日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ミロク情報サービス(9928)の株価時系列情報

ミロク情報サービス(9928)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 1,750 1,800 1,750 1,750 11,000
1999/12/29 1,700 1,780 1,700 1,720 17,000
1999/12/28 1,830 1,830 1,710 1,715 26,500
1999/12/27 1,850 1,876 1,785 1,816 20,000
1999/12/24 1,890 1,900 1,850 1,850 20,500
1999/12/22 1,770 1,851 1,770 1,830 35,000
1999/12/21 1,806 1,830 1,760 1,770 21,000
1999/12/20 1,865 1,880 1,805 1,805 38,000
1999/12/17 1,870 1,890 1,801 1,805 74,000
1999/12/16 1,920 1,920 1,855 1,860 33,500
1999/12/15 1,950 1,950 1,930 1,930 10,000
1999/12/14 2,015 2,020 1,960 1,980 21,000
1999/12/13 2,025 2,025 1,960 2,020 33,000
1999/12/10 2,010 2,050 2,000 2,000 32,000
1999/12/09 2,045 2,045 2,005 2,020 9,000
1999/12/08 2,045 2,045 2,010 2,010 10,000
1999/12/07 2,035 2,050 2,035 2,045 11,500
1999/12/06 2,045 2,150 2,045 2,100 16,500
1999/12/03 2,130 2,130 2,035 2,125 37,500
1999/12/02 2,010 2,055 1,920 1,950 52,000
1999/12/01 2,240 2,240 2,010 2,050 20,500
1999/11/30 2,250 2,300 2,250 2,260 80,000
1999/11/29 2,085 2,190 2,050 2,150 28,500
1999/11/26 2,010 2,090 1,960 2,045 46,500
1999/11/25 2,105 2,150 2,010 2,030 35,000
1999/11/24 2,150 2,190 2,100 2,100 70,000
1999/11/22 2,200 2,215 2,155 2,200 32,500
1999/11/19 2,200 2,270 2,200 2,255 40,000
1999/11/18 2,250 2,250 2,200 2,220 55,000
1999/11/17 2,490 2,530 2,300 2,300 264,500
1999/11/16 2,460 2,460 2,300 2,410 234,000
1999/11/15 2,040 2,415 2,000 2,230 172,500
1999/11/12 2,350 2,440 2,190 2,190 79,500
1999/11/11 2,490 2,545 2,350 2,350 109,000
1999/11/10 2,380 2,510 2,330 2,500 123,000
1999/11/09 2,280 2,400 2,280 2,380 59,000
1999/11/08 2,420 2,430 2,320 2,360 103,000
1999/11/05 2,600 2,600 2,390 2,500 399,500
1999/11/04 2,280 2,520 2,230 2,520 451,500
1999/11/02 1,980 2,120 1,950 2,120 74,500
1999/11/01 1,902 1,950 1,902 1,940 58,000
1999/10/29 1,910 1,917 1,880 1,881 60,000
1999/10/28 1,870 1,885 1,850 1,870 20,500
1999/10/27 1,850 1,870 1,850 1,870 69,000
1999/10/26 1,900 1,910 1,860 1,870 33,000
1999/10/25 1,970 1,970 1,900 1,911 29,000
1999/10/22 1,960 1,970 1,930 1,970 16,500
1999/10/21 2,050 2,090 1,920 1,961 42,000
1999/10/20 2,020 2,020 1,990 2,000 24,000
1999/10/19 1,851 1,910 1,851 1,900 24,500
1999/10/18 1,825 1,850 1,750 1,830 32,000
1999/10/15 2,150 2,150 2,055 2,055 17,000
1999/10/14 2,170 2,170 2,080 2,100 56,000
1999/10/13 2,120 2,170 2,100 2,170 44,500
1999/10/12 2,200 2,200 2,105 2,120 37,500
1999/10/08 2,290 2,290 2,200 2,200 26,000
1999/10/07 2,245 2,250 2,200 2,200 37,000
1999/10/06 2,260 2,260 2,200 2,205 24,000
1999/10/05 2,210 2,285 2,180 2,180 38,500
1999/10/04 2,300 2,350 2,150 2,150 39,500
1999/10/01 2,230 2,280 2,210 2,220 40,500
1999/09/30 2,140 2,250 2,140 2,190 27,000
1999/09/29 2,260 2,260 2,140 2,220 32,000
1999/09/28 2,135 2,200 2,130 2,140 57,500
1999/09/27 2,070 2,220 2,070 2,070 38,000
1999/09/24 2,040 2,140 2,010 2,110 41,000
1999/09/22 2,240 2,330 2,240 2,300 31,000
1999/09/21 2,500 2,500 2,400 2,400 14,000
1999/09/20 2,490 2,590 2,480 2,530 51,000
1999/09/17 2,425 2,500 2,420 2,500 36,500
1999/09/16 2,590 2,600 2,410 2,410 42,000
1999/09/14 2,705 2,740 2,590 2,670 96,500
1999/09/13 2,755 2,800 2,700 2,745 155,500
1999/09/10 2,750 2,825 2,730 2,755 229,500
1999/09/09 2,660 2,770 2,645 2,750 420,000
1999/09/08 2,600 2,730 2,590 2,620 619,500
1999/09/07 2,600 2,600 2,510 2,570 268,000
1999/09/06 2,620 2,620 2,475 2,565 453,500
1999/09/03 2,390 2,680 2,360 2,540 939,500
1999/09/02 2,310 2,390 2,250 2,390 431,500
1999/09/01 2,150 2,340 2,130 2,300 355,500
1999/08/31 2,090 2,170 2,050 2,170 121,000
1999/08/30 2,095 2,150 2,060 2,090 118,000
1999/08/27 1,910 2,070 1,900 2,060 78,500
1999/08/26 1,900 1,915 1,880 1,910 31,500
1999/08/25 1,860 1,870 1,850 1,850 18,500
1999/08/24 1,870 1,890 1,860 1,860 30,500
1999/08/23 1,850 1,900 1,850 1,870 40,500
1999/08/20 1,865 1,910 1,850 1,850 22,000
1999/08/19 1,899 1,900 1,880 1,890 13,500
1999/08/18 1,900 1,930 1,900 1,910 23,000
1999/08/17 1,930 1,940 1,900 1,939 12,500
1999/08/16 1,880 1,900 1,850 1,900 18,000
1999/08/13 1,880 1,880 1,835 1,880 16,000
1999/08/12 1,880 1,880 1,830 1,860 8,000
1999/08/11 1,894 1,894 1,811 1,811 15,000
1999/08/10 1,860 1,895 1,860 1,895 8,500
1999/08/09 1,770 1,800 1,770 1,800 10,500
1999/08/06 1,810 1,830 1,790 1,800 16,000
1999/08/05 1,870 1,870 1,810 1,810 31,000
1999/08/04 1,980 1,980 1,890 1,895 25,500
1999/08/03 1,930 1,930 1,870 1,890 18,000
1999/08/02 1,911 1,941 1,850 1,930 19,000
1999/07/30 1,960 1,960 1,930 1,940 20,000
1999/07/29 1,990 1,990 1,986 1,990 11,000
1999/07/28 1,880 1,900 1,860 1,900 30,000
1999/07/27 1,886 1,900 1,850 1,850 26,000
1999/07/26 1,810 1,900 1,810 1,856 18,000
1999/07/23 1,920 1,940 1,880 1,900 27,000
1999/07/22 2,000 2,010 1,940 1,970 44,000
1999/07/21 2,070 2,070 2,000 2,000 12,000
1999/07/19 2,180 2,200 2,100 2,100 21,000
1999/07/16 2,200 2,200 2,100 2,180 49,000
1999/07/15 2,100 2,200 2,080 2,200 58,000
1999/07/14 2,170 2,200 2,110 2,200 35,000
1999/07/13 2,230 2,240 2,140 2,200 37,000
1999/07/12 2,120 2,250 2,090 2,240 77,000
1999/07/09 2,000 2,100 2,000 2,080 48,000
1999/07/08 2,200 2,240 2,080 2,080 41,000
1999/07/07 2,240 2,290 2,150 2,290 126,000
1999/07/06 2,390 2,390 2,210 2,240 139,000
1999/07/05 2,300 2,400 2,260 2,350 543,000
1999/07/02 2,100 2,235 2,090 2,215 487,000
1999/07/01 1,960 2,100 1,920 2,050 160,000
1999/06/30 2,000 2,000 1,930 1,930 45,000
1999/06/29 1,949 1,950 1,910 1,940 56,000
1999/06/28 1,850 1,880 1,850 1,859 24,000
1999/06/25 1,895 1,920 1,840 1,850 72,000
1999/06/24 1,980 1,980 1,910 1,925 47,000
1999/06/23 2,005 2,050 1,980 1,980 52,000
1999/06/22 2,160 2,170 2,000 2,000 151,000
1999/06/21 1,900 2,100 1,900 2,100 156,000
1999/06/18 1,880 1,880 1,810 1,870 44,000
1999/06/17 1,800 1,880 1,800 1,880 39,000
1999/06/16 1,780 1,800 1,770 1,800 28,000
1999/06/15 1,720 1,780 1,690 1,780 38,000
1999/06/14 1,799 1,800 1,760 1,760 22,000
1999/06/11 1,781 1,814 1,781 1,810 24,000
1999/06/10 1,850 1,880 1,805 1,811 29,000
1999/06/09 1,829 1,880 1,829 1,849 66,000
1999/06/08 1,860 1,880 1,815 1,840 27,000
1999/06/07 1,940 1,950 1,840 1,850 64,000
1999/06/04 1,851 1,950 1,850 1,940 78,000
1999/06/03 1,779 1,845 1,770 1,800 60,000
1999/06/02 1,685 1,730 1,640 1,719 49,000
1999/06/01 1,600 1,610 1,550 1,555 20,000
1999/05/31 1,570 1,580 1,550 1,560 11,000
1999/05/28 1,570 1,580 1,530 1,550 52,000
1999/05/27 1,660 1,660 1,600 1,630 23,000
1999/05/26 1,649 1,669 1,630 1,650 46,000
1999/05/25 1,690 1,690 1,639 1,685 52,000
1999/05/24 1,760 1,790 1,720 1,720 20,000
1999/05/21 1,780 1,800 1,770 1,780 18,000
1999/05/20 1,780 1,811 1,780 1,800 32,000
1999/05/19 1,810 1,820 1,770 1,800 40,000
1999/05/18 1,900 1,920 1,850 1,870 17,000
1999/05/17 1,910 1,930 1,910 1,920 27,000
1999/05/14 2,030 2,050 1,960 1,960 36,000
1999/05/13 2,010 2,040 1,970 2,040 18,000
1999/05/12 2,000 2,050 1,980 2,040 23,000
1999/05/11 2,020 2,095 2,000 2,050 25,000
1999/05/10 2,145 2,145 2,055 2,100 27,000
1999/05/07 2,200 2,225 2,090 2,150 152,000
1999/05/06 2,020 2,170 2,010 2,170 234,000
1999/04/30 1,950 1,980 1,900 1,930 18,000
1999/04/28 1,969 2,000 1,950 1,990 30,000
1999/04/27 1,950 2,020 1,940 1,970 69,000
1999/04/26 1,930 1,950 1,861 1,930 163,000
1999/04/23 1,901 2,000 1,901 1,990 106,000
1999/04/22 1,851 1,950 1,851 1,900 46,000
1999/04/21 1,900 1,910 1,800 1,815 62,000
1999/04/20 1,960 1,960 1,880 1,880 86,000
1999/04/19 2,090 2,100 2,040 2,040 76,000
1999/04/16 2,180 2,180 2,090 2,115 81,000
1999/04/15 2,040 2,180 2,020 2,180 139,000
1999/04/14 2,070 2,080 1,980 2,000 66,000
1999/04/13 2,135 2,150 2,070 2,070 94,000
1999/04/12 2,280 2,280 2,130 2,140 94,000
1999/04/09 2,170 2,270 2,160 2,250 168,000
1999/04/08 2,250 2,250 2,100 2,170 141,000
1999/04/07 2,380 2,380 2,200 2,250 258,000
1999/04/06 2,220 2,300 2,050 2,300 524,000
1999/04/05 2,230 2,230 2,180 2,230 575,000
1999/04/02 1,810 1,930 1,810 1,930 597,000
1999/04/01 1,521 1,630 1,520 1,630 159,000
1999/03/31 1,510 1,550 1,501 1,510 62,000
1999/03/30 1,614 1,630 1,580 1,580 76,000
1999/03/29 1,645 1,645 1,600 1,615 125,000
1999/03/26 1,540 1,650 1,500 1,615 308,000
1999/03/25 1,484 1,550 1,484 1,520 120,000
1999/03/24 1,570 1,571 1,510 1,544 184,000
1999/03/23 1,450 1,580 1,430 1,570 355,000
1999/03/19 1,320 1,460 1,300 1,450 313,000
1999/03/18 1,289 1,350 1,280 1,300 147,000
1999/03/17 1,270 1,271 1,256 1,270 80,000
1999/03/16 1,279 1,285 1,265 1,280 78,000
1999/03/15 1,290 1,290 1,250 1,285 100,000
1999/03/12 1,225 1,280 1,225 1,270 195,000
1999/03/11 1,155 1,220 1,150 1,220 144,000
1999/03/10 1,160 1,195 1,155 1,185 66,000
1999/03/09 1,200 1,208 1,170 1,200 129,000
1999/03/08 1,253 1,253 1,190 1,209 136,000
1999/03/05 1,150 1,250 1,150 1,233 409,000
1999/03/04 1,149 1,149 1,099 1,130 126,000
1999/03/03 1,070 1,150 1,070 1,149 106,000
1999/03/02 1,095 1,130 1,061 1,070 100,000
1999/03/01 1,100 1,190 1,080 1,135 189,000
1999/02/26 1,070 1,130 1,070 1,100 330,000
1999/02/25 1,000 1,098 1,000 1,050 196,000
1999/02/24 970 1,030 970 1,010 156,000
1999/02/23 961 995 951 970 215,000
1999/02/22 910 950 910 949 186,000
1999/02/19 842 890 842 890 142,000
1999/02/18 811 830 810 821 68,000
1999/02/17 815 815 811 811 11,000
1999/02/16 811 815 811 814 7,000
1999/02/15 811 846 810 813 15,000
1999/02/12 810 810 800 800 30,000
1999/02/10 800 805 794 795 41,000
1999/02/09 812 812 801 804 19,000
1999/02/08 820 830 810 810 37,000
1999/02/05 845 845 810 810 19,000
1999/02/04 870 870 853 855 13,000
1999/02/03 881 881 872 880 42,000
1999/02/02 880 880 870 880 46,000
1999/02/01 870 880 860 870 53,000
1999/01/29 845 850 845 845 18,000
1999/01/28 845 850 845 850 8,000
1999/01/27 865 865 850 850 25,000
1999/01/26 865 870 860 865 15,000
1999/01/25 860 880 845 845 20,000
1999/01/22 885 910 850 850 51,000
1999/01/21 816 865 816 865 85,000
1999/01/20 825 825 807 818 51,000
1999/01/19 810 810 800 805 28,000
1999/01/18 795 800 795 800 29,000
1999/01/14 800 800 795 795 11,000
1999/01/13 808 808 800 800 22,000
1999/01/12 820 820 811 811 14,000
1999/01/11 835 835 825 825 8,000
1999/01/08 829 835 820 835 39,000
1999/01/07 821 839 820 830 55,000
1999/01/06 806 820 795 819 49,000
1999/01/05 809 809 804 805 4,000
1999/01/04 819 819 819 819 1,000

このページの先頭へ