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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,300 | 3,300 | 3,270 | 3,290 | 42,500 |
| 2019/12/27 | 3,350 | 3,350 | 3,320 | 3,335 | 38,000 |
| 2019/12/26 | 3,355 | 3,370 | 3,290 | 3,330 | 72,300 |
| 2019/12/25 | 3,360 | 3,375 | 3,350 | 3,355 | 63,200 |
| 2019/12/24 | 3,365 | 3,370 | 3,305 | 3,320 | 79,800 |
| 2019/12/23 | 3,395 | 3,420 | 3,385 | 3,395 | 37,800 |
| 2019/12/20 | 3,410 | 3,435 | 3,385 | 3,425 | 58,300 |
| 2019/12/19 | 3,390 | 3,435 | 3,390 | 3,430 | 54,300 |
| 2019/12/18 | 3,465 | 3,470 | 3,375 | 3,400 | 63,300 |
| 2019/12/17 | 3,445 | 3,490 | 3,430 | 3,485 | 73,000 |
| 2019/12/16 | 3,400 | 3,450 | 3,400 | 3,450 | 82,200 |
| 2019/12/13 | 3,435 | 3,440 | 3,390 | 3,400 | 108,700 |
| 2019/12/12 | 3,440 | 3,440 | 3,390 | 3,425 | 72,600 |
| 2019/12/11 | 3,435 | 3,470 | 3,430 | 3,460 | 52,100 |
| 2019/12/10 | 3,445 | 3,475 | 3,445 | 3,455 | 74,400 |
| 2019/12/09 | 3,455 | 3,455 | 3,420 | 3,420 | 69,800 |
| 2019/12/06 | 3,455 | 3,465 | 3,395 | 3,455 | 70,300 |
| 2019/12/05 | 3,490 | 3,490 | 3,405 | 3,455 | 72,400 |
| 2019/12/04 | 3,415 | 3,520 | 3,415 | 3,505 | 216,000 |
| 2019/12/03 | 3,335 | 3,470 | 3,300 | 3,440 | 210,900 |
| 2019/12/02 | 3,320 | 3,420 | 3,320 | 3,385 | 152,800 |
| 2019/11/29 | 3,290 | 3,310 | 3,245 | 3,300 | 109,500 |
| 2019/11/28 | 3,290 | 3,315 | 3,260 | 3,310 | 105,300 |
| 2019/11/27 | 3,310 | 3,340 | 3,260 | 3,260 | 143,300 |
| 2019/11/26 | 3,250 | 3,270 | 3,220 | 3,250 | 105,200 |
| 2019/11/25 | 3,230 | 3,275 | 3,220 | 3,245 | 118,500 |
| 2019/11/22 | 3,165 | 3,230 | 3,150 | 3,210 | 136,600 |
| 2019/11/21 | 3,075 | 3,165 | 3,065 | 3,150 | 141,400 |
| 2019/11/20 | 3,045 | 3,065 | 3,020 | 3,060 | 57,100 |
| 2019/11/19 | 3,035 | 3,045 | 3,005 | 3,045 | 65,300 |
| 2019/11/18 | 3,030 | 3,065 | 3,000 | 3,025 | 60,300 |
| 2019/11/15 | 2,983 | 3,005 | 2,949 | 2,998 | 97,400 |
| 2019/11/14 | 2,950 | 3,010 | 2,949 | 3,005 | 114,000 |
| 2019/11/13 | 2,923 | 2,973 | 2,915 | 2,943 | 120,900 |
| 2019/11/12 | 2,943 | 2,953 | 2,915 | 2,921 | 81,300 |
| 2019/11/11 | 2,886 | 2,961 | 2,886 | 2,923 | 145,000 |
| 2019/11/08 | 2,924 | 2,924 | 2,872 | 2,894 | 95,800 |
| 2019/11/07 | 2,880 | 2,915 | 2,862 | 2,908 | 69,800 |
| 2019/11/06 | 2,921 | 2,921 | 2,866 | 2,887 | 113,500 |
| 2019/11/05 | 2,955 | 2,967 | 2,855 | 2,913 | 208,200 |
| 2019/11/01 | 2,955 | 2,971 | 2,885 | 2,950 | 224,300 |
| 2019/10/31 | 2,901 | 2,910 | 2,845 | 2,869 | 121,700 |
| 2019/10/30 | 2,848 | 2,913 | 2,819 | 2,899 | 188,800 |
| 2019/10/29 | 2,824 | 2,868 | 2,818 | 2,846 | 143,300 |
| 2019/10/28 | 2,894 | 2,901 | 2,815 | 2,819 | 188,600 |
| 2019/10/25 | 2,931 | 2,957 | 2,869 | 2,889 | 374,600 |
| 2019/10/24 | 2,887 | 2,909 | 2,870 | 2,884 | 60,500 |
| 2019/10/23 | 2,880 | 2,885 | 2,842 | 2,883 | 68,000 |
| 2019/10/21 | 2,891 | 2,903 | 2,870 | 2,880 | 41,600 |
| 2019/10/18 | 2,883 | 2,913 | 2,860 | 2,900 | 77,800 |
| 2019/10/17 | 2,883 | 2,902 | 2,864 | 2,887 | 47,200 |
| 2019/10/16 | 2,932 | 2,952 | 2,896 | 2,906 | 63,600 |
| 2019/10/15 | 2,914 | 2,931 | 2,907 | 2,915 | 51,800 |
| 2019/10/11 | 2,904 | 2,938 | 2,886 | 2,910 | 85,100 |
| 2019/10/10 | 2,948 | 2,951 | 2,901 | 2,912 | 64,800 |
| 2019/10/09 | 2,910 | 2,970 | 2,910 | 2,961 | 55,000 |
| 2019/10/08 | 2,950 | 2,978 | 2,931 | 2,956 | 85,400 |
| 2019/10/07 | 2,939 | 2,952 | 2,918 | 2,947 | 47,700 |
| 2019/10/04 | 2,931 | 2,958 | 2,913 | 2,951 | 57,400 |
| 2019/10/03 | 2,887 | 2,920 | 2,876 | 2,914 | 97,300 |
| 2019/10/02 | 2,941 | 3,005 | 2,936 | 2,969 | 75,800 |
| 2019/10/01 | 2,948 | 2,994 | 2,944 | 2,974 | 62,800 |
| 2019/09/30 | 2,941 | 2,991 | 2,925 | 2,948 | 114,100 |
| 2019/09/27 | 3,025 | 3,055 | 2,973 | 3,000 | 93,200 |
| 2019/09/26 | 3,040 | 3,045 | 3,005 | 3,025 | 108,400 |
| 2019/09/25 | 2,981 | 3,030 | 2,971 | 3,000 | 65,300 |
| 2019/09/24 | 2,990 | 3,060 | 2,970 | 3,015 | 82,500 |
| 2019/09/20 | 3,030 | 3,045 | 3,005 | 3,005 | 104,200 |
| 2019/09/19 | 2,938 | 3,040 | 2,938 | 2,990 | 188,100 |
| 2019/09/18 | 2,888 | 2,944 | 2,867 | 2,926 | 184,100 |
| 2019/09/17 | 2,770 | 2,873 | 2,753 | 2,862 | 189,300 |
| 2019/09/13 | 2,693 | 2,741 | 2,678 | 2,720 | 168,400 |
| 2019/09/12 | 2,739 | 2,750 | 2,702 | 2,703 | 139,000 |
| 2019/09/11 | 2,754 | 2,767 | 2,703 | 2,750 | 154,700 |
| 2019/09/10 | 2,785 | 2,797 | 2,755 | 2,782 | 88,200 |
| 2019/09/09 | 2,781 | 2,798 | 2,750 | 2,789 | 82,400 |
| 2019/09/06 | 2,833 | 2,839 | 2,754 | 2,781 | 64,100 |
| 2019/09/05 | 2,784 | 2,844 | 2,784 | 2,808 | 95,900 |
| 2019/09/04 | 2,848 | 2,868 | 2,762 | 2,777 | 198,500 |
| 2019/09/03 | 2,752 | 2,882 | 2,751 | 2,850 | 235,300 |
| 2019/09/02 | 2,730 | 2,759 | 2,707 | 2,753 | 74,700 |
| 2019/08/30 | 2,725 | 2,764 | 2,698 | 2,756 | 100,600 |
| 2019/08/29 | 2,733 | 2,748 | 2,691 | 2,725 | 94,500 |
| 2019/08/28 | 2,737 | 2,753 | 2,707 | 2,744 | 116,900 |
| 2019/08/27 | 2,752 | 2,765 | 2,729 | 2,765 | 116,500 |
| 2019/08/26 | 2,725 | 2,748 | 2,708 | 2,720 | 99,100 |
| 2019/08/23 | 2,800 | 2,803 | 2,771 | 2,780 | 71,400 |
| 2019/08/22 | 2,779 | 2,817 | 2,779 | 2,804 | 83,800 |
| 2019/08/21 | 2,770 | 2,824 | 2,770 | 2,794 | 82,700 |
| 2019/08/20 | 2,788 | 2,826 | 2,775 | 2,808 | 74,500 |
| 2019/08/19 | 2,806 | 2,808 | 2,748 | 2,781 | 115,500 |
| 2019/08/16 | 2,779 | 2,857 | 2,757 | 2,811 | 113,200 |
| 2019/08/15 | 2,725 | 2,806 | 2,705 | 2,795 | 135,800 |
| 2019/08/14 | 2,765 | 2,767 | 2,722 | 2,759 | 153,700 |
| 2019/08/13 | 2,789 | 2,835 | 2,755 | 2,770 | 102,500 |
| 2019/08/09 | 2,859 | 2,860 | 2,823 | 2,839 | 134,600 |
| 2019/08/08 | 2,800 | 2,862 | 2,772 | 2,837 | 161,800 |
| 2019/08/07 | 2,767 | 2,820 | 2,699 | 2,767 | 240,600 |
| 2019/08/06 | 2,750 | 2,798 | 2,715 | 2,795 | 221,500 |
| 2019/08/05 | 2,901 | 2,961 | 2,835 | 2,860 | 230,200 |
| 2019/08/02 | 2,903 | 3,030 | 2,903 | 2,936 | 307,600 |
| 2019/08/01 | 3,095 | 3,190 | 2,987 | 3,035 | 505,200 |
| 2019/07/31 | 3,450 | 3,450 | 3,345 | 3,435 | 160,300 |
| 2019/07/30 | 3,470 | 3,490 | 3,430 | 3,455 | 102,600 |
| 2019/07/29 | 3,355 | 3,460 | 3,350 | 3,460 | 119,800 |
| 2019/07/26 | 3,325 | 3,355 | 3,310 | 3,320 | 60,800 |
| 2019/07/25 | 3,295 | 3,355 | 3,290 | 3,340 | 56,700 |
| 2019/07/24 | 3,280 | 3,325 | 3,275 | 3,305 | 62,500 |
| 2019/07/23 | 3,325 | 3,360 | 3,265 | 3,275 | 75,000 |
| 2019/07/22 | 3,325 | 3,345 | 3,295 | 3,300 | 84,600 |
| 2019/07/19 | 3,305 | 3,360 | 3,285 | 3,330 | 72,600 |
| 2019/07/18 | 3,310 | 3,325 | 3,290 | 3,300 | 94,700 |
| 2019/07/17 | 3,300 | 3,315 | 3,270 | 3,295 | 81,500 |
| 2019/07/16 | 3,380 | 3,400 | 3,310 | 3,330 | 106,700 |
| 2019/07/12 | 3,415 | 3,450 | 3,395 | 3,395 | 52,000 |
| 2019/07/11 | 3,355 | 3,400 | 3,355 | 3,380 | 71,600 |
| 2019/07/10 | 3,300 | 3,390 | 3,300 | 3,385 | 78,800 |
| 2019/07/09 | 3,335 | 3,340 | 3,270 | 3,300 | 106,000 |
| 2019/07/08 | 3,380 | 3,400 | 3,350 | 3,365 | 68,200 |
| 2019/07/05 | 3,375 | 3,435 | 3,360 | 3,400 | 53,900 |
| 2019/07/04 | 3,445 | 3,450 | 3,370 | 3,390 | 90,800 |
| 2019/07/03 | 3,490 | 3,510 | 3,445 | 3,475 | 56,900 |
| 2019/07/02 | 3,465 | 3,525 | 3,455 | 3,465 | 73,700 |
| 2019/07/01 | 3,410 | 3,490 | 3,405 | 3,480 | 77,200 |
| 2019/06/28 | 3,450 | 3,455 | 3,365 | 3,385 | 62,000 |
| 2019/06/27 | 3,385 | 3,445 | 3,380 | 3,420 | 49,800 |
| 2019/06/26 | 3,415 | 3,425 | 3,360 | 3,410 | 43,500 |
| 2019/06/25 | 3,415 | 3,425 | 3,385 | 3,390 | 45,700 |
| 2019/06/24 | 3,415 | 3,425 | 3,385 | 3,425 | 53,300 |
| 2019/06/21 | 3,470 | 3,475 | 3,400 | 3,415 | 106,800 |
| 2019/06/20 | 3,455 | 3,475 | 3,440 | 3,470 | 42,000 |
| 2019/06/19 | 3,495 | 3,495 | 3,430 | 3,450 | 66,400 |
| 2019/06/18 | 3,470 | 3,515 | 3,425 | 3,440 | 70,200 |
| 2019/06/17 | 3,500 | 3,520 | 3,405 | 3,415 | 83,400 |
| 2019/06/14 | 3,470 | 3,505 | 3,425 | 3,505 | 190,300 |
| 2019/06/13 | 3,415 | 3,470 | 3,405 | 3,450 | 124,100 |
| 2019/06/12 | 3,390 | 3,430 | 3,380 | 3,415 | 114,600 |
| 2019/06/11 | 3,400 | 3,405 | 3,355 | 3,375 | 73,100 |
| 2019/06/10 | 3,370 | 3,405 | 3,350 | 3,400 | 131,100 |
| 2019/06/07 | 3,320 | 3,360 | 3,315 | 3,345 | 64,500 |
| 2019/06/06 | 3,295 | 3,350 | 3,265 | 3,325 | 102,400 |
| 2019/06/05 | 3,225 | 3,275 | 3,215 | 3,270 | 70,500 |
| 2019/06/04 | 3,170 | 3,195 | 3,135 | 3,185 | 139,700 |
| 2019/06/03 | 3,175 | 3,225 | 3,135 | 3,165 | 119,300 |
| 2019/05/31 | 3,250 | 3,295 | 3,210 | 3,225 | 162,700 |
| 2019/05/30 | 3,305 | 3,315 | 3,210 | 3,250 | 97,400 |
| 2019/05/29 | 3,285 | 3,320 | 3,270 | 3,310 | 45,400 |
| 2019/05/28 | 3,310 | 3,320 | 3,280 | 3,320 | 68,800 |
| 2019/05/27 | 3,295 | 3,305 | 3,235 | 3,300 | 77,500 |
| 2019/05/24 | 3,180 | 3,300 | 3,180 | 3,295 | 112,900 |
| 2019/05/23 | 3,235 | 3,305 | 3,195 | 3,215 | 150,100 |
| 2019/05/22 | 3,150 | 3,230 | 3,135 | 3,220 | 156,200 |
| 2019/05/21 | 3,065 | 3,200 | 3,055 | 3,175 | 107,100 |
| 2019/05/20 | 3,200 | 3,210 | 3,115 | 3,125 | 53,400 |
| 2019/05/17 | 3,145 | 3,200 | 3,140 | 3,180 | 97,500 |
| 2019/05/16 | 3,085 | 3,175 | 3,085 | 3,130 | 71,100 |
| 2019/05/15 | 3,050 | 3,170 | 3,050 | 3,145 | 150,500 |
| 2019/05/14 | 3,040 | 3,085 | 2,975 | 3,035 | 153,300 |
| 2019/05/13 | 3,035 | 3,160 | 2,938 | 3,140 | 455,100 |
| 2019/05/10 | 2,830 | 2,879 | 2,787 | 2,833 | 158,400 |
| 2019/05/09 | 2,891 | 2,896 | 2,794 | 2,810 | 130,100 |
| 2019/05/08 | 2,903 | 2,931 | 2,875 | 2,925 | 79,200 |
| 2019/05/07 | 2,965 | 3,030 | 2,959 | 2,962 | 110,000 |
| 2019/04/26 | 2,920 | 2,990 | 2,920 | 2,988 | 85,800 |
| 2019/04/25 | 2,920 | 2,935 | 2,903 | 2,924 | 67,100 |
| 2019/04/24 | 2,945 | 2,962 | 2,897 | 2,899 | 92,300 |
| 2019/04/23 | 2,899 | 2,940 | 2,894 | 2,924 | 43,800 |
| 2019/04/22 | 2,880 | 2,902 | 2,852 | 2,887 | 40,400 |
| 2019/04/19 | 2,951 | 2,978 | 2,900 | 2,906 | 54,600 |
| 2019/04/18 | 2,982 | 3,000 | 2,903 | 2,927 | 128,100 |
| 2019/04/17 | 2,900 | 2,967 | 2,883 | 2,951 | 158,400 |
| 2019/04/16 | 2,888 | 2,908 | 2,879 | 2,890 | 58,900 |
| 2019/04/15 | 2,887 | 2,900 | 2,860 | 2,886 | 100,400 |
| 2019/04/12 | 2,879 | 2,879 | 2,848 | 2,865 | 37,000 |
| 2019/04/11 | 2,865 | 2,882 | 2,849 | 2,860 | 28,700 |
| 2019/04/10 | 2,843 | 2,876 | 2,824 | 2,870 | 22,700 |
| 2019/04/09 | 2,875 | 2,878 | 2,848 | 2,872 | 32,600 |
| 2019/04/08 | 2,853 | 2,887 | 2,852 | 2,867 | 42,400 |
| 2019/04/05 | 2,852 | 2,871 | 2,831 | 2,853 | 49,900 |
| 2019/04/04 | 2,860 | 2,863 | 2,835 | 2,852 | 30,500 |
| 2019/04/03 | 2,811 | 2,864 | 2,790 | 2,860 | 45,200 |
| 2019/04/02 | 2,889 | 2,889 | 2,815 | 2,827 | 42,400 |
| 2019/04/01 | 2,871 | 2,883 | 2,847 | 2,854 | 46,300 |
| 2019/03/29 | 2,843 | 2,843 | 2,800 | 2,841 | 41,200 |
| 2019/03/28 | 2,828 | 2,840 | 2,802 | 2,817 | 47,700 |
| 2019/03/27 | 2,845 | 2,898 | 2,845 | 2,878 | 51,900 |
| 2019/03/26 | 2,835 | 2,870 | 2,816 | 2,870 | 81,300 |
| 2019/03/25 | 2,780 | 2,798 | 2,757 | 2,793 | 67,700 |
| 2019/03/22 | 2,853 | 2,854 | 2,799 | 2,808 | 59,300 |
| 2019/03/20 | 2,848 | 2,885 | 2,840 | 2,857 | 31,000 |
| 2019/03/19 | 2,835 | 2,872 | 2,796 | 2,860 | 58,600 |
| 2019/03/18 | 2,875 | 2,886 | 2,835 | 2,842 | 81,300 |
| 2019/03/15 | 2,816 | 2,877 | 2,808 | 2,873 | 71,700 |
| 2019/03/14 | 2,877 | 2,877 | 2,826 | 2,829 | 48,300 |
| 2019/03/13 | 2,901 | 2,926 | 2,858 | 2,858 | 84,800 |
| 2019/03/12 | 2,867 | 2,913 | 2,867 | 2,901 | 103,700 |
| 2019/03/11 | 2,822 | 2,842 | 2,816 | 2,840 | 56,600 |
| 2019/03/08 | 2,829 | 2,844 | 2,806 | 2,821 | 92,000 |
| 2019/03/07 | 2,905 | 2,905 | 2,829 | 2,877 | 103,100 |
| 2019/03/06 | 2,880 | 2,918 | 2,874 | 2,899 | 57,600 |
| 2019/03/05 | 2,876 | 2,906 | 2,866 | 2,896 | 104,400 |
| 2019/03/04 | 2,930 | 2,935 | 2,902 | 2,926 | 53,500 |
| 2019/03/01 | 2,916 | 2,931 | 2,893 | 2,921 | 52,000 |
| 2019/02/28 | 2,887 | 2,922 | 2,857 | 2,888 | 90,700 |
| 2019/02/27 | 2,877 | 2,902 | 2,856 | 2,895 | 135,800 |
| 2019/02/26 | 2,900 | 2,903 | 2,846 | 2,877 | 152,600 |
| 2019/02/25 | 2,900 | 2,936 | 2,891 | 2,918 | 176,800 |
| 2019/02/22 | 2,820 | 2,858 | 2,798 | 2,844 | 102,800 |
| 2019/02/21 | 2,819 | 2,842 | 2,782 | 2,840 | 90,400 |
| 2019/02/20 | 2,759 | 2,824 | 2,731 | 2,818 | 127,900 |
| 2019/02/19 | 2,715 | 2,760 | 2,695 | 2,758 | 83,700 |
| 2019/02/18 | 2,764 | 2,788 | 2,731 | 2,755 | 51,500 |
| 2019/02/15 | 2,680 | 2,745 | 2,671 | 2,742 | 117,500 |
| 2019/02/14 | 2,697 | 2,706 | 2,664 | 2,703 | 77,100 |
| 2019/02/13 | 2,623 | 2,689 | 2,600 | 2,687 | 130,700 |
| 2019/02/12 | 2,554 | 2,600 | 2,553 | 2,585 | 60,100 |
| 2019/02/08 | 2,527 | 2,592 | 2,524 | 2,554 | 66,400 |
| 2019/02/07 | 2,660 | 2,695 | 2,552 | 2,556 | 136,800 |
| 2019/02/06 | 2,470 | 2,696 | 2,450 | 2,695 | 197,600 |
| 2019/02/05 | 2,670 | 2,680 | 2,626 | 2,653 | 148,300 |
| 2019/02/04 | 2,570 | 2,646 | 2,570 | 2,644 | 124,300 |
| 2019/02/01 | 2,508 | 2,531 | 2,508 | 2,524 | 76,700 |
| 2019/01/31 | 2,448 | 2,515 | 2,445 | 2,501 | 124,000 |
| 2019/01/30 | 2,446 | 2,447 | 2,415 | 2,419 | 80,700 |
| 2019/01/29 | 2,416 | 2,436 | 2,380 | 2,436 | 55,300 |
| 2019/01/28 | 2,411 | 2,448 | 2,411 | 2,436 | 74,100 |
| 2019/01/25 | 2,343 | 2,430 | 2,338 | 2,421 | 85,900 |
| 2019/01/24 | 2,336 | 2,366 | 2,314 | 2,358 | 66,000 |
| 2019/01/23 | 2,314 | 2,366 | 2,296 | 2,354 | 86,600 |
| 2019/01/22 | 2,378 | 2,378 | 2,305 | 2,357 | 145,100 |
| 2019/01/21 | 2,471 | 2,489 | 2,394 | 2,400 | 74,800 |
| 2019/01/18 | 2,454 | 2,475 | 2,419 | 2,468 | 80,000 |
| 2019/01/17 | 2,443 | 2,456 | 2,402 | 2,452 | 87,800 |
| 2019/01/16 | 2,444 | 2,474 | 2,424 | 2,456 | 67,800 |
| 2019/01/15 | 2,385 | 2,424 | 2,351 | 2,424 | 68,800 |
| 2019/01/11 | 2,440 | 2,441 | 2,398 | 2,419 | 73,100 |
| 2019/01/10 | 2,470 | 2,470 | 2,373 | 2,410 | 112,400 |
| 2019/01/09 | 2,564 | 2,564 | 2,476 | 2,482 | 107,100 |
| 2019/01/08 | 2,537 | 2,549 | 2,479 | 2,514 | 130,700 |
| 2019/01/07 | 2,550 | 2,596 | 2,500 | 2,536 | 140,700 |
| 2019/01/04 | 2,430 | 2,498 | 2,417 | 2,473 | 95,900 |