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 |
|---|---|---|---|---|---|
| 2000/12/29 | 782 | 829 | 781 | 829 | 33,000 |
| 2000/12/28 | 755 | 790 | 755 | 780 | 62,000 |
| 2000/12/27 | 755 | 758 | 740 | 754 | 26,500 |
| 2000/12/26 | 743 | 745 | 719 | 745 | 41,500 |
| 2000/12/25 | 720 | 760 | 708 | 760 | 75,500 |
| 2000/12/22 | 705 | 705 | 685 | 685 | 29,500 |
| 2000/12/21 | 700 | 720 | 680 | 700 | 76,500 |
| 2000/12/20 | 704 | 704 | 682 | 700 | 119,000 |
| 2000/12/19 | 695 | 705 | 688 | 694 | 67,000 |
| 2000/12/18 | 710 | 715 | 700 | 715 | 20,500 |
| 2000/12/15 | 714 | 720 | 705 | 718 | 17,000 |
| 2000/12/14 | 729 | 736 | 711 | 724 | 24,500 |
| 2000/12/13 | 711 | 734 | 710 | 734 | 13,500 |
| 2000/12/12 | 734 | 734 | 720 | 720 | 10,000 |
| 2000/12/11 | 716 | 735 | 715 | 735 | 27,000 |
| 2000/12/08 | 705 | 710 | 698 | 710 | 48,000 |
| 2000/12/07 | 720 | 720 | 701 | 703 | 30,000 |
| 2000/12/06 | 735 | 740 | 721 | 721 | 22,000 |
| 2000/12/05 | 735 | 735 | 716 | 720 | 18,500 |
| 2000/12/04 | 741 | 750 | 735 | 735 | 9,000 |
| 2000/12/01 | 720 | 776 | 720 | 731 | 5,000 |
| 2000/11/30 | 712 | 730 | 712 | 720 | 5,500 |
| 2000/11/29 | 719 | 719 | 710 | 712 | 19,500 |
| 2000/11/28 | 749 | 750 | 741 | 741 | 9,000 |
| 2000/11/27 | 747 | 765 | 737 | 759 | 18,500 |
| 2000/11/24 | 710 | 750 | 700 | 750 | 62,500 |
| 2000/11/22 | 730 | 730 | 704 | 710 | 16,000 |
| 2000/11/21 | 751 | 760 | 710 | 730 | 15,000 |
| 2000/11/20 | 760 | 780 | 760 | 760 | 6,000 |
| 2000/11/17 | 760 | 800 | 760 | 765 | 9,000 |
| 2000/11/16 | 804 | 804 | 800 | 800 | 13,000 |
| 2000/11/15 | 830 | 830 | 804 | 804 | 5,500 |
| 2000/11/14 | 810 | 815 | 800 | 815 | 12,000 |
| 2000/11/13 | 820 | 820 | 810 | 810 | 11,500 |
| 2000/11/10 | 815 | 825 | 815 | 822 | 11,500 |
| 2000/11/09 | 830 | 830 | 820 | 830 | 18,000 |
| 2000/11/08 | 840 | 850 | 840 | 840 | 18,500 |
| 2000/11/07 | 840 | 850 | 830 | 830 | 13,500 |
| 2000/11/06 | 790 | 840 | 790 | 840 | 17,500 |
| 2000/11/02 | 845 | 850 | 830 | 850 | 7,500 |
| 2000/11/01 | 815 | 835 | 811 | 835 | 9,500 |
| 2000/10/31 | 850 | 850 | 770 | 815 | 12,000 |
| 2000/10/30 | 870 | 870 | 820 | 840 | 14,000 |
| 2000/10/27 | 880 | 900 | 840 | 850 | 11,000 |
| 2000/10/26 | 846 | 860 | 820 | 840 | 21,000 |
| 2000/10/25 | 870 | 870 | 831 | 840 | 25,000 |
| 2000/10/24 | 896 | 896 | 860 | 870 | 27,000 |
| 2000/10/23 | 931 | 931 | 900 | 900 | 24,500 |
| 2000/10/20 | 930 | 950 | 930 | 930 | 26,500 |
| 2000/10/19 | 891 | 930 | 890 | 930 | 18,500 |
| 2000/10/18 | 949 | 949 | 890 | 920 | 16,500 |
| 2000/10/17 | 964 | 964 | 940 | 950 | 12,500 |
| 2000/10/16 | 976 | 976 | 970 | 970 | 9,500 |
| 2000/10/13 | 966 | 978 | 950 | 975 | 11,000 |
| 2000/10/12 | 978 | 989 | 960 | 989 | 7,000 |
| 2000/10/11 | 1,000 | 1,000 | 980 | 999 | 5,500 |
| 2000/10/10 | 990 | 1,000 | 990 | 1,000 | 12,000 |
| 2000/10/06 | 1,000 | 1,000 | 995 | 998 | 6,500 |
| 2000/10/05 | 1,019 | 1,020 | 991 | 995 | 19,000 |
| 2000/10/04 | 1,001 | 1,020 | 1,000 | 1,019 | 14,000 |
| 2000/10/03 | 1,002 | 1,002 | 1,001 | 1,001 | 3,500 |
| 2000/10/02 | 1,020 | 1,020 | 1,000 | 1,010 | 4,500 |
| 2000/09/29 | 1,039 | 1,040 | 1,000 | 1,019 | 20,500 |
| 2000/09/28 | 1,020 | 1,040 | 990 | 1,020 | 25,000 |
| 2000/09/27 | 1,030 | 1,030 | 990 | 1,015 | 25,000 |
| 2000/09/26 | 1,070 | 1,070 | 1,033 | 1,037 | 8,000 |
| 2000/09/25 | 1,090 | 1,100 | 1,032 | 1,073 | 28,000 |
| 2000/09/22 | 1,120 | 1,120 | 1,080 | 1,100 | 12,500 |
| 2000/09/21 | 1,150 | 1,150 | 1,130 | 1,140 | 13,000 |
| 2000/09/20 | 1,140 | 1,150 | 1,130 | 1,150 | 10,500 |
| 2000/09/19 | 1,150 | 1,150 | 1,101 | 1,140 | 13,500 |
| 2000/09/18 | 1,150 | 1,150 | 1,120 | 1,150 | 15,500 |
| 2000/09/14 | 1,140 | 1,145 | 1,110 | 1,145 | 14,000 |
| 2000/09/13 | 1,147 | 1,147 | 1,110 | 1,140 | 4,500 |
| 2000/09/12 | 1,160 | 1,160 | 1,110 | 1,147 | 22,500 |
| 2000/09/11 | 1,140 | 1,160 | 1,130 | 1,160 | 7,500 |
| 2000/09/08 | 1,130 | 1,190 | 1,130 | 1,160 | 13,500 |
| 2000/09/07 | 1,110 | 1,150 | 1,110 | 1,150 | 4,000 |
| 2000/09/06 | 1,160 | 1,160 | 1,125 | 1,131 | 15,500 |
| 2000/09/05 | 1,200 | 1,215 | 1,170 | 1,170 | 10,500 |
| 2000/09/04 | 1,180 | 1,220 | 1,180 | 1,220 | 44,500 |
| 2000/09/01 | 1,200 | 1,220 | 1,180 | 1,220 | 20,000 |
| 2000/08/31 | 1,210 | 1,220 | 1,210 | 1,210 | 4,500 |
| 2000/08/30 | 1,210 | 1,250 | 1,210 | 1,250 | 12,000 |
| 2000/08/29 | 1,250 | 1,250 | 1,210 | 1,210 | 4,500 |
| 2000/08/28 | 1,243 | 1,260 | 1,200 | 1,210 | 20,000 |
| 2000/08/25 | 1,265 | 1,265 | 1,205 | 1,243 | 8,000 |
| 2000/08/24 | 1,280 | 1,285 | 1,240 | 1,265 | 54,000 |
| 2000/08/23 | 1,240 | 1,290 | 1,200 | 1,270 | 46,500 |
| 2000/08/22 | 1,199 | 1,230 | 1,190 | 1,230 | 34,000 |
| 2000/08/21 | 1,170 | 1,200 | 1,150 | 1,200 | 13,500 |
| 2000/08/18 | 1,150 | 1,170 | 1,121 | 1,170 | 27,500 |
| 2000/08/17 | 1,170 | 1,170 | 1,120 | 1,150 | 13,000 |
| 2000/08/16 | 1,170 | 1,170 | 1,120 | 1,170 | 20,000 |
| 2000/08/15 | 1,179 | 1,179 | 1,132 | 1,170 | 12,000 |
| 2000/08/14 | 1,180 | 1,180 | 1,140 | 1,160 | 7,500 |
| 2000/08/11 | 1,190 | 1,190 | 1,150 | 1,180 | 12,500 |
| 2000/08/10 | 1,190 | 1,210 | 1,170 | 1,190 | 7,000 |
| 2000/08/09 | 1,100 | 1,190 | 1,080 | 1,190 | 17,500 |
| 2000/08/08 | 1,110 | 1,150 | 1,110 | 1,145 | 9,500 |
| 2000/08/07 | 1,100 | 1,150 | 1,100 | 1,100 | 5,000 |
| 2000/08/04 | 1,130 | 1,170 | 1,100 | 1,100 | 7,500 |
| 2000/08/03 | 1,159 | 1,159 | 1,090 | 1,125 | 9,500 |
| 2000/08/02 | 1,200 | 1,200 | 1,120 | 1,160 | 18,000 |
| 2000/08/01 | 1,210 | 1,210 | 1,120 | 1,190 | 30,500 |
| 2000/07/31 | 1,132 | 1,210 | 1,080 | 1,210 | 74,500 |
| 2000/07/28 | 1,130 | 1,150 | 1,100 | 1,130 | 11,500 |
| 2000/07/27 | 1,230 | 1,235 | 1,130 | 1,190 | 31,500 |
| 2000/07/26 | 1,211 | 1,231 | 1,211 | 1,230 | 33,000 |
| 2000/07/25 | 1,150 | 1,210 | 1,150 | 1,210 | 16,500 |
| 2000/07/24 | 1,150 | 1,175 | 1,150 | 1,170 | 27,000 |
| 2000/07/21 | 1,260 | 1,300 | 1,200 | 1,205 | 33,500 |
| 2000/07/19 | 1,251 | 1,300 | 1,235 | 1,300 | 37,000 |
| 2000/07/18 | 1,350 | 1,350 | 1,260 | 1,325 | 38,000 |
| 2000/07/17 | 1,300 | 1,370 | 1,300 | 1,350 | 72,000 |
| 2000/07/14 | 1,250 | 1,285 | 1,250 | 1,285 | 62,000 |
| 2000/07/13 | 1,248 | 1,260 | 1,235 | 1,240 | 51,500 |
| 2000/07/12 | 1,270 | 1,270 | 1,200 | 1,215 | 17,500 |
| 2000/07/11 | 1,230 | 1,260 | 1,225 | 1,250 | 81,500 |
| 2000/07/10 | 1,219 | 1,230 | 1,200 | 1,230 | 20,000 |
| 2000/07/07 | 1,165 | 1,190 | 1,165 | 1,189 | 8,500 |
| 2000/07/06 | 1,190 | 1,190 | 1,160 | 1,165 | 18,500 |
| 2000/07/05 | 1,207 | 1,210 | 1,190 | 1,191 | 27,000 |
| 2000/07/04 | 1,210 | 1,240 | 1,200 | 1,205 | 67,500 |
| 2000/07/03 | 1,190 | 1,190 | 1,180 | 1,190 | 52,500 |
| 2000/06/30 | 1,150 | 1,159 | 1,141 | 1,150 | 15,000 |
| 2000/06/29 | 1,150 | 1,160 | 1,140 | 1,150 | 29,000 |
| 2000/06/28 | 1,170 | 1,180 | 1,121 | 1,140 | 37,000 |
| 2000/06/27 | 1,190 | 1,195 | 1,172 | 1,180 | 40,500 |
| 2000/06/26 | 1,160 | 1,190 | 1,160 | 1,190 | 46,500 |
| 2000/06/23 | 1,123 | 1,177 | 1,122 | 1,140 | 36,500 |
| 2000/06/22 | 1,065 | 1,177 | 1,065 | 1,121 | 96,000 |
| 2000/06/21 | 1,052 | 1,084 | 1,052 | 1,065 | 57,000 |
| 2000/06/20 | 1,040 | 1,055 | 1,031 | 1,049 | 46,500 |
| 2000/06/19 | 1,020 | 1,050 | 990 | 1,000 | 34,500 |
| 2000/06/16 | 1,010 | 1,010 | 990 | 990 | 12,500 |
| 2000/06/15 | 1,040 | 1,040 | 1,011 | 1,011 | 11,500 |
| 2000/06/14 | 1,050 | 1,060 | 1,032 | 1,033 | 6,000 |
| 2000/06/13 | 1,076 | 1,078 | 1,030 | 1,030 | 27,500 |
| 2000/06/12 | 1,060 | 1,080 | 1,055 | 1,074 | 22,000 |
| 2000/06/09 | 1,020 | 1,060 | 1,020 | 1,060 | 11,500 |
| 2000/06/08 | 1,060 | 1,060 | 1,010 | 1,040 | 22,000 |
| 2000/06/07 | 1,040 | 1,118 | 1,040 | 1,080 | 48,000 |
| 2000/06/06 | 1,080 | 1,081 | 1,060 | 1,070 | 81,000 |
| 2000/06/05 | 991 | 1,001 | 991 | 1,001 | 63,500 |
| 2000/06/02 | 911 | 916 | 900 | 901 | 36,000 |
| 2000/06/01 | 920 | 924 | 910 | 911 | 7,000 |
| 2000/05/31 | 920 | 930 | 920 | 921 | 58,500 |
| 2000/05/30 | 905 | 910 | 905 | 905 | 35,500 |
| 2000/05/29 | 900 | 910 | 900 | 903 | 23,000 |
| 2000/05/26 | 915 | 920 | 900 | 900 | 43,500 |
| 2000/05/25 | 910 | 940 | 910 | 915 | 61,500 |
| 2000/05/24 | 906 | 920 | 890 | 910 | 43,000 |
| 2000/05/23 | 990 | 1,000 | 950 | 950 | 27,500 |
| 2000/05/22 | 1,011 | 1,020 | 990 | 1,000 | 32,500 |
| 2000/05/19 | 1,100 | 1,100 | 1,060 | 1,060 | 17,000 |
| 2000/05/18 | 1,110 | 1,130 | 1,100 | 1,100 | 9,500 |
| 2000/05/17 | 1,135 | 1,135 | 1,110 | 1,110 | 13,500 |
| 2000/05/16 | 1,150 | 1,150 | 1,135 | 1,135 | 14,000 |
| 2000/05/15 | 1,150 | 1,170 | 1,150 | 1,150 | 18,000 |
| 2000/05/12 | 1,150 | 1,150 | 1,135 | 1,140 | 15,500 |
| 2000/05/11 | 1,110 | 1,135 | 1,110 | 1,135 | 10,500 |
| 2000/05/10 | 1,131 | 1,140 | 1,110 | 1,110 | 10,500 |
| 2000/05/09 | 1,170 | 1,190 | 1,130 | 1,150 | 30,000 |
| 2000/05/08 | 1,180 | 1,190 | 1,160 | 1,160 | 42,000 |
| 2000/05/02 | 1,191 | 1,240 | 1,180 | 1,190 | 33,500 |
| 2000/05/01 | 1,190 | 1,195 | 1,171 | 1,171 | 4,500 |
| 2000/04/28 | 1,180 | 1,180 | 1,170 | 1,170 | 16,000 |
| 2000/04/27 | 1,200 | 1,230 | 1,200 | 1,200 | 12,500 |
| 2000/04/26 | 1,200 | 1,230 | 1,171 | 1,171 | 16,000 |
| 2000/04/25 | 1,212 | 1,220 | 1,200 | 1,200 | 15,500 |
| 2000/04/24 | 1,230 | 1,250 | 1,200 | 1,244 | 13,500 |
| 2000/04/21 | 1,200 | 1,220 | 1,180 | 1,200 | 21,500 |
| 2000/04/20 | 1,194 | 1,250 | 1,180 | 1,250 | 15,500 |
| 2000/04/19 | 1,130 | 1,190 | 1,130 | 1,160 | 17,500 |
| 2000/04/18 | 1,140 | 1,170 | 1,100 | 1,100 | 30,000 |
| 2000/04/17 | 1,080 | 1,130 | 1,080 | 1,080 | 37,000 |
| 2000/04/14 | 1,300 | 1,310 | 1,245 | 1,280 | 13,500 |
| 2000/04/13 | 1,313 | 1,313 | 1,240 | 1,240 | 22,000 |
| 2000/04/12 | 1,391 | 1,391 | 1,361 | 1,361 | 3,500 |
| 2000/04/11 | 1,450 | 1,450 | 1,390 | 1,391 | 11,500 |
| 2000/04/10 | 1,401 | 1,510 | 1,401 | 1,490 | 18,500 |
| 2000/04/07 | 1,360 | 1,360 | 1,298 | 1,321 | 23,000 |
| 2000/04/06 | 1,320 | 1,320 | 1,280 | 1,280 | 16,500 |
| 2000/04/05 | 1,380 | 1,380 | 1,310 | 1,340 | 23,500 |
| 2000/04/04 | 1,379 | 1,400 | 1,370 | 1,400 | 16,000 |
| 2000/04/03 | 1,390 | 1,420 | 1,380 | 1,380 | 12,000 |
| 2000/03/31 | 1,450 | 1,450 | 1,370 | 1,370 | 27,000 |
| 2000/03/30 | 1,460 | 1,480 | 1,450 | 1,450 | 29,500 |
| 2000/03/29 | 1,470 | 1,510 | 1,460 | 1,460 | 33,000 |
| 2000/03/28 | 1,450 | 1,490 | 1,450 | 1,470 | 15,000 |
| 2000/03/28 | 1 -> 1.10 分割 | ||||
| 2000/03/27 | 1,610 | 1,610 | 1,450 | 1,501 | 14,500 |
| 2000/03/24 | 1,650 | 1,650 | 1,610 | 1,610 | 14,500 |
| 2000/03/23 | 1,670 | 1,670 | 1,610 | 1,611 | 14,500 |
| 2000/03/22 | 1,711 | 1,711 | 1,640 | 1,690 | 12,500 |
| 2000/03/21 | 1,630 | 1,710 | 1,600 | 1,640 | 11,500 |
| 2000/03/17 | 1,600 | 1,640 | 1,600 | 1,600 | 19,000 |
| 2000/03/16 | 1,500 | 1,600 | 1,500 | 1,595 | 15,500 |
| 2000/03/15 | 1,410 | 1,480 | 1,410 | 1,480 | 10,000 |
| 2000/03/14 | 1,381 | 1,450 | 1,381 | 1,410 | 43,500 |
| 2000/03/13 | 1,600 | 1,630 | 1,400 | 1,400 | 47,500 |
| 2000/03/10 | 1,600 | 1,600 | 1,580 | 1,600 | 22,500 |
| 2000/03/09 | 1,631 | 1,650 | 1,590 | 1,590 | 15,500 |
| 2000/03/08 | 1,719 | 1,720 | 1,630 | 1,691 | 41,500 |
| 2000/03/07 | 1,745 | 1,770 | 1,745 | 1,747 | 41,500 |
| 2000/03/06 | 1,778 | 1,778 | 1,745 | 1,750 | 36,500 |
| 2000/03/03 | 1,781 | 1,781 | 1,745 | 1,779 | 51,500 |
| 2000/03/02 | 1,800 | 1,800 | 1,760 | 1,782 | 41,000 |
| 2000/03/01 | 1,750 | 1,820 | 1,746 | 1,770 | 52,500 |
| 2000/02/29 | 1,800 | 1,820 | 1,746 | 1,746 | 27,000 |
| 2000/02/28 | 1,800 | 1,800 | 1,780 | 1,800 | 13,000 |
| 2000/02/25 | 1,800 | 1,870 | 1,800 | 1,850 | 83,500 |
| 2000/02/24 | 1,765 | 1,770 | 1,759 | 1,762 | 42,500 |
| 2000/02/23 | 1,650 | 1,688 | 1,622 | 1,645 | 11,000 |
| 2000/02/22 | 1,690 | 1,748 | 1,600 | 1,620 | 18,000 |
| 2000/02/21 | 1,800 | 1,800 | 1,700 | 1,700 | 49,000 |
| 2000/02/18 | 1,530 | 1,800 | 1,530 | 1,800 | 64,500 |
| 2000/02/17 | 1,551 | 1,579 | 1,510 | 1,550 | 66,000 |
| 2000/02/16 | 1,588 | 1,619 | 1,580 | 1,592 | 57,500 |
| 2000/02/15 | 1,600 | 1,668 | 1,600 | 1,648 | 48,500 |
| 2000/02/14 | 1,600 | 1,710 | 1,570 | 1,600 | 87,000 |
| 2000/02/10 | 1,700 | 1,700 | 1,620 | 1,689 | 62,000 |
| 2000/02/09 | 1,826 | 1,826 | 1,750 | 1,760 | 49,500 |
| 2000/02/08 | 1,801 | 1,850 | 1,760 | 1,800 | 17,500 |
| 2000/02/07 | 1,900 | 1,900 | 1,800 | 1,800 | 34,500 |
| 2000/02/04 | 1,920 | 1,950 | 1,870 | 1,890 | 69,000 |
| 2000/02/03 | 2,050 | 2,050 | 2,000 | 2,010 | 37,000 |
| 2000/02/02 | 2,100 | 2,100 | 2,015 | 2,050 | 79,500 |
| 2000/02/01 | 1,980 | 2,050 | 1,980 | 2,050 | 43,500 |
| 2000/01/31 | 1,960 | 2,010 | 1,930 | 1,935 | 24,000 |
| 2000/01/28 | 2,140 | 2,140 | 2,030 | 2,030 | 57,500 |
| 2000/01/27 | 2,000 | 2,155 | 1,930 | 2,100 | 217,500 |
| 2000/01/26 | 1,671 | 1,910 | 1,670 | 1,910 | 120,500 |
| 2000/01/25 | 1,600 | 1,649 | 1,590 | 1,649 | 12,000 |
| 2000/01/24 | 1,580 | 1,640 | 1,580 | 1,610 | 10,000 |
| 2000/01/21 | 1,670 | 1,670 | 1,600 | 1,610 | 18,500 |
| 2000/01/20 | 1,650 | 1,669 | 1,585 | 1,669 | 13,500 |
| 2000/01/19 | 1,650 | 1,680 | 1,590 | 1,590 | 11,000 |
| 2000/01/18 | 1,650 | 1,700 | 1,650 | 1,650 | 7,000 |
| 2000/01/17 | 1,750 | 1,750 | 1,590 | 1,600 | 27,500 |
| 2000/01/14 | 1,570 | 1,730 | 1,570 | 1,630 | 40,000 |
| 2000/01/13 | 1,550 | 1,640 | 1,540 | 1,580 | 38,000 |
| 2000/01/12 | 1,650 | 1,650 | 1,530 | 1,530 | 40,500 |
| 2000/01/11 | 1,611 | 1,700 | 1,590 | 1,650 | 29,500 |
| 2000/01/07 | 1,510 | 1,550 | 1,450 | 1,550 | 24,000 |
| 2000/01/06 | 1,650 | 1,651 | 1,550 | 1,599 | 16,000 |
| 2000/01/05 | 1,760 | 1,760 | 1,680 | 1,690 | 25,500 |
| 2000/01/04 | 1,780 | 1,810 | 1,760 | 1,760 | 10,000 |