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
2005/12/30 418 418 413 416 48,000
2005/12/29 408 411 406 410 65,000
2005/12/28 407 409 406 408 65,000
2005/12/27 404 407 404 407 69,000
2005/12/26 404 406 403 404 99,500
2005/12/22 408 408 403 403 98,000
2005/12/21 406 409 406 407 169,000
2005/12/20 406 408 404 404 70,500
2005/12/19 408 408 406 407 44,000
2005/12/16 404 413 404 405 76,500
2005/12/15 406 407 405 407 36,000
2005/12/14 410 410 408 410 24,000
2005/12/13 412 413 408 408 25,500
2005/12/12 415 415 410 411 53,000
2005/12/09 415 415 408 414 44,000
2005/12/08 414 415 408 408 63,000
2005/12/07 417 418 410 415 121,500
2005/12/06 410 415 408 415 77,000
2005/12/05 409 412 405 408 84,000
2005/12/02 401 405 399 405 170,000
2005/12/01 400 401 399 400 58,000
2005/11/30 399 402 399 400 90,500
2005/11/29 399 402 399 399 75,000
2005/11/28 402 403 400 401 78,000
2005/11/25 401 402 400 401 34,500
2005/11/24 401 403 400 400 64,000
2005/11/22 402 403 401 401 37,000
2005/11/21 403 404 401 402 56,500
2005/11/18 402 403 401 403 60,500
2005/11/17 405 405 401 401 38,500
2005/11/16 402 405 402 405 15,500
2005/11/15 403 405 401 402 17,500
2005/11/14 405 406 403 403 19,500
2005/11/11 405 407 404 405 47,000
2005/11/10 405 407 404 404 22,000
2005/11/09 410 410 404 404 43,500
2005/11/08 411 411 405 405 172,000
2005/11/07 417 417 415 416 19,000
2005/11/04 415 415 411 415 28,000
2005/11/02 416 416 406 410 72,000
2005/11/01 418 420 416 416 62,000
2005/10/31 415 415 412 414 43,000
2005/10/28 405 408 405 406 17,000
2005/10/27 402 406 402 403 12,500
2005/10/26 406 407 402 402 21,500
2005/10/25 397 404 397 404 22,000
2005/10/24 402 402 397 397 37,500
2005/10/21 402 402 401 401 8,500
2005/10/20 402 402 400 402 13,500
2005/10/19 402 403 400 400 27,500
2005/10/18 402 402 402 402 10,500
2005/10/17 401 404 401 402 7,500
2005/10/14 403 405 399 405 23,500
2005/10/13 406 406 399 403 76,000
2005/10/12 410 410 402 403 37,000
2005/10/11 411 411 403 407 14,500
2005/10/07 403 411 403 409 21,500
2005/10/06 406 409 404 405 19,000
2005/10/05 407 409 406 406 9,500
2005/10/04 403 409 403 408 96,500
2005/10/03 405 407 403 405 98,500
2005/09/30 404 406 404 404 27,000
2005/09/29 413 413 400 404 87,500
2005/09/28 415 416 414 414 37,500
2005/09/27 415 417 415 416 74,500
2005/09/26 416 416 414 415 54,000
2005/09/22 416 416 414 416 60,500
2005/09/21 416 418 415 415 66,000
2005/09/20 415 418 415 416 49,000
2005/09/16 415 417 415 415 66,500
2005/09/15 415 417 414 416 60,000
2005/09/14 416 416 415 416 19,000
2005/09/13 415 416 415 416 17,500
2005/09/12 415 418 415 415 12,000
2005/09/09 414 414 412 413 38,500
2005/09/08 415 415 413 414 19,000
2005/09/07 416 416 416 416 23,000
2005/09/06 415 416 415 416 26,500
2005/09/05 418 418 415 416 33,000
2005/09/02 413 418 413 418 17,500
2005/09/01 412 417 412 415 22,000
2005/08/31 414 417 412 412 47,000
2005/08/30 420 420 414 417 25,000
2005/08/29 417 422 416 416 18,000
2005/08/26 415 420 414 420 65,000
2005/08/25 417 419 415 417 20,000
2005/08/24 420 420 417 418 26,000
2005/08/23 421 423 420 423 19,000
2005/08/22 421 424 420 420 61,000
2005/08/19 421 422 420 420 25,000
2005/08/18 425 427 422 422 28,500
2005/08/17 421 425 421 424 43,500
2005/08/16 423 423 421 421 12,000
2005/08/15 426 426 422 423 22,000
2005/08/12 427 427 424 426 9,000
2005/08/11 420 425 418 425 40,500
2005/08/10 420 423 417 417 23,500
2005/08/09 420 422 416 416 11,500
2005/08/08 420 420 415 415 21,500
2005/08/05 420 424 419 419 10,000
2005/08/04 420 428 420 421 29,000
2005/08/03 421 429 420 429 35,500
2005/08/02 429 434 425 434 35,500
2005/08/01 420 433 418 433 62,000
2005/07/29 417 427 417 420 118,000
2005/07/28 415 427 415 422 76,000
2005/07/27 441 442 428 430 74,000
2005/07/26 450 450 438 439 60,500
2005/07/25 446 446 442 445 29,500
2005/07/22 442 446 442 445 25,500
2005/07/21 440 450 440 444 45,000
2005/07/20 444 444 439 442 54,000
2005/07/19 446 446 442 444 28,000
2005/07/15 450 450 440 446 21,500
2005/07/14 442 449 442 443 20,000
2005/07/13 447 447 440 442 32,000
2005/07/12 446 450 440 447 53,000
2005/07/11 448 449 445 449 26,000
2005/07/08 449 450 440 445 36,500
2005/07/07 445 448 445 448 18,000
2005/07/06 461 461 445 450 48,000
2005/07/05 461 461 455 459 10,500
2005/07/04 455 467 454 465 77,000
2005/07/01 444 465 438 465 59,500
2005/06/30 441 452 441 444 51,000
2005/06/29 450 452 444 446 25,500
2005/06/28 440 445 440 445 14,000
2005/06/27 445 445 441 442 12,500
2005/06/24 446 450 442 444 69,000
2005/06/23 458 458 442 443 42,500
2005/06/22 447 465 441 464 86,500
2005/06/21 428 444 428 442 64,000
2005/06/20 427 430 427 427 31,000
2005/06/17 424 428 424 427 23,000
2005/06/16 426 429 420 422 30,000
2005/06/15 423 426 423 425 19,500
2005/06/14 421 425 420 423 27,000
2005/06/13 427 427 420 420 37,500
2005/06/10 430 430 426 426 37,000
2005/06/09 432 435 431 432 24,500
2005/06/08 431 435 427 431 12,000
2005/06/07 427 432 424 428 23,500
2005/06/06 430 437 425 426 50,000
2005/06/03 435 437 431 431 31,500
2005/06/02 433 439 431 434 18,000
2005/06/01 428 433 428 429 25,000
2005/05/31 435 440 426 432 22,000
2005/05/30 442 442 425 430 33,000
2005/05/27 440 440 429 437 24,000
2005/05/26 425 441 421 441 67,000
2005/05/25 420 425 416 425 39,000
2005/05/24 431 435 421 421 56,500
2005/05/23 446 446 439 441 21,000
2005/05/20 443 447 438 447 24,000
2005/05/19 450 450 426 448 36,500
2005/05/18 460 460 446 450 24,000
2005/05/17 462 465 459 459 23,000
2005/05/16 462 468 460 462 6,500
2005/05/13 469 469 466 466 6,500
2005/05/12 470 470 466 469 9,500
2005/05/11 474 475 466 473 10,500
2005/05/10 470 479 465 479 126,500
2005/05/09 483 483 460 460 42,500
2005/05/06 466 480 466 468 23,500
2005/05/02 475 475 462 462 35,500
2005/04/28 486 486 481 485 9,500
2005/04/27 500 500 481 483 16,500
2005/04/26 504 504 499 504 29,000
2005/04/25 507 513 492 499 43,500
2005/04/22 486 529 486 507 48,000
2005/04/21 486 490 485 485 68,000
2005/04/20 480 490 480 485 43,500
2005/04/19 470 475 470 475 5,000
2005/04/18 484 484 471 471 14,000
2005/04/15 471 485 470 485 28,500
2005/04/14 490 490 470 488 13,000
2005/04/13 496 497 490 490 7,500
2005/04/12 497 497 495 495 3,000
2005/04/11 500 500 497 497 10,000
2005/04/08 500 505 498 498 3,500
2005/04/07 505 505 498 499 7,000
2005/04/06 497 501 496 499 21,000
2005/04/05 496 498 492 496 15,000
2005/04/04 491 497 490 495 19,000
2005/04/01 503 503 487 491 51,000
2005/03/31 506 510 503 504 8,500
2005/03/30 512 512 504 505 33,000
2005/03/29 502 519 502 510 128,500
2005/03/28 525 525 496 501 89,000
2005/03/28 1 -> 2.00 分割
2005/03/25 1,050 1,070 1,042 1,060 72,500
2005/03/24 1,059 1,060 1,038 1,060 84,500
2005/03/23 1,070 1,070 1,060 1,060 46,500
2005/03/22 1,059 1,070 1,058 1,067 56,500
2005/03/18 1,070 1,070 1,057 1,058 45,000
2005/03/17 1,072 1,072 1,060 1,060 44,500
2005/03/16 1,070 1,073 1,069 1,069 38,000
2005/03/15 1,070 1,074 1,065 1,071 46,000
2005/03/14 1,061 1,073 1,057 1,063 46,500
2005/03/11 1,058 1,060 1,057 1,057 24,500
2005/03/10 1,065 1,070 1,057 1,060 23,000
2005/03/09 1,060 1,072 1,058 1,070 48,000
2005/03/08 1,087 1,088 1,057 1,064 46,000
2005/03/07 1,085 1,099 1,070 1,089 95,000
2005/03/04 1,055 1,090 1,045 1,079 145,500
2005/03/03 1,014 1,040 1,009 1,040 101,000
2005/03/02 991 1,014 989 1,014 115,000
2005/03/01 972 985 971 984 35,000
2005/02/28 977 979 970 973 50,000
2005/02/25 970 979 967 969 59,000
2005/02/24 990 990 967 970 73,500
2005/02/23 980 984 954 976 64,000
2005/02/22 1,000 1,010 950 955 178,000
2005/02/21 1,035 1,035 990 996 444,000
2005/02/18 901 940 901 935 99,000
2005/02/17 890 915 883 910 34,500
2005/02/16 898 898 885 890 21,500
2005/02/15 895 901 885 901 37,500
2005/02/14 900 904 888 901 87,000
2005/02/10 884 890 875 890 49,500
2005/02/09 876 892 875 889 90,000
2005/02/08 901 905 874 874 84,500
2005/02/07 873 897 871 897 94,500
2005/02/04 884 891 871 872 68,000
2005/02/03 911 912 881 888 104,000
2005/02/02 930 935 901 911 87,500
2005/02/01 940 940 917 930 63,500
2005/01/31 940 955 940 955 9,500
2005/01/28 954 958 940 942 59,000
2005/01/27 953 969 948 968 36,000
2005/01/26 960 960 937 946 41,500
2005/01/25 970 970 950 960 12,000
2005/01/24 971 974 964 970 18,000
2005/01/21 980 990 980 984 11,000
2005/01/20 977 990 966 990 27,500
2005/01/19 985 997 970 975 38,500
2005/01/18 965 980 957 980 60,500
2005/01/17 955 963 955 956 6,500
2005/01/14 975 975 951 952 25,000
2005/01/13 965 982 964 974 44,500
2005/01/12 940 973 936 973 47,000
2005/01/11 935 941 931 940 85,500
2005/01/07 947 950 910 936 91,000
2005/01/06 950 965 940 945 87,000
2005/01/05 920 960 910 949 79,000
2005/01/04 917 930 910 930 17,000

このページの先頭へ