9928 (株)ミロク情報サービスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,120	2,120	2,082	2,094	42,700	2,094
2020-12-29	2,062	2,118	2,062	2,114	51,700	2,114
2020-12-28	2,075	2,098	2,050	2,061	87,100	2,061
2020-12-25	2,069	2,091	2,062	2,072	42,300	2,072
2020-12-24	2,061	2,095	2,061	2,074	73,900	2,074
2020-12-23	2,033	2,081	2,032	2,051	100,900	2,051
2020-12-22	1,998	2,023	1,992	2,012	76,200	2,012
2020-12-21	2,021	2,035	2,001	2,005	60,500	2,005
2020-12-18	2,023	2,031	2,005	2,006	93,000	2,006
2020-12-17	2,019	2,037	2,011	2,023	43,800	2,023
2020-12-16	2,046	2,046	2,000	2,012	47,700	2,012
2020-12-15	2,046	2,097	2,027	2,027	89,500	2,027
2020-12-14	2,057	2,058	2,030	2,031	63,700	2,031
2020-12-11	2,004	2,019	1,985	2,019	81,800	2,019
2020-12-10	1,980	2,018	1,980	1,994	78,200	1,994
2020-12-09	1,969	1,997	1,963	1,996	42,700	1,996
2020-12-08	1,974	1,980	1,961	1,963	72,000	1,963
2020-12-07	2,013	2,013	1,953	1,984	192,000	1,984
2020-12-04	2,026	2,033	2,010	2,011	41,700	2,011
2020-12-03	2,017	2,037	2,008	2,030	77,500	2,030
2020-12-02	2,050	2,073	2,014	2,019	97,400	2,019
2020-12-01	2,066	2,083	2,048	2,048	75,600	2,048
2020-11-30	2,078	2,078	2,039	2,039	76,600	2,039
2020-11-27	2,073	2,095	2,068	2,074	59,800	2,074
2020-11-26	2,086	2,086	2,055	2,073	52,200	2,073
2020-11-25	2,104	2,113	2,081	2,081	76,100	2,081
2020-11-24	2,113	2,115	2,082	2,095	85,000	2,095
2020-11-20	2,051	2,081	2,050	2,063	77,200	2,063
2020-11-19	2,082	2,088	2,050	2,061	78,700	2,061
2020-11-18	2,098	2,110	2,080	2,101	79,800	2,101
2020-11-17	2,151	2,157	2,106	2,109	111,700	2,109
2020-11-16	2,188	2,194	2,155	2,164	73,900	2,164
2020-11-13	2,218	2,218	2,150	2,173	59,400	2,173
2020-11-12	2,288	2,297	2,235	2,237	58,300	2,237
2020-11-11	2,306	2,319	2,285	2,291	95,100	2,291
2020-11-10	2,260	2,297	2,222	2,289	193,100	2,289
2020-11-09	2,233	2,301	2,215	2,294	167,600	2,294
2020-11-06	2,203	2,230	2,188	2,197	83,500	2,197
2020-11-05	2,168	2,210	2,139	2,187	110,400	2,187
2020-11-04	2,157	2,165	2,103	2,136	92,800	2,136
2020-11-02	2,150	2,217	2,087	2,124	199,400	2,124
2020-10-30	2,130	2,149	2,108	2,116	76,100	2,116
2020-10-29	2,130	2,153	2,108	2,153	70,100	2,153
2020-10-28	2,151	2,157	2,132	2,154	47,500	2,154
2020-10-27	2,158	2,160	2,131	2,153	75,200	2,153
2020-10-26	2,177	2,210	2,164	2,181	86,300	2,181
2020-10-23	2,166	2,177	2,113	2,162	115,500	2,162
2020-10-22	2,220	2,220	2,160	2,166	98,100	2,166
2020-10-21	2,231	2,264	2,231	2,244	62,400	2,244
2020-10-20	2,245	2,274	2,229	2,242	84,000	2,242
2020-10-19	2,240	2,272	2,235	2,253	68,000	2,253
2020-10-16	2,265	2,277	2,213	2,234	149,900	2,234
2020-10-15	2,336	2,336	2,270	2,274	87,800	2,274
2020-10-14	2,359	2,359	2,317	2,335	60,100	2,335
2020-10-13	2,326	2,366	2,297	2,346	126,600	2,346
2020-10-12	2,320	2,320	2,282	2,311	55,500	2,311
2020-10-09	2,305	2,306	2,279	2,297	73,400	2,297
2020-10-08	2,269	2,317	2,267	2,305	143,400	2,305
2020-10-07	2,220	2,300	2,206	2,270	230,900	2,270
2020-10-06	2,200	2,228	2,187	2,201	84,400	2,201
2020-10-05	2,225	2,235	2,186	2,203	113,800	2,203
2020-10-02	2,218	2,250	2,199	2,213	119,100	2,213
2020-09-30	2,248	2,257	2,189	2,192	84,800	2,192
2020-09-29	2,274	2,274	2,238	2,250	117,400	2,250
2020-09-28	2,268	2,282	2,261	2,275	141,200	2,275
2020-09-25	2,221	2,247	2,209	2,243	98,600	2,243
2020-09-24	2,228	2,241	2,186	2,205	125,200	2,205
2020-09-23	2,203	2,252	2,192	2,243	171,100	2,243
2020-09-18	2,175	2,205	2,175	2,203	185,800	2,203
2020-09-17	2,163	2,209	2,163	2,175	115,600	2,175
2020-09-16	2,151	2,184	2,150	2,157	120,300	2,157
2020-09-15	2,142	2,153	2,135	2,151	86,500	2,151
2020-09-14	2,131	2,155	2,126	2,142	104,400	2,142
2020-09-11	2,122	2,145	2,112	2,126	105,300	2,126
2020-09-10	2,142	2,158	2,114	2,116	110,700	2,116
2020-09-09	2,161	2,167	2,141	2,157	73,400	2,157
2020-09-08	2,154	2,174	2,145	2,174	74,800	2,174
2020-09-07	2,141	2,165	2,122	2,163	58,600	2,163
2020-09-04	2,153	2,168	2,126	2,160	98,800	2,160
2020-09-03	2,184	2,184	2,159	2,178	49,600	2,178
2020-09-02	2,175	2,178	2,156	2,177	58,600	2,177
2020-09-01	2,170	2,183	2,155	2,175	85,700	2,175
2020-08-31	2,118	2,187	2,118	2,170	112,100	2,170
2020-08-28	2,180	2,181	2,088	2,107	201,700	2,107
2020-08-27	2,110	2,114	2,082	2,106	60,100	2,106
2020-08-26	2,140	2,146	2,114	2,123	43,300	2,123
2020-08-25	2,135	2,150	2,124	2,132	54,500	2,132
2020-08-24	2,144	2,146	2,092	2,130	62,300	2,130
2020-08-21	2,161	2,173	2,133	2,153	83,600	2,153
2020-08-20	2,187	2,191	2,152	2,160	82,800	2,160
2020-08-19	2,175	2,193	2,157	2,191	77,300	2,191
2020-08-18	2,166	2,179	2,160	2,165	94,900	2,165
2020-08-17	2,181	2,183	2,160	2,166	61,200	2,166
2020-08-14	2,129	2,190	2,128	2,159	190,400	2,159
2020-08-13	2,111	2,149	2,094	2,128	270,400	2,128
2020-08-12	2,069	2,089	2,054	2,085	125,700	2,085
2020-08-11	2,060	2,080	2,047	2,053	79,600	2,053
2020-08-07	2,070	2,081	2,052	2,062	76,000	2,062
2020-08-06	2,060	2,077	2,052	2,071	75,600	2,071
2020-08-05	2,050	2,054	2,026	2,051	90,300	2,051
2020-08-04	2,063	2,102	2,046	2,050	111,800	2,050
2020-08-03	2,100	2,154	2,062	2,074	97,200	2,074
2020-07-31	2,150	2,184	2,102	2,122	71,800	2,122
2020-07-30	2,181	2,198	2,152	2,163	35,700	2,163
2020-07-29	2,189	2,189	2,155	2,181	35,000	2,181
2020-07-28	2,204	2,222	2,186	2,192	34,800	2,192
2020-07-27	2,212	2,235	2,178	2,204	73,200	2,204
2020-07-22	2,253	2,253	2,198	2,211	50,700	2,211
2020-07-21	2,219	2,262	2,193	2,247	46,900	2,247
2020-07-20	2,239	2,239	2,192	2,207	39,000	2,207
2020-07-17	2,220	2,220	2,181	2,214	34,900	2,214
2020-07-16	2,213	2,215	2,192	2,200	26,200	2,200
2020-07-15	2,212	2,220	2,189	2,210	41,300	2,210
2020-07-14	2,188	2,195	2,152	2,192	36,600	2,192
2020-07-13	2,193	2,247	2,178	2,200	42,700	2,200
2020-07-10	2,210	2,212	2,160	2,160	40,600	2,160
2020-07-09	2,245	2,257	2,187	2,209	43,200	2,209
2020-07-08	2,247	2,249	2,220	2,232	27,600	2,232
2020-07-07	2,248	2,260	2,222	2,246	68,100	2,246
2020-07-06	2,249	2,268	2,229	2,238	76,100	2,238
2020-07-03	2,210	2,229	2,181	2,205	61,600	2,205
2020-07-02	2,248	2,261	2,201	2,210	73,800	2,210
2020-07-01	2,255	2,305	2,214	2,231	78,200	2,231
2020-06-30	2,341	2,350	2,247	2,260	63,100	2,260
2020-06-29	2,360	2,360	2,282	2,282	84,500	2,282
2020-06-26	2,393	2,404	2,338	2,362	58,800	2,362
2020-06-25	2,340	2,370	2,334	2,360	69,600	2,360
2020-06-24	2,352	2,387	2,347	2,357	52,200	2,357
2020-06-23	2,370	2,396	2,351	2,352	71,700	2,352
2020-06-22	2,336	2,368	2,332	2,354	60,900	2,354
2020-06-19	2,335	2,381	2,331	2,359	74,900	2,359
2020-06-18	2,380	2,391	2,326	2,359	47,700	2,359
2020-06-17	2,359	2,407	2,335	2,399	70,200	2,399
2020-06-16	2,390	2,395	2,328	2,358	78,000	2,358
2020-06-15	2,412	2,412	2,332	2,339	70,700	2,339
2020-06-12	2,404	2,430	2,379	2,412	128,200	2,412
2020-06-11	2,520	2,520	2,442	2,454	60,400	2,454
2020-06-10	2,528	2,535	2,492	2,523	50,200	2,523
2020-06-09	2,477	2,524	2,458	2,524	56,700	2,524
2020-06-08	2,533	2,533	2,439	2,483	69,500	2,483
2020-06-05	2,541	2,541	2,479	2,479	58,700	2,479
2020-06-04	2,563	2,563	2,519	2,563	62,700	2,563
2020-06-03	2,573	2,579	2,519	2,548	96,400	2,548
2020-06-02	2,551	2,569	2,540	2,561	68,300	2,561
2020-06-01	2,522	2,556	2,510	2,528	94,800	2,528
2020-05-29	2,398	2,510	2,398	2,506	164,000	2,506
2020-05-28	2,417	2,443	2,404	2,442	146,000	2,442
2020-05-27	2,470	2,470	2,410	2,426	122,600	2,426
2020-05-26	2,484	2,501	2,455	2,482	101,500	2,482
2020-05-25	2,462	2,473	2,427	2,465	95,400	2,465
2020-05-22	2,400	2,444	2,383	2,427	109,100	2,427
2020-05-21	2,441	2,462	2,408	2,431	107,900	2,431
2020-05-20	2,409	2,470	2,409	2,450	123,800	2,450
2020-05-19	2,400	2,432	2,351	2,423	137,800	2,423
2020-05-18	2,277	2,362	2,248	2,354	154,600	2,354
2020-05-15	2,279	2,302	2,186	2,266	256,200	2,266
2020-05-14	2,201	2,405	2,161	2,309	589,000	2,309
2020-05-13	2,700	2,700	2,574	2,580	250,400	2,580
2020-05-12	2,690	2,728	2,690	2,710	81,100	2,710
2020-05-11	2,682	2,699	2,671	2,689	51,200	2,689
2020-05-08	2,680	2,702	2,607	2,681	75,400	2,681
2020-05-07	2,700	2,750	2,614	2,633	169,800	2,633
2020-05-01	2,734	2,755	2,700	2,722	82,500	2,722
2020-04-30	2,755	2,764	2,715	2,725	122,200	2,725
2020-04-28	2,681	2,687	2,627	2,680	62,100	2,680
2020-04-27	2,671	2,685	2,647	2,656	41,400	2,656
2020-04-24	2,639	2,639	2,590	2,623	106,200	2,623
2020-04-23	2,623	2,644	2,599	2,615	77,200	2,615
2020-04-22	2,580	2,601	2,545	2,583	62,200	2,583
2020-04-21	2,606	2,606	2,558	2,598	43,600	2,598
2020-04-20	2,572	2,608	2,562	2,600	37,200	2,600
2020-04-17	2,600	2,617	2,544	2,572	50,300	2,572
2020-04-16	2,563	2,574	2,537	2,565	84,500	2,565
2020-04-15	2,528	2,566	2,497	2,545	113,400	2,545
2020-04-14	2,513	2,558	2,513	2,544	47,000	2,544
2020-04-13	2,513	2,537	2,490	2,512	85,000	2,512
2020-04-10	2,509	2,518	2,467	2,502	116,300	2,502
2020-04-09	2,459	2,502	2,415	2,477	102,900	2,477
2020-04-08	2,353	2,427	2,308	2,421	117,200	2,421
2020-04-07	2,373	2,409	2,304	2,382	91,100	2,382
2020-04-06	2,245	2,334	2,226	2,319	68,000	2,319
2020-04-03	2,281	2,322	2,237	2,245	65,100	2,245
2020-04-02	2,227	2,280	2,212	2,237	86,100	2,237
2020-04-01	2,331	2,378	2,267	2,277	78,400	2,277
2020-03-31	2,400	2,433	2,363	2,381	64,500	2,381
2020-03-30	2,354	2,398	2,313	2,394	98,000	2,394
2020-03-27	2,509	2,509	2,409	2,457	121,900	2,457
2020-03-26	2,397	2,439	2,355	2,421	108,400	2,421
2020-03-25	2,497	2,497	2,351	2,420	139,000	2,420
2020-03-24	2,376	2,389	2,300	2,347	144,000	2,347
2020-03-23	2,200	2,324	2,137	2,302	272,100	2,302
2020-03-19	2,283	2,294	2,152	2,200	115,000	2,200
2020-03-18	2,230	2,290	2,179	2,187	181,800	2,187
2020-03-17	1,991	2,210	1,991	2,196	203,300	2,196
2020-03-16	2,095	2,134	2,033	2,041	186,000	2,041
2020-03-13	2,050	2,170	2,011	2,117	239,500	2,117
2020-03-12	2,237	2,283	2,194	2,206	228,600	2,206
2020-03-11	2,372	2,398	2,285	2,287	163,800	2,287
2020-03-10	2,338	2,398	2,265	2,392	199,200	2,392
2020-03-09	2,499	2,527	2,425	2,460	336,200	2,460
2020-03-06	2,535	2,555	2,512	2,526	235,400	2,526
2020-03-05	2,550	2,578	2,504	2,534	222,100	2,534
2020-03-04	2,441	2,530	2,429	2,500	250,500	2,500
2020-03-03	2,543	2,563	2,473	2,487	217,400	2,487
2020-03-02	2,450	2,512	2,424	2,493	155,100	2,493
2020-02-28	2,379	2,424	2,337	2,403	228,500	2,403
2020-02-27	2,541	2,563	2,440	2,445	194,700	2,445
2020-02-26	2,570	2,602	2,534	2,559	163,000	2,559
2020-02-25	2,520	2,597	2,520	2,575	123,700	2,575
2020-02-21	2,650	2,681	2,645	2,655	68,900	2,655
2020-02-20	2,690	2,719	2,646	2,650	103,000	2,650
2020-02-19	2,738	2,742	2,697	2,699	109,900	2,699
2020-02-18	2,751	2,765	2,687	2,710	125,800	2,710
2020-02-17	2,783	2,792	2,750	2,766	89,300	2,766
2020-02-14	2,822	2,835	2,796	2,813	82,900	2,813
2020-02-13	2,848	2,860	2,820	2,840	112,400	2,840
2020-02-12	2,807	2,822	2,790	2,818	95,000	2,818
2020-02-10	2,855	2,891	2,803	2,811	133,100	2,811
2020-02-07	2,938	2,956	2,850	2,872	192,500	2,872
2020-02-06	2,885	2,925	2,820	2,891	452,400	2,891
2020-02-05	3,095	3,095	3,060	3,075	73,600	3,075
2020-02-04	3,020	3,075	3,020	3,070	47,100	3,070
2020-02-03	2,971	3,040	2,963	3,005	67,400	3,005
2020-01-31	2,985	3,060	2,981	3,040	77,300	3,040
2020-01-30	3,060	3,110	3,015	3,030	80,500	3,030
2020-01-29	3,150	3,165	3,055	3,070	114,900	3,070
2020-01-28	3,090	3,200	3,070	3,175	129,700	3,175
2020-01-27	3,205	3,245	3,190	3,200	48,700	3,200
2020-01-24	3,300	3,300	3,240	3,270	29,300	3,270
2020-01-23	3,295	3,305	3,260	3,275	24,100	3,275
2020-01-22	3,265	3,310	3,255	3,280	85,900	3,280
2020-01-21	3,260	3,280	3,205	3,240	106,500	3,240
2020-01-20	3,270	3,325	3,265	3,275	44,000	3,275
2020-01-17	3,340	3,340	3,265	3,280	45,400	3,280
2020-01-16	3,325	3,345	3,310	3,330	41,600	3,330
2020-01-15	3,295	3,310	3,275	3,290	43,700	3,290
2020-01-14	3,390	3,390	3,290	3,325	70,400	3,325
2020-01-10	3,360	3,400	3,350	3,390	42,800	3,390
2020-01-09	3,320	3,355	3,290	3,345	67,700	3,345
2020-01-08	3,290	3,360	3,220	3,305	82,800	3,305
2020-01-07	3,295	3,345	3,290	3,330	70,300	3,330
2020-01-06	3,215	3,285	3,205	3,255	72,700	3,255

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 [2020年度]

9928 (株)ミロク情報サービスの時系列データ [2020年度]