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
2002/12/30 490 505 490 505 14,500
2002/12/27 492 495 490 495 6,000
2002/12/26 490 495 489 492 9,500
2002/12/25 464 480 464 480 14,500
2002/12/24 466 469 460 464 8,500
2002/12/20 435 435 420 426 2,000
2002/12/19 401 420 400 420 13,000
2002/12/18 452 452 443 443 7,000
2002/12/17 468 468 451 452 9,000
2002/12/16 471 471 467 468 14,000
2002/12/13 480 480 471 471 3,000
2002/12/12 489 489 470 485 5,000
2002/12/11 489 489 489 489 10,500
2002/12/10 470 473 470 473 10,000
2002/12/09 480 480 470 470 3,000
2002/12/06 482 482 482 482 2,500
2002/12/05 482 482 468 482 1,500
2002/12/04 484 484 484 484 2,500
2002/12/03 480 484 480 484 7,000
2002/12/02 490 490 489 489 3,000
2002/11/29 486 489 471 489 8,000
2002/11/28 485 486 465 486 18,000
2002/11/27 488 490 467 485 14,500
2002/11/26 489 490 480 488 8,000
2002/11/25 469 483 469 473 5,000
2002/11/22 470 489 470 489 5,500
2002/11/21 479 479 465 476 4,500
2002/11/20 489 489 464 479 10,500
2002/11/19 496 496 470 489 7,500
2002/11/18 471 496 471 496 1,500
2002/11/15 490 490 490 490 2,500
2002/11/14 470 490 470 490 5,500
2002/11/13 494 494 494 494 2,500
2002/11/12 500 500 475 494 5,000
2002/11/11 505 505 480 500 5,000
2002/11/08 509 509 500 505 6,500
2002/11/07 499 509 499 509 28,500
2002/11/06 500 500 500 500 2,500
2002/11/05 500 500 500 500 1,000
2002/11/01 500 500 499 499 4,500
2002/10/31 500 500 500 500 5,000
2002/10/30 490 500 481 500 6,500
2002/10/29 500 500 500 500 2,500
2002/10/28 500 500 500 500 6,500
2002/10/25 499 499 499 499 2,500
2002/10/24 480 499 480 499 7,000
2002/10/23 506 506 506 506 2,500
2002/10/22 505 506 500 506 4,000
2002/10/21 500 508 500 507 3,000
2002/10/18 495 500 495 500 4,000
2002/10/17 490 490 490 490 2,000
2002/10/16 490 500 490 490 5,500
2002/10/15 499 500 480 490 8,000
2002/10/11 494 502 475 502 14,000
2002/10/10 496 496 470 496 40,500
2002/10/09 480 510 480 499 14,500
2002/10/08 490 490 470 480 9,000
2002/10/07 493 493 493 493 2,500
2002/10/04 480 493 480 493 9,500
2002/10/03 493 493 489 489 5,000
2002/10/02 493 493 493 493 19,000
2002/10/01 480 493 480 493 4,000
2002/09/30 480 480 480 480 500
2002/09/27 480 490 480 490 1,500
2002/09/26 480 485 480 485 6,000
2002/09/25 480 480 480 480 1,000
2002/09/24 480 480 480 480 1,500
2002/09/20 490 490 490 490 3,000
2002/09/19 475 490 475 490 2,000
2002/09/18 505 505 505 505 2,500
2002/09/17 508 508 490 507 7,000
2002/09/13 508 508 508 508 19,000
2002/09/12 485 485 485 485 2,500
2002/09/11 470 485 470 485 2,000
2002/09/10 491 491 490 490 5,000
2002/09/09 500 500 475 490 7,000
2002/09/06 500 500 500 500 14,500
2002/09/05 510 510 510 510 2,000
2002/09/04 501 510 469 510 12,500
2002/09/03 515 515 501 501 4,500
2002/09/02 520 520 519 519 1,500
2002/08/30 502 519 502 519 2,500
2002/08/29 503 503 500 500 7,500
2002/08/28 503 503 503 503 2,500
2002/08/27 504 506 503 503 5,000
2002/08/26 502 502 502 502 8,500
2002/08/23 520 520 520 520 2,000
2002/08/22 520 520 520 520 2,000
2002/08/21 520 520 520 520 17,000
2002/08/20 525 525 525 525 2,500
2002/08/19 525 525 525 525 500
2002/08/16 518 518 500 518 3,500
2002/08/15 499 518 496 518 2,500
2002/08/14 495 495 495 495 1,500
2002/08/13 520 520 494 494 4,000
2002/08/12 525 525 500 520 10,000
2002/08/09 500 520 500 520 5,500
2002/08/08 510 510 510 510 1,500
2002/08/07 490 510 490 510 1,000
2002/08/06 530 530 530 530 2,500
2002/08/05 529 530 524 530 3,500
2002/08/02 520 530 520 530 6,500
2002/08/01 524 524 524 524 2,500
2002/07/31 525 525 525 525 3,000
2002/07/30 525 525 525 525 2,500
2002/07/29 525 525 500 525 4,000
2002/07/26 535 535 525 525 6,500
2002/07/25 524 525 524 525 5,500
2002/07/24 525 525 525 525 2,500
2002/07/23 529 529 504 525 6,500
2002/07/22 534 534 529 529 8,500
2002/07/19 538 538 510 530 8,000
2002/07/18 525 538 520 538 5,000
2002/07/17 530 535 525 525 10,500
2002/07/16 540 540 502 540 18,500
2002/07/15 501 529 501 525 11,000
2002/07/12 530 530 520 520 9,500
2002/07/11 530 535 525 530 26,000
2002/07/09 510 520 500 520 2,000
2002/07/08 500 500 500 500 500
2002/07/05 500 514 490 514 5,500
2002/07/04 490 500 490 500 4,500
2002/07/02 510 510 500 500 8,500
2002/07/01 520 520 500 510 12,500
2002/06/28 488 500 488 500 2,000
2002/06/27 482 490 480 490 7,500
2002/06/26 491 492 482 492 6,000
2002/06/25 485 500 481 496 14,500
2002/06/21 480 500 480 500 4,500
2002/06/20 496 498 491 491 3,500
2002/06/19 496 500 496 496 13,500
2002/06/18 490 490 490 490 2,500
2002/06/17 491 496 480 496 8,500
2002/06/14 520 525 506 506 8,500
2002/06/13 520 530 520 530 1,000
2002/06/12 532 532 530 532 6,500
2002/06/11 516 532 509 532 5,500
2002/06/10 517 517 517 517 1,000
2002/06/07 536 536 515 530 7,000
2002/06/06 521 548 521 530 5,000
2002/06/05 502 531 502 531 8,000
2002/06/04 516 530 510 530 14,500
2002/06/03 511 529 511 529 3,000
2002/05/31 530 532 520 532 8,500
2002/05/30 535 535 528 528 1,000
2002/05/29 546 546 529 536 4,000
2002/05/28 527 548 527 548 6,000
2002/05/27 550 558 531 549 11,000
2002/05/24 545 549 545 549 4,500
2002/05/23 545 545 535 545 13,000
2002/05/22 544 550 540 545 15,000
2002/05/21 530 550 530 549 18,500
2002/05/20 517 525 515 525 14,500
2002/05/17 504 512 504 512 6,500
2002/05/16 499 505 499 505 4,000
2002/05/15 510 511 501 505 12,000
2002/05/14 510 518 501 518 10,500
2002/05/13 498 510 498 510 5,000
2002/05/10 497 500 490 500 18,000
2002/05/09 475 490 470 490 4,500
2002/05/08 490 495 485 495 7,500
2002/05/07 495 495 493 493 3,000
2002/05/02 498 498 488 495 14,500
2002/05/01 480 484 475 484 8,500
2002/04/30 485 485 475 485 5,000
2002/04/26 490 490 471 489 10,000
2002/04/25 480 494 480 485 5,500
2002/04/24 473 483 473 480 6,000
2002/04/23 462 472 462 472 1,500
2002/04/22 475 475 460 460 3,500
2002/04/19 465 465 463 463 3,000
2002/04/18 469 469 465 465 5,500
2002/04/17 470 470 465 466 4,000
2002/04/16 461 470 456 470 6,500
2002/04/15 470 470 470 470 2,500
2002/04/12 475 480 470 480 10,000
2002/04/11 481 481 475 475 8,000
2002/04/10 479 479 479 479 2,000
2002/04/09 487 487 477 486 10,000
2002/04/08 477 477 477 477 2,000
2002/04/05 475 478 475 476 5,000
2002/04/04 474 475 470 475 4,500
2002/04/03 469 484 463 479 10,000
2002/04/02 467 483 467 483 2,500
2002/04/01 498 498 498 498 1,000
2002/03/29 481 498 470 493 13,000
2002/03/28 505 509 505 506 4,000
2002/03/27 480 480 470 480 7,000
2002/03/26 510 510 490 505 16,500
2002/03/25 505 515 505 515 5,500
2002/03/22 515 515 503 503 18,000
2002/03/20 520 520 511 511 8,000
2002/03/19 505 520 503 520 12,500
2002/03/18 510 520 505 505 7,500
2002/03/15 500 501 500 501 13,000
2002/03/14 511 512 503 506 8,000
2002/03/13 520 545 520 521 10,500
2002/03/12 570 570 540 540 32,000
2002/03/11 533 550 514 550 49,500
2002/03/08 500 503 495 503 13,500
2002/03/07 503 503 492 503 11,500
2002/03/06 495 503 495 503 9,500
2002/03/05 520 520 480 490 26,500
2002/03/04 485 510 483 510 34,500
2002/03/01 484 485 476 483 9,500
2002/02/28 468 484 465 484 10,000
2002/02/27 469 478 469 471 3,500
2002/02/26 483 483 483 483 4,000
2002/02/25 453 465 453 453 5,500
2002/02/22 465 474 460 474 7,500
2002/02/21 463 465 459 465 5,500
2002/02/20 470 470 463 463 4,500
2002/02/19 484 484 484 484 500
2002/02/18 500 500 475 495 2,000
2002/02/15 495 495 495 495 1,500
2002/02/14 499 499 499 499 1,000
2002/02/13 495 495 495 495 1,000
2002/02/12 491 495 480 495 9,000
2002/02/08 471 490 470 490 8,000
2002/02/07 480 485 480 485 2,500
2002/02/06 480 495 475 495 7,000
2002/02/05 490 500 480 500 6,500
2002/02/04 480 515 471 515 7,000
2002/02/01 499 515 499 515 3,500
2002/01/31 509 515 509 515 4,500
2002/01/30 500 520 500 520 4,500
2002/01/29 500 530 500 520 10,000
2002/01/28 520 535 520 530 13,500
2002/01/25 480 520 480 520 14,000
2002/01/24 480 500 480 500 13,000
2002/01/23 495 500 480 495 24,000
2002/01/22 500 501 490 500 7,000
2002/01/21 520 520 500 514 3,000
2002/01/18 520 520 516 516 6,000
2002/01/17 525 525 516 516 3,500
2002/01/16 510 525 506 525 10,000
2002/01/15 550 550 520 540 8,500
2002/01/11 554 554 550 550 5,500
2002/01/10 570 570 553 553 2,500
2002/01/08 600 600 590 590 2,000
2002/01/07 600 600 595 600 3,000
2002/01/04 580 598 580 598 1,500

このページの先頭へ