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
2004/12/30 901 915 901 910 35,500
2004/12/29 905 914 900 908 42,000
2004/12/28 885 903 885 903 24,000
2004/12/27 906 906 887 887 24,500
2004/12/24 897 897 885 886 23,000
2004/12/22 885 902 880 880 69,000
2004/12/21 885 903 883 883 56,000
2004/12/20 890 890 875 886 51,500
2004/12/17 930 930 891 910 56,500
2004/12/16 933 949 930 939 18,500
2004/12/15 945 958 935 938 17,000
2004/12/14 975 975 953 953 17,500
2004/12/13 984 984 971 971 18,500
2004/12/10 968 984 968 984 29,500
2004/12/09 1,000 1,010 995 998 32,000
2004/12/08 999 1,010 995 1,000 31,000
2004/12/07 976 1,000 971 986 42,500
2004/12/06 965 970 960 970 34,500
2004/12/03 975 975 950 965 44,000
2004/12/02 981 985 960 970 48,500
2004/12/01 1,015 1,015 992 1,000 104,000
2004/11/30 930 1,020 930 1,020 85,500
2004/11/29 900 920 900 920 22,000
2004/11/26 902 909 900 900 14,000
2004/11/25 900 910 896 900 16,000
2004/11/24 880 890 875 890 22,500
2004/11/22 883 884 880 880 29,500
2004/11/19 885 885 884 884 32,500
2004/11/18 885 905 882 882 46,500
2004/11/17 860 890 860 880 31,000
2004/11/16 855 864 850 864 35,500
2004/11/15 856 858 850 850 41,500
2004/11/12 858 859 850 852 11,500
2004/11/11 850 863 850 850 24,500
2004/11/10 833 850 833 842 18,500
2004/11/09 844 845 829 829 31,500
2004/11/08 832 845 832 845 9,000
2004/11/05 848 851 841 851 15,500
2004/11/04 857 857 840 842 10,000
2004/11/02 861 861 830 858 26,500
2004/11/01 855 855 855 855 3,500
2004/10/29 860 875 855 865 17,500
2004/10/28 864 870 850 850 12,500
2004/10/27 898 898 861 864 15,000
2004/10/26 854 899 854 889 13,500
2004/10/25 849 850 840 844 8,500
2004/10/22 834 865 833 865 28,500
2004/10/21 816 835 815 835 26,000
2004/10/20 819 825 812 825 6,500
2004/10/19 815 831 815 819 32,500
2004/10/18 848 848 800 830 19,000
2004/10/15 820 850 816 850 29,500
2004/10/14 847 850 820 821 32,000
2004/10/13 851 860 830 850 25,000
2004/10/12 867 867 841 860 18,000
2004/10/08 858 880 846 880 30,000
2004/10/07 880 890 850 890 17,000
2004/10/06 868 870 835 870 11,000
2004/10/05 880 888 865 870 15,500
2004/10/04 839 870 835 870 46,000
2004/10/01 850 850 800 820 41,500
2004/09/30 820 850 820 850 9,500
2004/09/29 825 850 780 850 46,000
2004/09/28 860 860 830 835 14,500
2004/09/27 880 880 867 867 6,500
2004/09/24 894 895 872 880 21,000
2004/09/22 901 913 880 911 39,500
2004/09/21 941 941 910 911 21,000
2004/09/17 973 973 960 960 21,000
2004/09/16 984 984 963 963 10,000
2004/09/15 969 981 969 981 7,000
2004/09/14 966 979 960 979 18,500
2004/09/13 970 970 950 968 20,000
2004/09/10 965 965 950 960 14,500
2004/09/09 950 968 950 968 11,500
2004/09/08 981 988 940 950 22,000
2004/09/07 997 997 960 971 17,500
2004/09/06 1,011 1,011 980 999 22,500
2004/09/03 987 1,050 966 1,050 50,500
2004/09/02 990 990 952 961 79,500
2004/09/01 990 990 990 990 7,000
2004/08/31 985 990 980 990 11,500
2004/08/30 1,010 1,010 991 995 14,500
2004/08/27 1,011 1,016 1,010 1,016 65,000
2004/08/26 1,018 1,018 1,010 1,010 2,000
2004/08/25 983 996 983 995 44,000
2004/08/24 1,039 1,039 965 1,000 22,500
2004/08/23 1,040 1,040 1,010 1,030 12,000
2004/08/20 1,035 1,050 1,035 1,050 6,500
2004/08/19 1,031 1,050 1,031 1,035 6,000
2004/08/18 1,050 1,050 1,030 1,050 11,000
2004/08/17 1,030 1,049 1,030 1,049 12,000
2004/08/16 1,030 1,030 1,010 1,030 12,000
2004/08/13 1,039 1,039 1,030 1,030 3,000
2004/08/12 1,015 1,040 1,015 1,040 7,000
2004/08/11 1,030 1,035 1,030 1,035 1,500
2004/08/10 1,030 1,030 1,010 1,010 8,500
2004/08/09 1,020 1,030 1,020 1,030 13,500
2004/08/06 1,020 1,060 1,006 1,060 12,000
2004/08/05 1,016 1,030 1,016 1,030 7,000
2004/08/04 1,050 1,050 1,010 1,030 44,500
2004/08/03 1,054 1,054 1,030 1,035 17,500
2004/08/02 1,059 1,059 1,022 1,022 15,500
2004/07/30 1,060 1,060 1,030 1,030 15,000
2004/07/29 1,065 1,065 1,030 1,040 23,500
2004/07/28 999 1,011 999 1,006 7,000
2004/07/27 1,044 1,055 970 970 25,500
2004/07/26 1,062 1,080 1,045 1,045 16,000
2004/07/23 1,060 1,062 1,060 1,062 2,000
2004/07/22 1,040 1,060 1,040 1,060 9,500
2004/07/21 1,115 1,115 1,060 1,075 8,500
2004/07/20 1,096 1,115 1,061 1,115 21,500
2004/07/16 1,089 1,089 1,041 1,080 12,500
2004/07/15 1,070 1,070 1,032 1,060 10,500
2004/07/14 1,120 1,127 1,080 1,090 52,000
2004/07/13 1,089 1,100 1,070 1,100 50,500
2004/07/12 1,072 1,090 1,072 1,088 24,500
2004/07/09 1,090 1,110 1,077 1,082 89,000
2004/07/08 1,100 1,100 1,065 1,076 19,500
2004/07/07 1,099 1,100 1,025 1,100 44,000
2004/07/06 1,082 1,133 1,082 1,109 142,000
2004/07/05 1,040 1,085 1,030 1,085 65,000
2004/07/02 1,028 1,049 1,020 1,040 50,500
2004/07/01 1,029 1,030 1,013 1,013 9,500
2004/06/30 1,030 1,039 1,011 1,011 18,500
2004/06/29 1,029 1,050 1,020 1,040 23,000
2004/06/28 1,000 1,025 996 1,025 13,500
2004/06/25 985 1,000 976 980 32,500
2004/06/24 1,006 1,006 985 986 30,000
2004/06/23 1,008 1,008 1,000 1,000 23,500
2004/06/22 1,027 1,030 1,000 1,007 50,000
2004/06/21 1,020 1,048 1,020 1,030 28,500
2004/06/18 1,019 1,028 1,012 1,018 34,000
2004/06/17 1,074 1,074 1,020 1,020 28,000
2004/06/16 1,051 1,078 1,051 1,070 15,500
2004/06/15 1,050 1,050 1,032 1,050 15,500
2004/06/14 1,077 1,077 1,053 1,067 19,500
2004/06/11 1,089 1,110 1,072 1,080 28,000
2004/06/10 1,108 1,108 1,050 1,089 43,500
2004/06/09 1,020 1,089 1,018 1,068 106,500
2004/06/08 996 1,030 996 1,011 76,000
2004/06/07 975 994 965 992 34,000
2004/06/04 939 970 939 945 32,000
2004/06/03 958 963 930 930 23,000
2004/06/02 970 975 968 968 7,000
2004/06/01 976 983 950 980 47,000
2004/05/31 980 995 950 995 37,500
2004/05/28 1,020 1,020 995 1,000 48,000
2004/05/27 1,050 1,050 1,015 1,020 16,000
2004/05/26 1,050 1,052 1,045 1,050 43,000
2004/05/25 1,050 1,050 1,010 1,027 40,000
2004/05/24 1,035 1,088 1,030 1,041 60,500
2004/05/21 975 1,000 975 1,000 31,500
2004/05/20 1,008 1,050 970 980 52,000
2004/05/19 959 1,002 949 1,000 58,500
2004/05/18 870 950 870 920 88,000
2004/05/17 1,022 1,022 859 910 134,500
2004/05/14 1,075 1,100 1,000 1,059 42,000
2004/05/13 1,115 1,120 1,070 1,095 20,500
2004/05/12 1,036 1,155 1,036 1,135 48,500
2004/05/11 980 1,080 980 1,020 75,500
2004/05/10 1,200 1,200 1,040 1,040 75,000
2004/05/07 1,238 1,240 1,200 1,240 37,000
2004/05/06 1,320 1,320 1,250 1,278 32,000
2004/04/30 1,280 1,340 1,270 1,319 65,500
2004/04/28 1,249 1,330 1,230 1,329 116,000
2004/04/27 1,203 1,245 1,115 1,220 113,000
2004/04/26 1,232 1,269 1,205 1,211 67,000
2004/04/23 1,247 1,250 1,223 1,226 71,500
2004/04/22 1,290 1,297 1,223 1,260 145,000
2004/04/21 1,349 1,351 1,290 1,309 132,500
2004/04/20 1,391 1,400 1,375 1,386 73,000
2004/04/19 1,466 1,466 1,371 1,396 122,000
2004/04/16 1,399 1,444 1,385 1,426 192,000
2004/04/15 1,358 1,450 1,320 1,379 279,500
2004/04/14 1,305 1,360 1,290 1,338 336,000
2004/04/13 1,280 1,329 1,255 1,317 277,500
2004/04/12 1,277 1,330 1,268 1,272 195,500
2004/04/09 1,258 1,278 1,231 1,278 136,500
2004/04/08 1,297 1,330 1,273 1,288 139,500
2004/04/07 1,251 1,295 1,251 1,289 190,000
2004/04/06 1,249 1,259 1,233 1,250 76,000
2004/04/05 1,260 1,280 1,215 1,239 174,500
2004/04/02 1,240 1,280 1,205 1,241 250,000
2004/04/01 1,084 1,200 1,084 1,193 146,000
2004/03/31 1,140 1,140 1,074 1,084 72,500
2004/03/30 1,181 1,199 1,100 1,160 70,000
2004/03/29 1,190 1,220 1,160 1,200 67,500
2004/03/26 1,299 1,299 1,191 1,202 267,000
2004/03/25 1,138 1,259 1,070 1,259 267,000
2004/03/24 1,150 1,150 1,102 1,123 81,000
2004/03/23 1,190 1,190 1,060 1,070 178,500
2004/03/22 1,015 1,200 990 1,190 175,500
2004/03/19 916 1,015 916 1,015 202,500
2004/03/18 900 940 900 915 74,500
2004/03/17 861 890 860 890 30,000
2004/03/16 866 866 850 860 25,500
2004/03/15 845 868 835 868 47,500
2004/03/12 845 845 835 835 4,500
2004/03/11 845 845 825 825 9,000
2004/03/10 830 850 830 845 32,000
2004/03/09 820 825 810 825 13,000
2004/03/08 814 820 814 820 16,500
2004/03/05 810 814 810 814 200,500
2004/03/04 795 810 790 810 14,500
2004/03/03 790 790 786 790 8,000
2004/03/02 789 789 782 786 7,500
2004/03/01 775 785 775 780 76,000
2004/02/27 800 805 800 805 7,500
2004/02/26 810 810 783 805 52,500
2004/02/25 819 819 805 810 9,000
2004/02/24 819 819 817 819 36,000
2004/02/23 819 819 817 819 14,000
2004/02/20 819 819 815 819 7,000
2004/02/19 780 819 770 818 10,000
2004/02/18 799 829 799 820 82,000
2004/02/17 781 790 780 789 9,000
2004/02/16 775 780 775 780 3,500
2004/02/13 772 773 772 773 5,500
2004/02/12 772 775 772 775 25,000
2004/02/10 742 772 742 772 80,500
2004/02/09 765 767 750 750 40,000
2004/02/06 760 765 760 765 2,000
2004/02/05 770 770 760 760 7,000
2004/02/04 780 780 770 770 13,000
2004/02/03 772 780 772 780 8,500
2004/02/02 770 772 770 772 12,000
2004/01/30 765 775 765 770 15,500
2004/01/29 785 785 760 760 15,000
2004/01/28 793 793 785 785 30,500
2004/01/27 771 795 769 795 49,000
2004/01/26 759 760 750 758 9,000
2004/01/23 749 760 749 750 17,000
2004/01/22 748 759 748 759 10,500
2004/01/21 748 748 748 748 1,500
2004/01/20 748 748 743 748 6,500
2004/01/19 744 746 744 746 6,500
2004/01/16 750 750 735 744 13,000
2004/01/15 746 750 735 750 13,000
2004/01/14 760 760 745 745 32,500
2004/01/13 750 760 750 760 10,500
2004/01/09 721 721 721 721 2,500
2004/01/08 721 721 718 721 21,000
2004/01/07 720 720 717 720 5,000
2004/01/06 720 720 715 720 11,000
2004/01/05 715 715 715 715 4,500

このページの先頭へ