9928 (株)ミロク情報サービスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,458	2,507	2,413	2,475	96,800	2,475
2018-12-27	2,430	2,498	2,430	2,483	144,200	2,483
2018-12-26	2,295	2,372	2,293	2,341	185,700	2,341
2018-12-25	2,193	2,304	2,188	2,257	145,100	2,257
2018-12-21	2,324	2,389	2,289	2,357	174,600	2,357
2018-12-20	2,417	2,425	2,315	2,338	184,600	2,338
2018-12-19	2,410	2,445	2,389	2,418	111,200	2,418
2018-12-18	2,420	2,435	2,388	2,391	146,600	2,391
2018-12-17	2,439	2,521	2,419	2,494	128,300	2,494
2018-12-14	2,576	2,577	2,474	2,489	129,600	2,489
2018-12-13	2,553	2,608	2,500	2,601	110,600	2,601
2018-12-12	2,512	2,542	2,476	2,533	126,700	2,533
2018-12-11	2,490	2,567	2,475	2,551	126,600	2,551
2018-12-10	2,585	2,586	2,477	2,504	131,000	2,504
2018-12-07	2,605	2,648	2,554	2,636	186,900	2,636
2018-12-06	2,623	2,633	2,551	2,618	285,800	2,618
2018-12-05	2,520	2,587	2,501	2,573	228,200	2,573
2018-12-04	2,561	2,619	2,534	2,570	185,100	2,570
2018-12-03	2,500	2,575	2,492	2,575	385,900	2,575
2018-11-30	2,374	2,487	2,356	2,450	525,900	2,450
2018-11-29	2,451	2,464	2,274	2,373	1,698,800	2,373
2018-11-28	2,727	2,765	2,720	2,751	75,400	2,751
2018-11-27	2,729	2,733	2,670	2,723	84,900	2,723
2018-11-26	2,700	2,757	2,695	2,727	119,700	2,727
2018-11-22	2,675	2,700	2,649	2,694	80,800	2,694
2018-11-21	2,614	2,644	2,571	2,636	149,800	2,636
2018-11-20	2,687	2,688	2,633	2,650	117,100	2,650
2018-11-19	2,661	2,741	2,658	2,737	196,900	2,737
2018-11-16	2,655	2,669	2,589	2,648	218,600	2,648
2018-11-15	2,540	2,660	2,529	2,619	342,500	2,619
2018-11-14	2,407	2,557	2,395	2,550	326,600	2,550
2018-11-13	2,408	2,408	2,342	2,400	90,000	2,400
2018-11-12	2,444	2,492	2,428	2,473	123,100	2,473
2018-11-09	2,430	2,474	2,407	2,453	68,000	2,453
2018-11-08	2,482	2,510	2,427	2,479	88,900	2,479
2018-11-07	2,432	2,465	2,413	2,450	121,800	2,450
2018-11-06	2,464	2,490	2,402	2,414	73,500	2,414
2018-11-05	2,413	2,474	2,387	2,454	126,200	2,454
2018-11-02	2,390	2,474	2,375	2,445	217,400	2,445
2018-11-01	2,279	2,400	2,160	2,375	385,800	2,375
2018-10-31	2,053	2,140	2,050	2,130	184,700	2,130
2018-10-30	1,909	2,042	1,903	2,003	349,500	2,003
2018-10-29	2,052	2,085	1,987	1,989	133,600	1,989
2018-10-26	2,169	2,175	2,036	2,070	166,000	2,070
2018-10-25	2,170	2,187	2,142	2,154	172,000	2,154
2018-10-24	2,250	2,280	2,198	2,270	99,400	2,270
2018-10-23	2,295	2,295	2,230	2,230	53,800	2,230
2018-10-22	2,245	2,314	2,234	2,307	74,300	2,307
2018-10-19	2,245	2,256	2,218	2,256	81,600	2,256
2018-10-18	2,300	2,300	2,264	2,285	89,500	2,285
2018-10-17	2,243	2,296	2,209	2,293	95,400	2,293
2018-10-16	2,233	2,253	2,176	2,193	118,900	2,193
2018-10-15	2,264	2,304	2,254	2,268	127,000	2,268
2018-10-12	2,204	2,282	2,194	2,260	113,800	2,260
2018-10-11	2,183	2,222	2,146	2,204	226,200	2,204
2018-10-10	2,363	2,394	2,317	2,333	154,000	2,333
2018-10-09	2,441	2,447	2,392	2,395	110,000	2,395
2018-10-05	2,447	2,485	2,439	2,474	98,900	2,474
2018-10-04	2,494	2,498	2,454	2,473	133,900	2,473
2018-10-03	2,579	2,579	2,447	2,462	193,000	2,462
2018-10-02	2,604	2,620	2,553	2,579	121,600	2,579
2018-10-01	2,551	2,605	2,541	2,586	107,300	2,586
2018-09-28	2,521	2,563	2,499	2,545	127,600	2,545
2018-09-27	2,572	2,572	2,479	2,512	100,600	2,512
2018-09-26	2,525	2,565	2,508	2,559	107,700	2,559
2018-09-25	2,468	2,516	2,454	2,509	100,600	2,509
2018-09-21	2,468	2,474	2,431	2,467	112,000	2,467
2018-09-20	2,491	2,492	2,425	2,463	78,200	2,463
2018-09-19	2,432	2,466	2,394	2,457	92,500	2,457
2018-09-18	2,381	2,397	2,345	2,382	106,200	2,382
2018-09-14	2,381	2,409	2,369	2,381	75,700	2,381
2018-09-13	2,368	2,418	2,352	2,360	73,800	2,360
2018-09-12	2,388	2,413	2,340	2,368	86,600	2,368
2018-09-11	2,350	2,387	2,327	2,377	75,600	2,377
2018-09-10	2,373	2,412	2,344	2,350	85,400	2,350
2018-09-07	2,398	2,402	2,362	2,379	81,800	2,379
2018-09-06	2,472	2,472	2,403	2,430	61,300	2,430
2018-09-05	2,521	2,536	2,464	2,477	67,400	2,477
2018-09-04	2,533	2,550	2,505	2,519	62,700	2,519
2018-09-03	2,521	2,527	2,471	2,512	86,000	2,512
2018-08-31	2,514	2,556	2,510	2,535	108,500	2,535
2018-08-30	2,536	2,559	2,505	2,521	131,900	2,521
2018-08-29	2,500	2,508	2,438	2,486	162,800	2,486
2018-08-28	2,530	2,552	2,473	2,524	188,500	2,524
2018-08-27	2,412	2,554	2,399	2,514	200,300	2,514
2018-08-24	2,335	2,404	2,319	2,395	83,800	2,395
2018-08-23	2,295	2,345	2,281	2,330	73,400	2,330
2018-08-22	2,257	2,274	2,223	2,268	91,800	2,268
2018-08-21	2,225	2,290	2,216	2,262	62,000	2,262
2018-08-20	2,329	2,329	2,256	2,258	66,000	2,258
2018-08-17	2,312	2,322	2,294	2,304	37,500	2,304
2018-08-16	2,344	2,344	2,275	2,300	102,800	2,300
2018-08-15	2,389	2,391	2,325	2,362	72,000	2,362
2018-08-14	2,340	2,400	2,332	2,384	96,200	2,384
2018-08-13	2,384	2,384	2,291	2,318	117,800	2,318
2018-08-10	2,419	2,445	2,405	2,412	73,800	2,412
2018-08-09	2,443	2,443	2,368	2,426	155,400	2,426
2018-08-08	2,419	2,499	2,340	2,441	195,400	2,441
2018-08-07	2,433	2,439	2,384	2,427	104,400	2,427
2018-08-06	2,468	2,514	2,423	2,433	142,200	2,433
2018-08-03	2,545	2,591	2,457	2,468	176,200	2,468
2018-08-02	2,651	2,662	2,520	2,538	312,100	2,538
2018-08-01	2,789	2,820	2,681	2,682	258,000	2,682
2018-07-31	2,855	2,855	2,687	2,687	167,300	2,687
2018-07-30	2,821	2,854	2,791	2,847	73,100	2,847
2018-07-27	2,800	2,854	2,796	2,832	86,500	2,832
2018-07-26	2,756	2,790	2,734	2,787	81,900	2,787
2018-07-25	2,693	2,719	2,660	2,706	65,500	2,706
2018-07-24	2,676	2,718	2,642	2,693	84,200	2,693
2018-07-23	2,743	2,745	2,646	2,655	123,100	2,655
2018-07-20	2,710	2,785	2,700	2,754	87,100	2,754
2018-07-19	2,815	2,815	2,743	2,748	104,800	2,748
2018-07-18	2,850	2,868	2,830	2,841	42,900	2,841
2018-07-17	2,790	2,847	2,783	2,828	52,100	2,828
2018-07-13	2,802	2,816	2,769	2,798	57,700	2,798
2018-07-12	2,720	2,808	2,715	2,775	76,500	2,775
2018-07-11	2,717	2,723	2,659	2,702	42,100	2,702
2018-07-10	2,796	2,796	2,725	2,725	56,600	2,725
2018-07-09	2,700	2,789	2,700	2,770	59,200	2,770
2018-07-06	2,641	2,693	2,609	2,688	42,400	2,688
2018-07-05	2,708	2,734	2,634	2,641	68,200	2,641
2018-07-04	2,700	2,762	2,678	2,732	78,000	2,732
2018-07-03	2,701	2,748	2,667	2,691	88,700	2,691
2018-07-02	2,790	2,790	2,699	2,707	95,400	2,707
2018-06-29	2,813	2,824	2,750	2,790	79,900	2,790
2018-06-28	2,857	2,857	2,785	2,813	54,000	2,813
2018-06-27	2,775	2,919	2,775	2,870	94,100	2,870
2018-06-26	2,757	2,772	2,712	2,751	68,400	2,751
2018-06-25	2,929	2,929	2,793	2,807	61,300	2,807
2018-06-22	2,918	2,927	2,864	2,903	81,500	2,903
2018-06-21	2,909	2,969	2,909	2,948	66,800	2,948
2018-06-20	2,958	2,981	2,875	2,909	79,500	2,909
2018-06-19	3,090	3,090	2,955	2,976	69,800	2,976
2018-06-18	3,090	3,130	3,080	3,110	36,300	3,110
2018-06-15	3,070	3,115	3,070	3,100	60,200	3,100
2018-06-14	3,065	3,110	3,055	3,060	38,600	3,060
2018-06-13	3,070	3,100	3,060	3,090	44,600	3,090
2018-06-12	3,065	3,070	3,025	3,070	30,200	3,070
2018-06-11	3,015	3,070	3,005	3,050	48,000	3,050
2018-06-08	2,963	3,030	2,963	3,015	60,500	3,015
2018-06-07	2,951	2,986	2,934	2,986	56,200	2,986
2018-06-06	2,982	3,005	2,938	2,960	74,000	2,960
2018-06-05	3,035	3,035	2,954	2,982	94,500	2,982
2018-06-04	3,130	3,170	3,030	3,050	92,500	3,050
2018-06-01	3,040	3,095	3,025	3,080	77,700	3,080
2018-05-31	3,030	3,075	3,030	3,070	79,000	3,070
2018-05-30	3,045	3,100	3,015	3,030	99,900	3,030
2018-05-29	3,015	3,115	2,998	3,095	139,000	3,095
2018-05-28	3,000	3,070	2,952	3,060	133,600	3,060
2018-05-25	2,947	3,020	2,944	2,998	109,000	2,998
2018-05-24	2,983	3,040	2,933	2,965	249,400	2,965
2018-05-23	2,905	3,030	2,891	2,933	249,000	2,933
2018-05-22	2,870	2,899	2,827	2,884	183,800	2,884
2018-05-21	2,874	2,877	2,803	2,830	98,600	2,830
2018-05-18	2,809	2,841	2,768	2,838	146,900	2,838
2018-05-17	2,783	2,795	2,753	2,779	87,400	2,779
2018-05-16	2,792	2,838	2,728	2,756	142,400	2,756
2018-05-15	2,924	2,933	2,777	2,786	262,900	2,786
2018-05-14	2,845	2,894	2,756	2,889	280,300	2,889
2018-05-11	3,095	3,130	3,030	3,065	85,500	3,065
2018-05-10	3,095	3,095	3,050	3,080	36,000	3,080
2018-05-09	3,110	3,140	3,085	3,095	48,100	3,095
2018-05-08	3,110	3,130	3,080	3,120	69,600	3,120
2018-05-07	3,110	3,110	3,045	3,080	53,100	3,080
2018-05-02	3,115	3,125	3,045	3,100	67,100	3,100
2018-05-01	3,105	3,105	3,050	3,080	59,100	3,080
2018-04-27	3,110	3,145	3,090	3,120	60,300	3,120
2018-04-26	3,150	3,155	3,065	3,105	79,500	3,105
2018-04-25	3,165	3,165	3,105	3,125	60,400	3,125
2018-04-24	3,220	3,230	3,150	3,165	34,700	3,165
2018-04-23	3,205	3,215	3,110	3,165	90,800	3,165
2018-04-20	3,200	3,245	3,185	3,195	57,900	3,195
2018-04-19	3,260	3,265	3,190	3,210	43,800	3,210
2018-04-18	3,240	3,250	3,190	3,245	39,600	3,245
2018-04-17	3,255	3,255	3,115	3,170	72,800	3,170
2018-04-16	3,250	3,305	3,235	3,275	39,400	3,275
2018-04-13	3,295	3,295	3,225	3,250	50,600	3,250
2018-04-12	3,320	3,355	3,285	3,295	45,200	3,295
2018-04-11	3,340	3,355	3,240	3,285	80,400	3,285
2018-04-10	3,445	3,480	3,390	3,400	74,300	3,400
2018-04-09	3,410	3,475	3,385	3,445	77,500	3,445
2018-04-06	3,410	3,440	3,355	3,410	99,300	3,410
2018-04-05	3,350	3,390	3,335	3,365	103,700	3,365
2018-04-04	3,330	3,350	3,305	3,315	95,200	3,315
2018-04-03	3,195	3,300	3,175	3,280	90,800	3,280
2018-03-30	3,100	3,190	3,060	3,180	78,300	3,180
2018-03-29	2,969	3,060	2,954	3,060	98,300	3,060
2018-03-28	2,915	2,947	2,871	2,932	66,000	2,932
2018-03-27	2,950	2,978	2,930	2,962	79,900	2,962
2018-03-26	2,882	2,898	2,807	2,897	59,600	2,897
2018-03-23	2,972	3,010	2,905	2,911	101,900	2,911
2018-03-22	3,075	3,125	3,070	3,095	35,700	3,095
2018-03-20	3,010	3,055	2,974	3,050	101,000	3,050
2018-03-19	3,135	3,145	3,025	3,060	48,000	3,060
2018-03-16	3,170	3,215	3,110	3,130	75,600	3,130
2018-03-15	3,090	3,115	3,065	3,105	73,900	3,105
2018-03-14	3,065	3,095	3,050	3,075	33,200	3,075
2018-03-13	3,105	3,110	3,030	3,090	76,100	3,090
2018-03-12	3,140	3,155	3,105	3,110	53,300	3,110
2018-03-09	3,195	3,235	3,090	3,105	103,400	3,105
2018-03-08	3,155	3,180	3,115	3,125	41,100	3,125
2018-03-07	3,110	3,190	3,110	3,115	51,700	3,115
2018-03-06	3,110	3,170	3,100	3,130	56,000	3,130
2018-03-05	3,110	3,155	3,060	3,080	60,900	3,080
2018-03-02	3,075	3,160	3,055	3,110	94,200	3,110
2018-03-01	3,220	3,220	3,130	3,150	86,500	3,150
2018-02-28	3,130	3,320	3,130	3,240	122,400	3,240
2018-02-27	3,200	3,210	3,125	3,175	98,200	3,175
2018-02-26	3,240	3,240	3,150	3,190	62,800	3,190
2018-02-23	3,210	3,215	3,180	3,195	48,600	3,195
2018-02-22	3,245	3,265	3,195	3,210	56,900	3,210
2018-02-21	3,160	3,275	3,145	3,255	79,200	3,255
2018-02-20	3,180	3,200	3,130	3,150	49,100	3,150
2018-02-19	3,130	3,180	3,115	3,175	63,400	3,175
2018-02-16	3,020	3,140	3,015	3,085	135,700	3,085
2018-02-15	3,010	3,040	2,976	2,997	110,400	2,997
2018-02-14	3,135	3,145	2,979	3,005	119,100	3,005
2018-02-13	3,230	3,260	3,120	3,130	122,500	3,130
2018-02-09	3,055	3,185	3,050	3,180	123,100	3,180
2018-02-08	3,125	3,245	3,125	3,225	103,900	3,225
2018-02-07	3,380	3,395	3,115	3,115	164,900	3,115
2018-02-06	3,115	3,185	3,060	3,155	275,900	3,155
2018-02-05	3,240	3,355	3,225	3,260	473,100	3,260
2018-02-02	3,405	3,590	3,385	3,570	163,700	3,570
2018-02-01	3,370	3,410	3,315	3,405	96,500	3,405
2018-01-31	3,380	3,415	3,315	3,340	67,300	3,340
2018-01-30	3,400	3,460	3,390	3,410	123,000	3,410
2018-01-29	3,405	3,465	3,400	3,400	56,000	3,400
2018-01-26	3,435	3,450	3,395	3,415	69,200	3,415
2018-01-25	3,485	3,505	3,425	3,440	64,900	3,440
2018-01-24	3,515	3,530	3,470	3,510	82,900	3,510
2018-01-23	3,495	3,535	3,435	3,445	105,600	3,445
2018-01-22	3,545	3,575	3,465	3,510	112,900	3,510
2018-01-19	3,455	3,525	3,440	3,500	178,800	3,500
2018-01-18	3,395	3,470	3,340	3,420	244,500	3,420
2018-01-17	3,380	3,390	3,205	3,280	361,600	3,280
2018-01-16	2,950	3,030	2,950	3,030	69,100	3,030
2018-01-15	2,949	2,967	2,916	2,951	87,500	2,951
2018-01-12	2,969	2,990	2,951	2,961	54,100	2,961
2018-01-11	3,010	3,015	2,950	2,970	99,500	2,970
2018-01-10	3,075	3,075	3,025	3,025	53,400	3,025
2018-01-09	3,110	3,120	3,035	3,075	79,600	3,075
2018-01-05	3,145	3,155	3,115	3,140	35,700	3,140
2018-01-04	3,060	3,125	3,050	3,125	58,700	3,125

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 [2018年度]

9928 (株)ミロク情報サービスの時系列データ [2018年度]