594296089894967,800949
2016-02-1289193688990897,100908
2016-02-10964967930934101,400934
2016-02-09981981957964124,000964
2016-02-08922997922996152,800996
2016-02-05940940885922162,600922
2016-02-04946983934946391,400946
2016-02-0390191587688640,500886
2016-02-0290292289792047,700920
2016-02-0188392688392568,600925
2016-01-2986888684487443,200874
2016-01-2886887886286331,800863
2016-01-2785888885888341,200883
2016-01-2684385582684318,600843
2016-01-2587087284785831,700858
2016-01-2283086281386043,800860
2016-01-2181683980080061,200800
2016-01-2084485381681878,600818
2016-01-1984284582182941,700829
2016-01-1885686584585138,200851
2016-01-1589891286387454,400874
2016-01-1486688884288397,000883
2016-01-1386688886688671,400886
2016-01-1291192587887995,800879
2016-01-0895195691691959,700919
2016-01-07970987946969123,300969
2016-01-061,0091,01696597795,900977
2016-01-05936994931985103,000985
2016-01-0494094993094087,400940

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