9928 (株)ミロク情報サービスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,300	3,300	3,270	3,290	42,500	3,290
2019-12-27	3,350	3,350	3,320	3,335	38,000	3,335
2019-12-26	3,355	3,370	3,290	3,330	72,300	3,330
2019-12-25	3,360	3,375	3,350	3,355	63,200	3,355
2019-12-24	3,365	3,370	3,305	3,320	79,800	3,320
2019-12-23	3,395	3,420	3,385	3,395	37,800	3,395
2019-12-20	3,410	3,435	3,385	3,425	58,300	3,425
2019-12-19	3,390	3,435	3,390	3,430	54,300	3,430
2019-12-18	3,465	3,470	3,375	3,400	63,300	3,400
2019-12-17	3,445	3,490	3,430	3,485	73,000	3,485
2019-12-16	3,400	3,450	3,400	3,450	82,200	3,450
2019-12-13	3,435	3,440	3,390	3,400	108,700	3,400
2019-12-12	3,440	3,440	3,390	3,425	72,600	3,425
2019-12-11	3,435	3,470	3,430	3,460	52,100	3,460
2019-12-10	3,445	3,475	3,445	3,455	74,400	3,455
2019-12-09	3,455	3,455	3,420	3,420	69,800	3,420
2019-12-06	3,455	3,465	3,395	3,455	70,300	3,455
2019-12-05	3,490	3,490	3,405	3,455	72,400	3,455
2019-12-04	3,415	3,520	3,415	3,505	216,000	3,505
2019-12-03	3,335	3,470	3,300	3,440	210,900	3,440
2019-12-02	3,320	3,420	3,320	3,385	152,800	3,385
2019-11-29	3,290	3,310	3,245	3,300	109,500	3,300
2019-11-28	3,290	3,315	3,260	3,310	105,300	3,310
2019-11-27	3,310	3,340	3,260	3,260	143,300	3,260
2019-11-26	3,250	3,270	3,220	3,250	105,200	3,250
2019-11-25	3,230	3,275	3,220	3,245	118,500	3,245
2019-11-22	3,165	3,230	3,150	3,210	136,600	3,210
2019-11-21	3,075	3,165	3,065	3,150	141,400	3,150
2019-11-20	3,045	3,065	3,020	3,060	57,100	3,060
2019-11-19	3,035	3,045	3,005	3,045	65,300	3,045
2019-11-18	3,030	3,065	3,000	3,025	60,300	3,025
2019-11-15	2,983	3,005	2,949	2,998	97,400	2,998
2019-11-14	2,950	3,010	2,949	3,005	114,000	3,005
2019-11-13	2,923	2,973	2,915	2,943	120,900	2,943
2019-11-12	2,943	2,953	2,915	2,921	81,300	2,921
2019-11-11	2,886	2,961	2,886	2,923	145,000	2,923
2019-11-08	2,924	2,924	2,872	2,894	95,800	2,894
2019-11-07	2,880	2,915	2,862	2,908	69,800	2,908
2019-11-06	2,921	2,921	2,866	2,887	113,500	2,887
2019-11-05	2,955	2,967	2,855	2,913	208,200	2,913
2019-11-01	2,955	2,971	2,885	2,950	224,300	2,950
2019-10-31	2,901	2,910	2,845	2,869	121,700	2,869
2019-10-30	2,848	2,913	2,819	2,899	188,800	2,899
2019-10-29	2,824	2,868	2,818	2,846	143,300	2,846
2019-10-28	2,894	2,901	2,815	2,819	188,600	2,819
2019-10-25	2,931	2,957	2,869	2,889	374,600	2,889
2019-10-24	2,887	2,909	2,870	2,884	60,500	2,884
2019-10-23	2,880	2,885	2,842	2,883	68,000	2,883
2019-10-21	2,891	2,903	2,870	2,880	41,600	2,880
2019-10-18	2,883	2,913	2,860	2,900	77,800	2,900
2019-10-17	2,883	2,902	2,864	2,887	47,200	2,887
2019-10-16	2,932	2,952	2,896	2,906	63,600	2,906
2019-10-15	2,914	2,931	2,907	2,915	51,800	2,915
2019-10-11	2,904	2,938	2,886	2,910	85,100	2,910
2019-10-10	2,948	2,951	2,901	2,912	64,800	2,912
2019-10-09	2,910	2,970	2,910	2,961	55,000	2,961
2019-10-08	2,950	2,978	2,931	2,956	85,400	2,956
2019-10-07	2,939	2,952	2,918	2,947	47,700	2,947
2019-10-04	2,931	2,958	2,913	2,951	57,400	2,951
2019-10-03	2,887	2,920	2,876	2,914	97,300	2,914
2019-10-02	2,941	3,005	2,936	2,969	75,800	2,969
2019-10-01	2,948	2,994	2,944	2,974	62,800	2,974
2019-09-30	2,941	2,991	2,925	2,948	114,100	2,948
2019-09-27	3,025	3,055	2,973	3,000	93,200	3,000
2019-09-26	3,040	3,045	3,005	3,025	108,400	3,025
2019-09-25	2,981	3,030	2,971	3,000	65,300	3,000
2019-09-24	2,990	3,060	2,970	3,015	82,500	3,015
2019-09-20	3,030	3,045	3,005	3,005	104,200	3,005
2019-09-19	2,938	3,040	2,938	2,990	188,100	2,990
2019-09-18	2,888	2,944	2,867	2,926	184,100	2,926
2019-09-17	2,770	2,873	2,753	2,862	189,300	2,862
2019-09-13	2,693	2,741	2,678	2,720	168,400	2,720
2019-09-12	2,739	2,750	2,702	2,703	139,000	2,703
2019-09-11	2,754	2,767	2,703	2,750	154,700	2,750
2019-09-10	2,785	2,797	2,755	2,782	88,200	2,782
2019-09-09	2,781	2,798	2,750	2,789	82,400	2,789
2019-09-06	2,833	2,839	2,754	2,781	64,100	2,781
2019-09-05	2,784	2,844	2,784	2,808	95,900	2,808
2019-09-04	2,848	2,868	2,762	2,777	198,500	2,777
2019-09-03	2,752	2,882	2,751	2,850	235,300	2,850
2019-09-02	2,730	2,759	2,707	2,753	74,700	2,753
2019-08-30	2,725	2,764	2,698	2,756	100,600	2,756
2019-08-29	2,733	2,748	2,691	2,725	94,500	2,725
2019-08-28	2,737	2,753	2,707	2,744	116,900	2,744
2019-08-27	2,752	2,765	2,729	2,765	116,500	2,765
2019-08-26	2,725	2,748	2,708	2,720	99,100	2,720
2019-08-23	2,800	2,803	2,771	2,780	71,400	2,780
2019-08-22	2,779	2,817	2,779	2,804	83,800	2,804
2019-08-21	2,770	2,824	2,770	2,794	82,700	2,794
2019-08-20	2,788	2,826	2,775	2,808	74,500	2,808
2019-08-19	2,806	2,808	2,748	2,781	115,500	2,781
2019-08-16	2,779	2,857	2,757	2,811	113,200	2,811
2019-08-15	2,725	2,806	2,705	2,795	135,800	2,795
2019-08-14	2,765	2,767	2,722	2,759	153,700	2,759
2019-08-13	2,789	2,835	2,755	2,770	102,500	2,770
2019-08-09	2,859	2,860	2,823	2,839	134,600	2,839
2019-08-08	2,800	2,862	2,772	2,837	161,800	2,837
2019-08-07	2,767	2,820	2,699	2,767	240,600	2,767
2019-08-06	2,750	2,798	2,715	2,795	221,500	2,795
2019-08-05	2,901	2,961	2,835	2,860	230,200	2,860
2019-08-02	2,903	3,030	2,903	2,936	307,600	2,936
2019-08-01	3,095	3,190	2,987	3,035	505,200	3,035
2019-07-31	3,450	3,450	3,345	3,435	160,300	3,435
2019-07-30	3,470	3,490	3,430	3,455	102,600	3,455
2019-07-29	3,355	3,460	3,350	3,460	119,800	3,460
2019-07-26	3,325	3,355	3,310	3,320	60,800	3,320
2019-07-25	3,295	3,355	3,290	3,340	56,700	3,340
2019-07-24	3,280	3,325	3,275	3,305	62,500	3,305
2019-07-23	3,325	3,360	3,265	3,275	75,000	3,275
2019-07-22	3,325	3,345	3,295	3,300	84,600	3,300
2019-07-19	3,305	3,360	3,285	3,330	72,600	3,330
2019-07-18	3,310	3,325	3,290	3,300	94,700	3,300
2019-07-17	3,300	3,315	3,270	3,295	81,500	3,295
2019-07-16	3,380	3,400	3,310	3,330	106,700	3,330
2019-07-12	3,415	3,450	3,395	3,395	52,000	3,395
2019-07-11	3,355	3,400	3,355	3,380	71,600	3,380
2019-07-10	3,300	3,390	3,300	3,385	78,800	3,385
2019-07-09	3,335	3,340	3,270	3,300	106,000	3,300
2019-07-08	3,380	3,400	3,350	3,365	68,200	3,365
2019-07-05	3,375	3,435	3,360	3,400	53,900	3,400
2019-07-04	3,445	3,450	3,370	3,390	90,800	3,390
2019-07-03	3,490	3,510	3,445	3,475	56,900	3,475
2019-07-02	3,465	3,525	3,455	3,465	73,700	3,465
2019-07-01	3,410	3,490	3,405	3,480	77,200	3,480
2019-06-28	3,450	3,455	3,365	3,385	62,000	3,385
2019-06-27	3,385	3,445	3,380	3,420	49,800	3,420
2019-06-26	3,415	3,425	3,360	3,410	43,500	3,410
2019-06-25	3,415	3,425	3,385	3,390	45,700	3,390
2019-06-24	3,415	3,425	3,385	3,425	53,300	3,425
2019-06-21	3,470	3,475	3,400	3,415	106,800	3,415
2019-06-20	3,455	3,475	3,440	3,470	42,000	3,470
2019-06-19	3,495	3,495	3,430	3,450	66,400	3,450
2019-06-18	3,470	3,515	3,425	3,440	70,200	3,440
2019-06-17	3,500	3,520	3,405	3,415	83,400	3,415
2019-06-14	3,470	3,505	3,425	3,505	190,300	3,505
2019-06-13	3,415	3,470	3,405	3,450	124,100	3,450
2019-06-12	3,390	3,430	3,380	3,415	114,600	3,415
2019-06-11	3,400	3,405	3,355	3,375	73,100	3,375
2019-06-10	3,370	3,405	3,350	3,400	131,100	3,400
2019-06-07	3,320	3,360	3,315	3,345	64,500	3,345
2019-06-06	3,295	3,350	3,265	3,325	102,400	3,325
2019-06-05	3,225	3,275	3,215	3,270	70,500	3,270
2019-06-04	3,170	3,195	3,135	3,185	139,700	3,185
2019-06-03	3,175	3,225	3,135	3,165	119,300	3,165
2019-05-31	3,250	3,295	3,210	3,225	162,700	3,225
2019-05-30	3,305	3,315	3,210	3,250	97,400	3,250
2019-05-29	3,285	3,320	3,270	3,310	45,400	3,310
2019-05-28	3,310	3,320	3,280	3,320	68,800	3,320
2019-05-27	3,295	3,305	3,235	3,300	77,500	3,300
2019-05-24	3,180	3,300	3,180	3,295	112,900	3,295
2019-05-23	3,235	3,305	3,195	3,215	150,100	3,215
2019-05-22	3,150	3,230	3,135	3,220	156,200	3,220
2019-05-21	3,065	3,200	3,055	3,175	107,100	3,175
2019-05-20	3,200	3,210	3,115	3,125	53,400	3,125
2019-05-17	3,145	3,200	3,140	3,180	97,500	3,180
2019-05-16	3,085	3,175	3,085	3,130	71,100	3,130
2019-05-15	3,050	3,170	3,050	3,145	150,500	3,145
2019-05-14	3,040	3,085	2,975	3,035	153,300	3,035
2019-05-13	3,035	3,160	2,938	3,140	455,100	3,140
2019-05-10	2,830	2,879	2,787	2,833	158,400	2,833
2019-05-09	2,891	2,896	2,794	2,810	130,100	2,810
2019-05-08	2,903	2,931	2,875	2,925	79,200	2,925
2019-05-07	2,965	3,030	2,959	2,962	110,000	2,962
2019-04-26	2,920	2,990	2,920	2,988	85,800	2,988
2019-04-25	2,920	2,935	2,903	2,924	67,100	2,924
2019-04-24	2,945	2,962	2,897	2,899	92,300	2,899
2019-04-23	2,899	2,940	2,894	2,924	43,800	2,924
2019-04-22	2,880	2,902	2,852	2,887	40,400	2,887
2019-04-19	2,951	2,978	2,900	2,906	54,600	2,906
2019-04-18	2,982	3,000	2,903	2,927	128,100	2,927
2019-04-17	2,900	2,967	2,883	2,951	158,400	2,951
2019-04-16	2,888	2,908	2,879	2,890	58,900	2,890
2019-04-15	2,887	2,900	2,860	2,886	100,400	2,886
2019-04-12	2,879	2,879	2,848	2,865	37,000	2,865
2019-04-11	2,865	2,882	2,849	2,860	28,700	2,860
2019-04-10	2,843	2,876	2,824	2,870	22,700	2,870
2019-04-09	2,875	2,878	2,848	2,872	32,600	2,872
2019-04-08	2,853	2,887	2,852	2,867	42,400	2,867
2019-04-05	2,852	2,871	2,831	2,853	49,900	2,853
2019-04-04	2,860	2,863	2,835	2,852	30,500	2,852
2019-04-03	2,811	2,864	2,790	2,860	45,200	2,860
2019-04-02	2,889	2,889	2,815	2,827	42,400	2,827
2019-04-01	2,871	2,883	2,847	2,854	46,300	2,854
2019-03-29	2,843	2,843	2,800	2,841	41,200	2,841
2019-03-28	2,828	2,840	2,802	2,817	47,700	2,817
2019-03-27	2,845	2,898	2,845	2,878	51,900	2,878
2019-03-26	2,835	2,870	2,816	2,870	81,300	2,870
2019-03-25	2,780	2,798	2,757	2,793	67,700	2,793
2019-03-22	2,853	2,854	2,799	2,808	59,300	2,808
2019-03-20	2,848	2,885	2,840	2,857	31,000	2,857
2019-03-19	2,835	2,872	2,796	2,860	58,600	2,860
2019-03-18	2,875	2,886	2,835	2,842	81,300	2,842
2019-03-15	2,816	2,877	2,808	2,873	71,700	2,873
2019-03-14	2,877	2,877	2,826	2,829	48,300	2,829
2019-03-13	2,901	2,926	2,858	2,858	84,800	2,858
2019-03-12	2,867	2,913	2,867	2,901	103,700	2,901
2019-03-11	2,822	2,842	2,816	2,840	56,600	2,840
2019-03-08	2,829	2,844	2,806	2,821	92,000	2,821
2019-03-07	2,905	2,905	2,829	2,877	103,100	2,877
2019-03-06	2,880	2,918	2,874	2,899	57,600	2,899
2019-03-05	2,876	2,906	2,866	2,896	104,400	2,896
2019-03-04	2,930	2,935	2,902	2,926	53,500	2,926
2019-03-01	2,916	2,931	2,893	2,921	52,000	2,921
2019-02-28	2,887	2,922	2,857	2,888	90,700	2,888
2019-02-27	2,877	2,902	2,856	2,895	135,800	2,895
2019-02-26	2,900	2,903	2,846	2,877	152,600	2,877
2019-02-25	2,900	2,936	2,891	2,918	176,800	2,918
2019-02-22	2,820	2,858	2,798	2,844	102,800	2,844
2019-02-21	2,819	2,842	2,782	2,840	90,400	2,840
2019-02-20	2,759	2,824	2,731	2,818	127,900	2,818
2019-02-19	2,715	2,760	2,695	2,758	83,700	2,758
2019-02-18	2,764	2,788	2,731	2,755	51,500	2,755
2019-02-15	2,680	2,745	2,671	2,742	117,500	2,742
2019-02-14	2,697	2,706	2,664	2,703	77,100	2,703
2019-02-13	2,623	2,689	2,600	2,687	130,700	2,687
2019-02-12	2,554	2,600	2,553	2,585	60,100	2,585
2019-02-08	2,527	2,592	2,524	2,554	66,400	2,554
2019-02-07	2,660	2,695	2,552	2,556	136,800	2,556
2019-02-06	2,470	2,696	2,450	2,695	197,600	2,695
2019-02-05	2,670	2,680	2,626	2,653	148,300	2,653
2019-02-04	2,570	2,646	2,570	2,644	124,300	2,644
2019-02-01	2,508	2,531	2,508	2,524	76,700	2,524
2019-01-31	2,448	2,515	2,445	2,501	124,000	2,501
2019-01-30	2,446	2,447	2,415	2,419	80,700	2,419
2019-01-29	2,416	2,436	2,380	2,436	55,300	2,436
2019-01-28	2,411	2,448	2,411	2,436	74,100	2,436
2019-01-25	2,343	2,430	2,338	2,421	85,900	2,421
2019-01-24	2,336	2,366	2,314	2,358	66,000	2,358
2019-01-23	2,314	2,366	2,296	2,354	86,600	2,354
2019-01-22	2,378	2,378	2,305	2,357	145,100	2,357
2019-01-21	2,471	2,489	2,394	2,400	74,800	2,400
2019-01-18	2,454	2,475	2,419	2,468	80,000	2,468
2019-01-17	2,443	2,456	2,402	2,452	87,800	2,452
2019-01-16	2,444	2,474	2,424	2,456	67,800	2,456
2019-01-15	2,385	2,424	2,351	2,424	68,800	2,424
2019-01-11	2,440	2,441	2,398	2,419	73,100	2,419
2019-01-10	2,470	2,470	2,373	2,410	112,400	2,410
2019-01-09	2,564	2,564	2,476	2,482	107,100	2,482
2019-01-08	2,537	2,549	2,479	2,514	130,700	2,514
2019-01-07	2,550	2,596	2,500	2,536	140,700	2,536
2019-01-04	2,430	2,498	2,417	2,473	95,900	2,473

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 [2019年度]

9928 (株)ミロク情報サービスの時系列データ [2019年度]