9928 (株)ミロク情報サービスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,050	3,075	3,015	3,040	44,100	3,040
2017-12-28	3,080	3,095	3,050	3,050	32,300	3,050
2017-12-27	3,010	3,095	3,010	3,080	39,700	3,080
2017-12-26	3,040	3,075	3,015	3,015	50,800	3,015
2017-12-25	3,075	3,090	3,030	3,045	38,200	3,045
2017-12-22	3,060	3,095	3,030	3,060	50,000	3,060
2017-12-21	3,040	3,075	3,000	3,065	52,700	3,065
2017-12-20	3,070	3,120	3,040	3,060	110,700	3,060
2017-12-19	3,010	3,050	2,995	3,045	79,500	3,045
2017-12-18	2,990	3,025	2,977	3,015	85,100	3,015
2017-12-15	2,964	3,010	2,929	2,979	56,400	2,979
2017-12-14	2,990	3,000	2,956	2,969	49,900	2,969
2017-12-13	2,959	2,974	2,940	2,963	51,500	2,963
2017-12-12	2,990	3,005	2,950	2,974	38,400	2,974
2017-12-11	2,963	2,989	2,933	2,987	45,600	2,987
2017-12-08	2,908	2,975	2,908	2,960	59,600	2,960
2017-12-07	2,878	2,966	2,878	2,958	58,400	2,958
2017-12-06	2,910	2,952	2,845	2,864	100,000	2,864
2017-12-05	3,035	3,035	2,904	2,917	128,300	2,917
2017-12-04	2,970	3,050	2,961	3,030	169,200	3,030
2017-12-01	2,955	2,970	2,902	2,930	55,600	2,930
2017-11-30	2,962	2,978	2,887	2,936	110,600	2,936
2017-11-29	2,905	2,944	2,891	2,926	55,800	2,926
2017-11-28	2,900	2,923	2,850	2,913	51,200	2,913
2017-11-27	2,900	2,943	2,895	2,897	73,900	2,897
2017-11-24	2,856	2,875	2,834	2,867	53,000	2,867
2017-11-22	2,885	2,898	2,843	2,856	97,900	2,856
2017-11-21	2,900	2,917	2,880	2,893	63,400	2,893
2017-11-20	2,810	2,895	2,786	2,887	128,500	2,887
2017-11-17	2,830	2,875	2,766	2,795	166,400	2,795
2017-11-16	2,742	2,817	2,727	2,799	147,900	2,799
2017-11-15	2,790	2,800	2,682	2,689	153,700	2,689
2017-11-13	2,830	2,865	2,830	2,837	45,500	2,837
2017-11-10	2,833	2,860	2,799	2,830	68,300	2,830
2017-11-09	2,921	2,952	2,851	2,883	64,400	2,883
2017-11-08	2,900	2,916	2,871	2,897	69,900	2,897
2017-11-07	2,889	2,923	2,866	2,878	95,500	2,878
2017-11-06	2,887	2,955	2,870	2,893	135,100	2,893
2017-11-02	2,910	2,979	2,884	2,894	218,000	2,894
2017-11-01	2,780	2,927	2,777	2,897	469,000	2,897
2017-10-31	2,696	2,707	2,614	2,644	142,300	2,644
2017-10-30	2,597	2,698	2,586	2,698	314,500	2,698
2017-10-27	2,585	2,585	2,544	2,566	76,500	2,566
2017-10-26	2,521	2,585	2,517	2,585	132,300	2,585
2017-10-25	2,529	2,538	2,519	2,521	98,600	2,521
2017-10-24	2,525	2,553	2,521	2,548	55,800	2,548
2017-10-23	2,563	2,563	2,518	2,534	75,400	2,534
2017-10-20	2,526	2,557	2,517	2,539	77,300	2,539
2017-10-19	2,537	2,565	2,518	2,526	65,100	2,526
2017-10-18	2,513	2,549	2,506	2,529	65,500	2,529
2017-10-17	2,529	2,541	2,501	2,525	89,500	2,525
2017-10-16	2,535	2,555	2,521	2,534	79,900	2,534
2017-10-13	2,544	2,562	2,524	2,534	130,900	2,534
2017-10-12	2,588	2,592	2,544	2,575	66,800	2,575
2017-10-11	2,583	2,592	2,569	2,577	43,800	2,577
2017-10-10	2,532	2,581	2,513	2,567	92,000	2,567
2017-10-06	2,641	2,645	2,524	2,558	233,000	2,558
2017-10-05	2,612	2,662	2,612	2,624	88,000	2,624
2017-10-04	2,665	2,667	2,588	2,602	110,600	2,602
2017-10-03	2,661	2,703	2,642	2,665	95,100	2,665
2017-10-02	2,614	2,659	2,614	2,654	107,300	2,654
2017-09-29	2,626	2,636	2,595	2,614	57,000	2,614
2017-09-28	2,575	2,624	2,552	2,617	82,800	2,617
2017-09-27	2,529	2,557	2,527	2,549	50,100	2,549
2017-09-26	2,564	2,564	2,518	2,548	100,100	2,548
2017-09-25	2,547	2,577	2,531	2,566	116,200	2,566
2017-09-22	2,537	2,575	2,517	2,535	106,500	2,535
2017-09-21	2,619	2,630	2,569	2,571	85,200	2,571
2017-09-20	2,663	2,663	2,609	2,619	131,100	2,619
2017-09-19	2,704	2,704	2,615	2,663	157,800	2,663
2017-09-15	2,665	2,720	2,637	2,720	135,600	2,720
2017-09-14	2,620	2,715	2,592	2,668	180,000	2,668
2017-09-13	2,542	2,639	2,542	2,627	178,800	2,627
2017-09-12	2,517	2,538	2,499	2,536	126,500	2,536
2017-09-11	2,500	2,509	2,471	2,481	58,900	2,481
2017-09-08	2,440	2,478	2,437	2,467	94,800	2,467
2017-09-07	2,419	2,461	2,409	2,441	83,600	2,441
2017-09-06	2,339	2,421	2,292	2,417	144,800	2,417
2017-09-05	2,524	2,541	2,374	2,397	192,000	2,397
2017-09-04	2,540	2,540	2,491	2,524	168,200	2,524
2017-09-01	2,500	2,548	2,487	2,542	171,900	2,542
2017-08-31	2,447	2,494	2,441	2,486	166,400	2,486
2017-08-30	2,403	2,440	2,398	2,439	163,900	2,439
2017-08-29	2,373	2,404	2,363	2,384	197,100	2,384
2017-08-28	2,384	2,419	2,342	2,414	192,500	2,414
2017-08-25	2,262	2,386	2,262	2,385	390,600	2,385
2017-08-24	2,202	2,218	2,183	2,204	59,800	2,204
2017-08-23	2,215	2,223	2,202	2,213	62,600	2,213
2017-08-22	2,187	2,222	2,183	2,187	95,800	2,187
2017-08-21	2,181	2,230	2,181	2,208	45,000	2,208
2017-08-18	2,207	2,214	2,186	2,200	73,000	2,200
2017-08-17	2,243	2,258	2,225	2,225	51,100	2,225
2017-08-16	2,231	2,267	2,229	2,236	87,500	2,236
2017-08-15	2,224	2,260	2,224	2,244	88,600	2,244
2017-08-14	2,202	2,233	2,196	2,205	99,900	2,205
2017-08-10	2,220	2,265	2,211	2,252	84,900	2,252
2017-08-09	2,248	2,255	2,204	2,232	85,800	2,232
2017-08-08	2,286	2,297	2,254	2,262	102,700	2,262
2017-08-07	2,235	2,284	2,209	2,263	152,700	2,263
2017-08-04	2,180	2,211	2,144	2,200	90,100	2,200
2017-08-03	2,287	2,293	2,192	2,194	259,800	2,194
2017-08-02	2,333	2,346	2,262	2,293	197,700	2,293
2017-08-01	2,300	2,379	2,297	2,351	222,500	2,351
2017-07-31	2,354	2,360	2,310	2,326	89,700	2,326
2017-07-28	2,300	2,388	2,292	2,364	154,700	2,364
2017-07-27	2,294	2,324	2,282	2,300	80,100	2,300
2017-07-26	2,354	2,357	2,278	2,294	200,200	2,294
2017-07-25	2,397	2,397	2,346	2,371	77,200	2,371
2017-07-24	2,326	2,401	2,324	2,398	127,100	2,398
2017-07-21	2,324	2,346	2,300	2,333	98,200	2,333
2017-07-20	2,327	2,339	2,282	2,330	74,600	2,330
2017-07-19	2,283	2,326	2,277	2,317	123,600	2,317
2017-07-18	2,319	2,321	2,286	2,294	91,000	2,294
2017-07-14	2,350	2,350	2,319	2,323	53,100	2,323
2017-07-13	2,350	2,364	2,315	2,339	83,200	2,339
2017-07-12	2,332	2,355	2,301	2,315	104,800	2,315
2017-07-11	2,291	2,323	2,278	2,319	63,100	2,319
2017-07-10	2,300	2,304	2,279	2,285	61,400	2,285
2017-07-07	2,280	2,299	2,254	2,283	106,700	2,283
2017-07-06	2,307	2,315	2,285	2,301	97,200	2,301
2017-07-05	2,277	2,304	2,253	2,301	122,300	2,301
2017-07-04	2,398	2,398	2,289	2,299	154,300	2,299
2017-07-03	2,410	2,421	2,353	2,375	130,000	2,375
2017-06-30	2,422	2,430	2,374	2,383	128,200	2,383
2017-06-29	2,427	2,505	2,427	2,458	171,900	2,458
2017-06-28	2,478	2,494	2,408	2,413	174,800	2,413
2017-06-27	2,500	2,511	2,438	2,489	153,800	2,489
2017-06-26	2,420	2,487	2,420	2,475	173,000	2,475
2017-06-23	2,407	2,412	2,378	2,407	94,300	2,407
2017-06-22	2,362	2,413	2,359	2,407	131,700	2,407
2017-06-21	2,301	2,358	2,301	2,337	94,500	2,337
2017-06-20	2,338	2,347	2,315	2,318	81,000	2,318
2017-06-19	2,272	2,329	2,272	2,314	120,900	2,314
2017-06-16	2,265	2,302	2,239	2,248	167,400	2,248
2017-06-15	2,223	2,253	2,214	2,225	92,000	2,225
2017-06-14	2,222	2,264	2,217	2,223	100,500	2,223
2017-06-13	2,209	2,228	2,186	2,194	142,600	2,194
2017-06-12	2,224	2,245	2,166	2,228	200,300	2,228
2017-06-09	2,301	2,327	2,249	2,253	206,700	2,253
2017-06-08	2,348	2,370	2,306	2,306	109,500	2,306
2017-06-07	2,344	2,356	2,315	2,341	87,200	2,341
2017-06-06	2,405	2,405	2,311	2,338	144,900	2,338
2017-06-05	2,303	2,406	2,303	2,395	176,800	2,395
2017-06-02	2,348	2,360	2,300	2,303	151,000	2,303
2017-06-01	2,328	2,347	2,298	2,340	76,800	2,340
2017-05-31	2,310	2,341	2,292	2,306	134,800	2,306
2017-05-30	2,273	2,311	2,270	2,295	147,600	2,295
2017-05-29	2,260	2,306	2,253	2,276	118,500	2,276
2017-05-26	2,274	2,294	2,238	2,277	167,800	2,277
2017-05-25	2,250	2,348	2,249	2,274	296,900	2,274
2017-05-24	2,279	2,279	2,208	2,245	222,900	2,245
2017-05-23	2,140	2,297	2,140	2,245	507,200	2,245
2017-05-22	2,143	2,153	2,089	2,126	156,700	2,126
2017-05-19	2,153	2,179	2,121	2,127	208,100	2,127
2017-05-18	2,090	2,153	2,077	2,142	195,200	2,142
2017-05-17	2,067	2,141	2,050	2,140	293,800	2,140
2017-05-16	2,140	2,145	2,052	2,068	317,000	2,068
2017-05-15	1,967	2,060	1,965	2,059	531,900	2,059
2017-05-12	2,239	2,279	2,196	2,223	202,400	2,223
2017-05-11	2,197	2,239	2,180	2,239	208,800	2,239
2017-05-10	2,170	2,200	2,165	2,200	168,000	2,200
2017-05-09	2,198	2,223	2,173	2,185	166,600	2,185
2017-05-08	2,140	2,197	2,129	2,193	190,500	2,193
2017-05-02	2,128	2,136	2,113	2,124	118,200	2,124
2017-05-01	2,109	2,139	2,098	2,128	109,700	2,128
2017-04-28	2,144	2,157	2,098	2,113	150,900	2,113
2017-04-27	2,123	2,156	2,104	2,120	558,700	2,120
2017-04-26	2,090	2,170	2,065	2,143	248,300	2,143
2017-04-25	2,049	2,091	2,041	2,079	130,500	2,079
2017-04-24	2,070	2,102	2,042	2,073	122,000	2,073
2017-04-21	2,090	2,100	2,053	2,088	108,400	2,088
2017-04-20	2,108	2,113	2,070	2,088	126,200	2,088
2017-04-19	2,072	2,118	2,058	2,089	163,200	2,089
2017-04-18	2,115	2,119	2,071	2,092	123,800	2,092
2017-04-17	2,027	2,091	2,003	2,083	163,200	2,083
2017-04-14	2,071	2,099	2,024	2,026	198,400	2,026
2017-04-13	2,091	2,126	2,082	2,120	211,400	2,120
2017-04-12	2,040	2,123	2,021	2,116	362,400	2,116
2017-04-11	2,060	2,109	2,054	2,079	289,600	2,079
2017-04-10	2,043	2,083	2,017	2,050	338,900	2,050
2017-04-07	1,955	2,007	1,935	2,001	365,100	2,001
2017-04-06	1,929	1,975	1,907	1,919	270,900	1,919
2017-04-05	1,916	1,968	1,906	1,923	286,100	1,923
2017-04-04	1,916	1,929	1,878	1,890	198,200	1,890
2017-04-03	1,853	1,918	1,846	1,913	208,700	1,913
2017-03-31	1,840	1,863	1,837	1,839	86,300	1,839
2017-03-30	1,855	1,857	1,829	1,836	60,200	1,836
2017-03-29	1,834	1,862	1,833	1,847	79,200	1,847
2017-03-28	1,833	1,875	1,830	1,857	142,100	1,857
2017-03-27	1,839	1,839	1,817	1,825	77,500	1,825
2017-03-24	1,840	1,840	1,803	1,839	90,700	1,839
2017-03-23	1,834	1,852	1,821	1,847	80,300	1,847
2017-03-22	1,839	1,851	1,828	1,834	85,900	1,834
2017-03-21	1,833	1,881	1,816	1,873	159,500	1,873
2017-03-17	1,802	1,843	1,791	1,835	115,200	1,835
2017-03-16	1,800	1,815	1,798	1,810	69,700	1,810
2017-03-15	1,811	1,826	1,801	1,809	91,100	1,809
2017-03-14	1,815	1,843	1,800	1,818	93,400	1,818
2017-03-13	1,822	1,841	1,802	1,809	114,500	1,809
2017-03-10	1,800	1,839	1,800	1,832	177,200	1,832
2017-03-09	1,786	1,795	1,773	1,780	82,500	1,780
2017-03-08	1,744	1,775	1,738	1,775	116,900	1,775
2017-03-07	1,736	1,759	1,726	1,750	118,400	1,750
2017-03-06	1,735	1,742	1,712	1,731	148,000	1,731
2017-03-03	1,743	1,757	1,728	1,734	128,700	1,734
2017-03-02	1,727	1,754	1,727	1,746	151,900	1,746
2017-03-01	1,699	1,731	1,672	1,721	219,600	1,721
2017-02-28	1,705	1,735	1,686	1,708	190,300	1,708
2017-02-27	1,699	1,711	1,674	1,697	165,400	1,697
2017-02-24	1,710	1,710	1,688	1,698	231,900	1,698
2017-02-23	1,720	1,732	1,709	1,717	168,500	1,717
2017-02-22	1,743	1,746	1,701	1,729	199,700	1,729
2017-02-21	1,790	1,801	1,741	1,748	157,400	1,748
2017-02-20	1,796	1,806	1,780	1,789	68,600	1,789
2017-02-17	1,804	1,823	1,790	1,807	69,300	1,807
2017-02-16	1,841	1,841	1,806	1,813	80,900	1,813
2017-02-15	1,856	1,856	1,816	1,826	126,800	1,826
2017-02-14	1,861	1,884	1,829	1,830	130,400	1,830
2017-02-13	1,832	1,913	1,824	1,867	238,200	1,867
2017-02-10	1,862	1,873	1,790	1,802	159,200	1,802
2017-02-09	1,825	1,863	1,815	1,838	120,000	1,838
2017-02-08	1,800	1,865	1,780	1,848	221,700	1,848
2017-02-07	1,875	1,875	1,793	1,798	285,400	1,798
2017-02-06	1,725	1,905	1,723	1,875	882,700	1,875
2017-02-03	1,680	1,695	1,661	1,665	130,700	1,665
2017-02-02	1,689	1,692	1,656	1,661	118,600	1,661
2017-02-01	1,685	1,688	1,652	1,674	109,100	1,674
2017-01-31	1,672	1,708	1,672	1,688	87,500	1,688
2017-01-30	1,670	1,703	1,655	1,702	124,800	1,702
2017-01-27	1,693	1,695	1,642	1,668	217,100	1,668
2017-01-26	1,744	1,747	1,692	1,698	201,700	1,698
2017-01-25	1,717	1,732	1,707	1,731	111,400	1,731
2017-01-24	1,683	1,719	1,683	1,715	76,100	1,715
2017-01-23	1,692	1,705	1,680	1,688	73,500	1,688
2017-01-20	1,681	1,705	1,673	1,698	109,200	1,698
2017-01-19	1,724	1,726	1,677	1,684	177,300	1,684
2017-01-18	1,730	1,753	1,702	1,714	95,100	1,714
2017-01-17	1,707	1,737	1,707	1,720	91,500	1,720
2017-01-16	1,746	1,756	1,702	1,707	137,400	1,707
2017-01-13	1,730	1,763	1,730	1,746	115,300	1,746
2017-01-12	1,790	1,803	1,738	1,750	128,100	1,750
2017-01-11	1,809	1,820	1,776	1,778	110,200	1,778
2017-01-10	1,831	1,849	1,794	1,809	276,200	1,809
2017-01-06	1,829	1,833	1,804	1,814	183,400	1,814
2017-01-05	1,774	1,848	1,766	1,828	298,300	1,828
2017-01-04	1,815	1,815	1,751	1,767	275,500	1,767

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9928 (株)ミロク情報サービス の時系列データ [2017年度]

9928 (株)ミロク情報サービスの時系列データ [2017年度]