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 |
---|---|---|---|---|---|
2008/12/30 | 198 | 200 | 198 | 199 | 2,000 |
2008/12/29 | 202 | 202 | 195 | 198 | 6,000 |
2008/12/26 | 204 | 204 | 202 | 202 | 8,500 |
2008/12/25 | 201 | 202 | 201 | 202 | 1,500 |
2008/12/24 | 200 | 200 | 200 | 200 | 2,000 |
2008/12/22 | 193 | 196 | 193 | 196 | 11,000 |
2008/12/19 | 205 | 205 | 203 | 203 | 11,500 |
2008/12/18 | 204 | 205 | 203 | 205 | 12,000 |
2008/12/17 | 203 | 204 | 202 | 203 | 32,000 |
2008/12/16 | 202 | 204 | 202 | 204 | 11,500 |
2008/12/15 | 202 | 202 | 201 | 202 | 16,500 |
2008/12/12 | 200 | 203 | 195 | 202 | 24,000 |
2008/12/11 | 203 | 203 | 203 | 203 | 5,000 |
2008/12/10 | 206 | 206 | 203 | 203 | 18,500 |
2008/12/09 | 202 | 206 | 202 | 206 | 10,500 |
2008/12/08 | 200 | 205 | 200 | 202 | 14,000 |
2008/12/05 | 204 | 204 | 200 | 200 | 17,000 |
2008/12/04 | 206 | 206 | 204 | 204 | 17,000 |
2008/12/03 | 208 | 208 | 202 | 206 | 29,500 |
2008/12/02 | 212 | 212 | 206 | 207 | 21,000 |
2008/12/01 | 208 | 208 | 207 | 207 | 17,000 |
2008/11/28 | 205 | 208 | 205 | 205 | 30,500 |
2008/11/27 | 205 | 207 | 205 | 205 | 11,000 |
2008/11/26 | 203 | 205 | 200 | 205 | 25,000 |
2008/11/25 | 198 | 206 | 196 | 203 | 26,000 |
2008/11/21 | 195 | 198 | 190 | 196 | 13,500 |
2008/11/20 | 186 | 198 | 186 | 198 | 17,500 |
2008/11/19 | 197 | 197 | 196 | 197 | 13,000 |
2008/11/18 | 197 | 199 | 197 | 198 | 12,000 |
2008/11/17 | 198 | 198 | 195 | 197 | 12,000 |
2008/11/14 | 196 | 196 | 195 | 195 | 11,500 |
2008/11/13 | 189 | 194 | 185 | 194 | 14,500 |
2008/11/12 | 193 | 193 | 188 | 190 | 4,000 |
2008/11/11 | 178 | 190 | 178 | 190 | 5,000 |
2008/11/10 | 194 | 194 | 165 | 180 | 77,000 |
2008/11/07 | 181 | 184 | 181 | 184 | 6,500 |
2008/11/06 | 194 | 194 | 193 | 194 | 3,000 |
2008/11/05 | 188 | 195 | 188 | 194 | 10,000 |
2008/11/04 | 190 | 190 | 174 | 176 | 9,000 |
2008/10/31 | 195 | 195 | 185 | 185 | 4,000 |
2008/10/30 | 180 | 185 | 180 | 180 | 5,000 |
2008/10/29 | 195 | 195 | 175 | 180 | 8,000 |
2008/10/28 | 180 | 180 | 170 | 177 | 14,000 |
2008/10/27 | 185 | 185 | 170 | 170 | 18,500 |
2008/10/24 | 187 | 187 | 180 | 180 | 2,500 |
2008/10/23 | 189 | 189 | 179 | 180 | 5,500 |
2008/10/22 | 184 | 195 | 179 | 195 | 2,000 |
2008/10/21 | 189 | 199 | 184 | 199 | 4,000 |
2008/10/20 | 190 | 190 | 189 | 189 | 4,000 |
2008/10/17 | 190 | 190 | 189 | 190 | 1,500 |
2008/10/16 | 180 | 190 | 180 | 189 | 7,500 |
2008/10/15 | 195 | 195 | 193 | 194 | 10,000 |
2008/10/14 | 184 | 196 | 184 | 190 | 21,000 |
2008/10/10 | 161 | 177 | 161 | 177 | 18,500 |
2008/10/09 | 169 | 192 | 160 | 185 | 12,500 |
2008/10/08 | 180 | 195 | 170 | 174 | 23,500 |
2008/10/07 | 160 | 180 | 160 | 180 | 71,000 |
2008/10/06 | 233 | 233 | 191 | 201 | 23,000 |
2008/10/03 | 241 | 241 | 233 | 233 | 8,000 |
2008/10/02 | 250 | 250 | 250 | 250 | 1,500 |
2008/10/01 | 253 | 253 | 248 | 248 | 2,500 |
2008/09/30 | 238 | 248 | 238 | 248 | 5,500 |
2008/09/29 | 255 | 255 | 254 | 255 | 4,000 |
2008/09/26 | 258 | 258 | 257 | 257 | 6,000 |
2008/09/25 | 246 | 248 | 241 | 248 | 4,000 |
2008/09/24 | 243 | 244 | 243 | 244 | 1,000 |
2008/09/22 | 237 | 240 | 237 | 238 | 3,000 |
2008/09/19 | 235 | 239 | 235 | 235 | 7,000 |
2008/09/18 | 241 | 241 | 240 | 240 | 7,000 |
2008/09/17 | 257 | 257 | 242 | 242 | 8,000 |
2008/09/16 | 243 | 243 | 240 | 243 | 5,000 |
2008/09/12 | 248 | 248 | 240 | 241 | 5,000 |
2008/09/11 | 248 | 248 | 240 | 240 | 2,500 |
2008/09/10 | 243 | 243 | 243 | 243 | 1,000 |
2008/09/09 | 252 | 252 | 249 | 249 | 2,000 |
2008/09/08 | 259 | 259 | 240 | 242 | 3,500 |
2008/09/05 | 246 | 246 | 238 | 240 | 13,000 |
2008/09/04 | 241 | 248 | 241 | 248 | 200,000 |
2008/09/03 | 250 | 256 | 245 | 256 | 6,000 |
2008/09/02 | 250 | 250 | 250 | 250 | 8,500 |
2008/09/01 | 250 | 250 | 246 | 250 | 4,000 |
2008/08/29 | 243 | 245 | 238 | 245 | 4,000 |
2008/08/28 | 232 | 239 | 230 | 238 | 9,000 |
2008/08/27 | 243 | 243 | 230 | 230 | 13,500 |
2008/08/26 | 252 | 252 | 235 | 238 | 11,500 |
2008/08/25 | 240 | 245 | 231 | 245 | 8,500 |
2008/08/22 | 240 | 240 | 237 | 240 | 12,000 |
2008/08/21 | 245 | 245 | 240 | 240 | 23,500 |
2008/08/20 | 250 | 251 | 249 | 251 | 15,000 |
2008/08/19 | 250 | 254 | 250 | 254 | 5,000 |
2008/08/18 | 251 | 255 | 250 | 255 | 4,500 |
2008/08/15 | 253 | 253 | 251 | 251 | 2,000 |
2008/08/14 | 252 | 253 | 252 | 253 | 5,000 |
2008/08/13 | 254 | 256 | 254 | 256 | 3,000 |
2008/08/12 | 255 | 257 | 254 | 257 | 5,000 |
2008/08/11 | 255 | 258 | 255 | 258 | 3,000 |
2008/08/08 | 257 | 257 | 257 | 257 | 1,000 |
2008/08/07 | 259 | 259 | 255 | 255 | 2,000 |
2008/08/06 | 257 | 257 | 256 | 256 | 3,500 |
2008/08/05 | 257 | 259 | 257 | 259 | 3,000 |
2008/08/04 | 257 | 260 | 257 | 257 | 4,500 |
2008/08/01 | 261 | 261 | 258 | 260 | 4,000 |
2008/07/31 | 262 | 262 | 261 | 261 | 16,000 |
2008/07/30 | 266 | 266 | 265 | 265 | 2,000 |
2008/07/29 | 258 | 262 | 258 | 261 | 5,000 |
2008/07/28 | 262 | 262 | 257 | 257 | 7,500 |
2008/07/25 | 256 | 262 | 256 | 260 | 4,500 |
2008/07/24 | 255 | 258 | 255 | 257 | 12,500 |
2008/07/23 | 270 | 270 | 256 | 256 | 7,000 |
2008/07/22 | 261 | 270 | 258 | 270 | 4,500 |
2008/07/18 | 280 | 280 | 259 | 261 | 77,000 |
2008/07/17 | 259 | 262 | 259 | 262 | 2,000 |
2008/07/16 | 260 | 260 | 260 | 260 | 13,000 |
2008/07/15 | 263 | 263 | 258 | 258 | 2,500 |
2008/07/14 | 264 | 264 | 264 | 264 | 500 |
2008/07/11 | 264 | 264 | 259 | 259 | 2,500 |
2008/07/10 | 264 | 264 | 259 | 264 | 2,500 |
2008/07/09 | 265 | 265 | 259 | 265 | 4,000 |
2008/07/08 | 265 | 265 | 265 | 265 | 1,000 |
2008/07/07 | 265 | 265 | 259 | 263 | 5,500 |
2008/07/04 | 266 | 266 | 266 | 266 | 1,500 |
2008/07/03 | 266 | 267 | 260 | 267 | 5,000 |
2008/07/02 | 267 | 267 | 267 | 267 | 6,500 |
2008/07/01 | 265 | 267 | 265 | 267 | 2,000 |
2008/06/30 | 266 | 266 | 265 | 265 | 3,000 |
2008/06/27 | 264 | 264 | 262 | 262 | 3,500 |
2008/06/26 | 266 | 266 | 265 | 265 | 5,000 |
2008/06/25 | 260 | 261 | 259 | 261 | 2,500 |
2008/06/24 | 260 | 261 | 259 | 259 | 6,000 |
2008/06/23 | 260 | 265 | 260 | 265 | 3,000 |
2008/06/20 | 262 | 265 | 262 | 264 | 2,000 |
2008/06/19 | 262 | 264 | 262 | 262 | 3,000 |
2008/06/18 | 267 | 267 | 260 | 260 | 2,000 |
2008/06/17 | 260 | 260 | 260 | 260 | 1,000 |
2008/06/16 | 264 | 265 | 259 | 265 | 10,500 |
2008/06/13 | 260 | 260 | 256 | 256 | 11,000 |
2008/06/12 | 255 | 258 | 254 | 258 | 5,000 |
2008/06/11 | 259 | 259 | 255 | 255 | 7,000 |
2008/06/10 | 257 | 258 | 255 | 258 | 7,500 |
2008/06/09 | 255 | 258 | 255 | 255 | 9,500 |
2008/06/06 | 255 | 258 | 255 | 256 | 5,000 |
2008/06/05 | 258 | 258 | 252 | 257 | 10,000 |
2008/06/04 | 258 | 258 | 256 | 256 | 1,500 |
2008/06/03 | 256 | 256 | 256 | 256 | 1,500 |
2008/06/02 | 261 | 261 | 260 | 260 | 19,500 |
2008/05/30 | 258 | 258 | 255 | 256 | 6,500 |
2008/05/29 | 255 | 255 | 253 | 254 | 6,500 |
2008/05/28 | 260 | 260 | 255 | 255 | 4,500 |
2008/05/27 | 258 | 258 | 256 | 256 | 3,500 |
2008/05/26 | 258 | 258 | 258 | 258 | 12,500 |
2008/05/23 | 259 | 259 | 255 | 255 | 9,500 |
2008/05/22 | 263 | 263 | 263 | 263 | 500 |
2008/05/21 | 260 | 260 | 259 | 260 | 4,000 |
2008/05/20 | 265 | 265 | 260 | 263 | 3,000 |
2008/05/19 | 257 | 260 | 255 | 260 | 9,500 |
2008/05/16 | 260 | 266 | 260 | 265 | 6,000 |
2008/05/15 | 265 | 265 | 261 | 265 | 5,500 |
2008/05/14 | 261 | 262 | 261 | 262 | 3,000 |
2008/05/13 | 262 | 269 | 260 | 269 | 17,000 |
2008/05/12 | 257 | 257 | 257 | 257 | 4,000 |
2008/05/09 | 262 | 262 | 260 | 260 | 5,500 |
2008/05/08 | 261 | 261 | 261 | 261 | 3,000 |
2008/05/07 | 269 | 269 | 261 | 261 | 3,000 |
2008/05/02 | 269 | 270 | 269 | 270 | 10,500 |
2008/05/01 | 266 | 266 | 266 | 266 | 500 |
2008/04/30 | 270 | 270 | 270 | 270 | 500 |
2008/04/28 | 271 | 271 | 266 | 270 | 15,000 |
2008/04/25 | 260 | 260 | 260 | 260 | 500 |
2008/04/24 | 270 | 271 | 261 | 261 | 5,000 |
2008/04/23 | 261 | 261 | 260 | 260 | 2,500 |
2008/04/22 | 270 | 270 | 270 | 270 | 26,000 |
2008/04/18 | 255 | 269 | 255 | 269 | 1,500 |
2008/04/17 | 270 | 270 | 265 | 265 | 26,000 |
2008/04/16 | 259 | 268 | 259 | 267 | 21,500 |
2008/04/15 | 264 | 264 | 260 | 260 | 1,500 |
2008/04/14 | 249 | 252 | 249 | 250 | 4,500 |
2008/04/11 | 259 | 259 | 259 | 259 | 500 |
2008/04/10 | 259 | 259 | 259 | 259 | 500 |
2008/04/09 | 260 | 260 | 260 | 260 | 4,000 |
2008/04/08 | 256 | 264 | 256 | 264 | 2,500 |
2008/04/07 | 258 | 258 | 250 | 250 | 11,000 |
2008/04/03 | 265 | 266 | 265 | 265 | 5,000 |
2008/04/02 | 266 | 271 | 265 | 265 | 17,000 |
2008/04/01 | 269 | 269 | 259 | 259 | 7,000 |
2008/03/31 | 271 | 271 | 271 | 271 | 10,500 |
2008/03/28 | 270 | 270 | 270 | 270 | 2,000 |
2008/03/27 | 268 | 268 | 268 | 268 | 2,000 |
2008/03/26 | 268 | 268 | 267 | 267 | 15,500 |
2008/03/25 | 273 | 275 | 272 | 272 | 26,000 |
2008/03/24 | 267 | 273 | 267 | 272 | 16,000 |
2008/03/21 | 265 | 265 | 255 | 265 | 13,000 |
2008/03/19 | 265 | 270 | 265 | 270 | 7,500 |
2008/03/18 | 263 | 264 | 255 | 262 | 7,000 |
2008/03/17 | 269 | 269 | 263 | 263 | 19,500 |
2008/03/14 | 268 | 270 | 268 | 269 | 10,000 |
2008/03/12 | 280 | 284 | 279 | 284 | 29,500 |
2008/03/11 | 275 | 275 | 272 | 274 | 3,000 |
2008/03/10 | 280 | 280 | 270 | 275 | 4,500 |
2008/03/07 | 281 | 285 | 275 | 285 | 21,500 |
2008/03/06 | 284 | 284 | 280 | 282 | 3,000 |
2008/03/05 | 280 | 285 | 280 | 280 | 13,000 |
2008/03/04 | 285 | 285 | 275 | 275 | 203,500 |
2008/03/03 | 266 | 270 | 266 | 270 | 3,000 |
2008/02/29 | 279 | 279 | 267 | 270 | 16,000 |
2008/02/28 | 279 | 279 | 276 | 276 | 3,500 |
2008/02/27 | 269 | 279 | 269 | 279 | 7,500 |
2008/02/26 | 278 | 279 | 269 | 270 | 30,000 |
2008/02/25 | 271 | 277 | 271 | 277 | 2,000 |
2008/02/22 | 278 | 278 | 278 | 278 | 500 |
2008/02/21 | 270 | 270 | 268 | 268 | 7,000 |
2008/02/20 | 269 | 270 | 269 | 269 | 27,500 |
2008/02/19 | 275 | 278 | 269 | 269 | 10,000 |
2008/02/18 | 270 | 270 | 270 | 270 | 1,000 |
2008/02/15 | 261 | 263 | 261 | 262 | 9,500 |
2008/02/14 | 272 | 275 | 270 | 270 | 6,500 |
2008/02/13 | 260 | 260 | 260 | 260 | 9,500 |
2008/02/12 | 255 | 255 | 255 | 255 | 1,000 |
2008/02/08 | 265 | 265 | 265 | 265 | 2,000 |
2008/02/07 | 266 | 266 | 264 | 265 | 14,000 |
2008/02/06 | 270 | 270 | 265 | 265 | 12,000 |
2008/02/05 | 267 | 271 | 267 | 270 | 3,500 |
2008/02/04 | 265 | 275 | 265 | 275 | 2,500 |
2008/02/01 | 268 | 270 | 266 | 266 | 11,000 |
2008/01/31 | 267 | 268 | 267 | 268 | 3,000 |
2008/01/30 | 270 | 270 | 265 | 266 | 6,500 |
2008/01/29 | 265 | 265 | 256 | 265 | 4,500 |
2008/01/28 | 265 | 265 | 265 | 265 | 3,500 |
2008/01/25 | 263 | 264 | 263 | 263 | 6,000 |
2008/01/24 | 255 | 257 | 255 | 257 | 5,000 |
2008/01/23 | 247 | 255 | 247 | 255 | 11,500 |
2008/01/22 | 255 | 255 | 247 | 247 | 26,000 |
2008/01/21 | 256 | 265 | 255 | 255 | 18,000 |
2008/01/18 | 250 | 261 | 250 | 261 | 17,500 |
2008/01/17 | 250 | 260 | 247 | 249 | 26,000 |
2008/01/16 | 257 | 272 | 257 | 272 | 37,500 |
2008/01/15 | 270 | 280 | 270 | 270 | 140,500 |
2008/01/11 | 276 | 276 | 272 | 272 | 10,500 |
2008/01/10 | 275 | 276 | 275 | 275 | 18,500 |
2008/01/09 | 261 | 270 | 261 | 270 | 38,000 |
2008/01/08 | 280 | 280 | 276 | 276 | 13,000 |
2008/01/07 | 285 | 285 | 275 | 280 | 4,000 |