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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,387 | 1,393 | 1,373 | 1,381 | 34,000 |
| 2021/12/29 | 1,374 | 1,407 | 1,371 | 1,401 | 64,900 |
| 2021/12/28 | 1,369 | 1,382 | 1,352 | 1,378 | 62,500 |
| 2021/12/27 | 1,396 | 1,396 | 1,361 | 1,369 | 51,100 |
| 2021/12/24 | 1,413 | 1,420 | 1,388 | 1,394 | 45,200 |
| 2021/12/23 | 1,430 | 1,430 | 1,400 | 1,400 | 48,600 |
| 2021/12/22 | 1,391 | 1,425 | 1,389 | 1,416 | 103,500 |
| 2021/12/21 | 1,374 | 1,394 | 1,330 | 1,386 | 129,900 |
| 2021/12/20 | 1,361 | 1,388 | 1,349 | 1,357 | 98,100 |
| 2021/12/17 | 1,401 | 1,407 | 1,352 | 1,352 | 178,400 |
| 2021/12/16 | 1,435 | 1,437 | 1,405 | 1,418 | 85,300 |
| 2021/12/15 | 1,433 | 1,467 | 1,432 | 1,432 | 26,400 |
| 2021/12/14 | 1,480 | 1,485 | 1,433 | 1,435 | 65,400 |
| 2021/12/13 | 1,493 | 1,505 | 1,478 | 1,492 | 63,900 |
| 2021/12/10 | 1,496 | 1,502 | 1,461 | 1,464 | 50,300 |
| 2021/12/09 | 1,508 | 1,514 | 1,471 | 1,488 | 77,100 |
| 2021/12/08 | 1,535 | 1,535 | 1,506 | 1,512 | 32,200 |
| 2021/12/07 | 1,461 | 1,506 | 1,461 | 1,500 | 60,600 |
| 2021/12/06 | 1,470 | 1,471 | 1,425 | 1,431 | 60,200 |
| 2021/12/03 | 1,468 | 1,480 | 1,455 | 1,469 | 54,700 |
| 2021/12/02 | 1,474 | 1,499 | 1,441 | 1,441 | 60,100 |
| 2021/12/01 | 1,453 | 1,488 | 1,433 | 1,485 | 66,200 |
| 2021/11/30 | 1,505 | 1,524 | 1,456 | 1,464 | 82,500 |
| 2021/11/29 | 1,526 | 1,543 | 1,485 | 1,488 | 90,400 |
| 2021/11/26 | 1,602 | 1,606 | 1,551 | 1,563 | 108,200 |
| 2021/11/25 | 1,670 | 1,671 | 1,606 | 1,611 | 68,100 |
| 2021/11/24 | 1,707 | 1,707 | 1,677 | 1,677 | 61,000 |
| 2021/11/22 | 1,688 | 1,714 | 1,673 | 1,708 | 34,400 |
| 2021/11/19 | 1,695 | 1,699 | 1,678 | 1,690 | 35,500 |
| 2021/11/18 | 1,730 | 1,733 | 1,690 | 1,708 | 69,400 |
| 2021/11/17 | 1,788 | 1,794 | 1,720 | 1,730 | 115,500 |
| 2021/11/16 | 1,803 | 1,809 | 1,784 | 1,796 | 66,000 |
| 2021/11/15 | 1,808 | 1,840 | 1,806 | 1,816 | 54,100 |
| 2021/11/12 | 1,792 | 1,824 | 1,792 | 1,815 | 49,000 |
| 2021/11/11 | 1,815 | 1,817 | 1,783 | 1,792 | 53,700 |
| 2021/11/10 | 1,819 | 1,843 | 1,816 | 1,841 | 46,500 |
| 2021/11/09 | 1,815 | 1,846 | 1,815 | 1,834 | 43,100 |
| 2021/11/08 | 1,834 | 1,873 | 1,813 | 1,815 | 89,200 |
| 2021/11/05 | 1,854 | 1,867 | 1,829 | 1,834 | 63,800 |
| 2021/11/04 | 1,866 | 1,879 | 1,844 | 1,858 | 112,900 |
| 2021/11/02 | 1,850 | 1,871 | 1,850 | 1,864 | 82,700 |
| 2021/11/01 | 1,799 | 1,909 | 1,796 | 1,850 | 152,100 |
| 2021/10/29 | 1,789 | 1,801 | 1,758 | 1,793 | 89,000 |
| 2021/10/28 | 1,757 | 1,807 | 1,733 | 1,805 | 262,400 |
| 2021/10/27 | 1,744 | 1,757 | 1,733 | 1,746 | 66,000 |
| 2021/10/26 | 1,724 | 1,753 | 1,718 | 1,750 | 66,000 |
| 2021/10/25 | 1,689 | 1,721 | 1,681 | 1,710 | 63,800 |
| 2021/10/22 | 1,711 | 1,711 | 1,686 | 1,695 | 55,200 |
| 2021/10/21 | 1,741 | 1,745 | 1,695 | 1,711 | 62,400 |
| 2021/10/20 | 1,727 | 1,749 | 1,724 | 1,749 | 73,700 |
| 2021/10/19 | 1,730 | 1,733 | 1,712 | 1,722 | 62,200 |
| 2021/10/18 | 1,740 | 1,740 | 1,717 | 1,733 | 74,400 |
| 2021/10/15 | 1,717 | 1,746 | 1,714 | 1,746 | 91,600 |
| 2021/10/14 | 1,691 | 1,723 | 1,691 | 1,705 | 53,900 |
| 2021/10/13 | 1,699 | 1,710 | 1,686 | 1,690 | 53,200 |
| 2021/10/12 | 1,690 | 1,695 | 1,677 | 1,692 | 49,800 |
| 2021/10/11 | 1,683 | 1,692 | 1,664 | 1,690 | 50,400 |
| 2021/10/08 | 1,646 | 1,682 | 1,646 | 1,673 | 103,500 |
| 2021/10/07 | 1,649 | 1,673 | 1,642 | 1,647 | 59,600 |
| 2021/10/06 | 1,659 | 1,697 | 1,653 | 1,658 | 94,100 |
| 2021/10/05 | 1,643 | 1,663 | 1,636 | 1,639 | 70,500 |
| 2021/10/04 | 1,711 | 1,716 | 1,675 | 1,678 | 49,700 |
| 2021/10/01 | 1,683 | 1,710 | 1,678 | 1,702 | 98,400 |
| 2021/09/30 | 1,686 | 1,711 | 1,681 | 1,700 | 70,800 |
| 2021/09/29 | 1,685 | 1,687 | 1,666 | 1,684 | 72,500 |
| 2021/09/28 | 1,716 | 1,716 | 1,684 | 1,707 | 70,300 |
| 2021/09/27 | 1,719 | 1,729 | 1,707 | 1,720 | 51,600 |
| 2021/09/24 | 1,724 | 1,724 | 1,700 | 1,711 | 67,900 |
| 2021/09/22 | 1,718 | 1,730 | 1,690 | 1,694 | 75,800 |
| 2021/09/21 | 1,665 | 1,734 | 1,665 | 1,718 | 79,400 |
| 2021/09/17 | 1,702 | 1,727 | 1,698 | 1,725 | 118,700 |
| 2021/09/16 | 1,682 | 1,698 | 1,664 | 1,698 | 92,900 |
| 2021/09/15 | 1,711 | 1,715 | 1,678 | 1,682 | 130,400 |
| 2021/09/14 | 1,715 | 1,742 | 1,711 | 1,742 | 92,700 |
| 2021/09/13 | 1,692 | 1,709 | 1,674 | 1,709 | 51,500 |
| 2021/09/10 | 1,671 | 1,697 | 1,671 | 1,695 | 83,800 |
| 2021/09/09 | 1,665 | 1,689 | 1,662 | 1,668 | 46,900 |
| 2021/09/08 | 1,678 | 1,683 | 1,660 | 1,682 | 62,500 |
| 2021/09/07 | 1,674 | 1,694 | 1,666 | 1,678 | 67,600 |
| 2021/09/06 | 1,654 | 1,677 | 1,650 | 1,671 | 83,500 |
| 2021/09/03 | 1,652 | 1,674 | 1,631 | 1,662 | 92,400 |
| 2021/09/02 | 1,685 | 1,685 | 1,652 | 1,674 | 69,900 |
| 2021/09/01 | 1,647 | 1,685 | 1,638 | 1,673 | 122,600 |
| 2021/08/31 | 1,645 | 1,659 | 1,617 | 1,647 | 102,700 |
| 2021/08/30 | 1,572 | 1,644 | 1,572 | 1,628 | 159,100 |
| 2021/08/27 | 1,549 | 1,575 | 1,535 | 1,572 | 216,100 |
| 2021/08/26 | 1,499 | 1,499 | 1,483 | 1,484 | 26,400 |
| 2021/08/25 | 1,475 | 1,492 | 1,470 | 1,484 | 30,900 |
| 2021/08/24 | 1,461 | 1,484 | 1,461 | 1,478 | 41,600 |
| 2021/08/23 | 1,444 | 1,473 | 1,442 | 1,461 | 49,900 |
| 2021/08/20 | 1,449 | 1,474 | 1,429 | 1,432 | 52,200 |
| 2021/08/19 | 1,443 | 1,460 | 1,443 | 1,453 | 39,700 |
| 2021/08/18 | 1,428 | 1,455 | 1,428 | 1,447 | 100,000 |
| 2021/08/17 | 1,457 | 1,470 | 1,435 | 1,435 | 57,300 |
| 2021/08/16 | 1,487 | 1,496 | 1,444 | 1,447 | 119,500 |
| 2021/08/13 | 1,511 | 1,514 | 1,489 | 1,498 | 59,600 |
| 2021/08/12 | 1,515 | 1,529 | 1,509 | 1,513 | 46,000 |
| 2021/08/11 | 1,532 | 1,532 | 1,511 | 1,512 | 63,800 |
| 2021/08/10 | 1,517 | 1,534 | 1,507 | 1,520 | 72,700 |
| 2021/08/06 | 1,530 | 1,532 | 1,512 | 1,512 | 41,200 |
| 2021/08/05 | 1,543 | 1,568 | 1,521 | 1,522 | 81,200 |
| 2021/08/04 | 1,554 | 1,568 | 1,534 | 1,544 | 82,300 |
| 2021/08/03 | 1,556 | 1,572 | 1,539 | 1,554 | 95,100 |
| 2021/08/02 | 1,583 | 1,614 | 1,578 | 1,580 | 61,100 |
| 2021/07/30 | 1,610 | 1,610 | 1,571 | 1,571 | 69,900 |
| 2021/07/29 | 1,602 | 1,618 | 1,588 | 1,617 | 71,500 |
| 2021/07/28 | 1,613 | 1,633 | 1,601 | 1,606 | 60,200 |
| 2021/07/27 | 1,624 | 1,638 | 1,616 | 1,635 | 45,900 |
| 2021/07/26 | 1,653 | 1,665 | 1,629 | 1,637 | 32,600 |
| 2021/07/21 | 1,623 | 1,647 | 1,616 | 1,639 | 65,800 |
| 2021/07/20 | 1,610 | 1,632 | 1,598 | 1,620 | 48,700 |
| 2021/07/19 | 1,635 | 1,643 | 1,616 | 1,625 | 68,400 |
| 2021/07/16 | 1,666 | 1,670 | 1,640 | 1,652 | 97,000 |
| 2021/07/15 | 1,708 | 1,720 | 1,685 | 1,685 | 145,600 |
| 2021/07/14 | 1,699 | 1,744 | 1,680 | 1,694 | 355,400 |
| 2021/07/13 | 1,719 | 1,722 | 1,661 | 1,661 | 396,600 |
| 2021/07/12 | 1,673 | 1,764 | 1,653 | 1,725 | 594,600 |
| 2021/07/09 | 1,645 | 1,658 | 1,564 | 1,651 | 577,400 |
| 2021/07/08 | 1,559 | 1,564 | 1,541 | 1,541 | 46,600 |
| 2021/07/07 | 1,560 | 1,580 | 1,553 | 1,560 | 39,500 |
| 2021/07/06 | 1,575 | 1,577 | 1,565 | 1,567 | 30,800 |
| 2021/07/05 | 1,581 | 1,595 | 1,581 | 1,582 | 48,500 |
| 2021/07/02 | 1,570 | 1,593 | 1,567 | 1,581 | 30,600 |
| 2021/07/01 | 1,581 | 1,588 | 1,564 | 1,565 | 43,100 |
| 2021/06/30 | 1,570 | 1,603 | 1,570 | 1,595 | 69,800 |
| 2021/06/29 | 1,564 | 1,575 | 1,555 | 1,562 | 57,500 |
| 2021/06/28 | 1,579 | 1,579 | 1,562 | 1,572 | 49,300 |
| 2021/06/25 | 1,580 | 1,590 | 1,564 | 1,571 | 62,600 |
| 2021/06/24 | 1,568 | 1,590 | 1,555 | 1,579 | 99,500 |
| 2021/06/23 | 1,610 | 1,625 | 1,578 | 1,585 | 79,800 |
| 2021/06/22 | 1,567 | 1,599 | 1,561 | 1,599 | 88,500 |
| 2021/06/21 | 1,564 | 1,565 | 1,543 | 1,552 | 85,700 |
| 2021/06/18 | 1,621 | 1,622 | 1,593 | 1,593 | 64,600 |
| 2021/06/17 | 1,628 | 1,628 | 1,610 | 1,614 | 53,500 |
| 2021/06/16 | 1,602 | 1,627 | 1,593 | 1,626 | 83,500 |
| 2021/06/15 | 1,592 | 1,615 | 1,584 | 1,602 | 98,500 |
| 2021/06/14 | 1,614 | 1,615 | 1,577 | 1,583 | 62,000 |
| 2021/06/11 | 1,600 | 1,611 | 1,595 | 1,600 | 103,300 |
| 2021/06/10 | 1,597 | 1,628 | 1,586 | 1,622 | 71,800 |
| 2021/06/09 | 1,595 | 1,609 | 1,589 | 1,597 | 56,300 |
| 2021/06/08 | 1,574 | 1,600 | 1,574 | 1,591 | 93,100 |
| 2021/06/07 | 1,551 | 1,574 | 1,548 | 1,566 | 82,400 |
| 2021/06/04 | 1,571 | 1,573 | 1,548 | 1,552 | 73,900 |
| 2021/06/03 | 1,571 | 1,581 | 1,568 | 1,571 | 48,200 |
| 2021/06/02 | 1,582 | 1,582 | 1,561 | 1,569 | 115,200 |
| 2021/06/01 | 1,592 | 1,593 | 1,562 | 1,566 | 122,900 |
| 2021/05/31 | 1,630 | 1,635 | 1,590 | 1,599 | 89,200 |
| 2021/05/28 | 1,632 | 1,639 | 1,613 | 1,620 | 70,900 |
| 2021/05/27 | 1,633 | 1,660 | 1,622 | 1,627 | 93,600 |
| 2021/05/26 | 1,665 | 1,665 | 1,634 | 1,634 | 72,600 |
| 2021/05/25 | 1,680 | 1,692 | 1,652 | 1,653 | 141,800 |
| 2021/05/24 | 1,680 | 1,711 | 1,680 | 1,696 | 96,600 |
| 2021/05/21 | 1,650 | 1,680 | 1,649 | 1,680 | 85,100 |
| 2021/05/20 | 1,626 | 1,649 | 1,625 | 1,639 | 66,200 |
| 2021/05/19 | 1,630 | 1,643 | 1,623 | 1,635 | 94,000 |
| 2021/05/18 | 1,622 | 1,640 | 1,616 | 1,635 | 137,600 |
| 2021/05/17 | 1,659 | 1,665 | 1,628 | 1,630 | 188,400 |
| 2021/05/14 | 1,690 | 1,693 | 1,639 | 1,645 | 267,300 |
| 2021/05/13 | 1,751 | 1,761 | 1,696 | 1,717 | 268,100 |
| 2021/05/12 | 1,816 | 1,823 | 1,764 | 1,781 | 238,800 |
| 2021/05/11 | 1,849 | 1,851 | 1,826 | 1,827 | 100,600 |
| 2021/05/10 | 1,836 | 1,869 | 1,829 | 1,868 | 83,300 |
| 2021/05/07 | 1,826 | 1,847 | 1,821 | 1,829 | 49,900 |
| 2021/05/06 | 1,836 | 1,844 | 1,826 | 1,826 | 88,200 |
| 2021/04/30 | 1,855 | 1,865 | 1,826 | 1,828 | 74,900 |
| 2021/04/28 | 1,884 | 1,885 | 1,852 | 1,855 | 120,500 |
| 2021/04/27 | 1,903 | 1,908 | 1,880 | 1,884 | 92,200 |
| 2021/04/26 | 1,914 | 1,916 | 1,900 | 1,911 | 69,800 |
| 2021/04/23 | 1,938 | 1,946 | 1,911 | 1,918 | 100,200 |
| 2021/04/22 | 1,958 | 1,966 | 1,934 | 1,941 | 77,600 |
| 2021/04/21 | 1,942 | 1,963 | 1,932 | 1,933 | 94,400 |
| 2021/04/20 | 1,985 | 1,986 | 1,952 | 1,952 | 87,600 |
| 2021/04/19 | 2,000 | 2,007 | 1,992 | 1,997 | 40,000 |
| 2021/04/16 | 1,984 | 1,999 | 1,981 | 1,995 | 37,100 |
| 2021/04/15 | 2,000 | 2,010 | 1,983 | 1,993 | 50,000 |
| 2021/04/14 | 2,000 | 2,012 | 1,991 | 2,005 | 61,900 |
| 2021/04/13 | 2,006 | 2,022 | 2,000 | 2,000 | 43,800 |
| 2021/04/12 | 2,013 | 2,015 | 2,001 | 2,006 | 23,700 |
| 2021/04/09 | 2,000 | 2,024 | 1,997 | 2,007 | 47,500 |
| 2021/04/08 | 2,033 | 2,050 | 1,998 | 2,006 | 71,800 |
| 2021/04/07 | 2,040 | 2,062 | 2,023 | 2,031 | 45,300 |
| 2021/04/06 | 2,066 | 2,090 | 2,033 | 2,037 | 48,400 |
| 2021/04/05 | 2,077 | 2,091 | 2,054 | 2,066 | 40,800 |
| 2021/04/02 | 2,071 | 2,082 | 2,060 | 2,077 | 16,800 |
| 2021/04/01 | 2,062 | 2,078 | 2,044 | 2,050 | 35,500 |
| 2021/03/31 | 2,092 | 2,119 | 2,050 | 2,061 | 64,500 |
| 2021/03/30 | 2,161 | 2,161 | 2,091 | 2,099 | 68,000 |
| 2021/03/29 | 2,198 | 2,199 | 2,141 | 2,165 | 108,700 |
| 2021/03/26 | 2,128 | 2,146 | 2,122 | 2,134 | 61,600 |
| 2021/03/25 | 2,110 | 2,148 | 2,094 | 2,132 | 77,900 |
| 2021/03/24 | 2,149 | 2,163 | 2,111 | 2,117 | 74,200 |
| 2021/03/23 | 2,170 | 2,213 | 2,161 | 2,166 | 41,200 |
| 2021/03/22 | 2,196 | 2,198 | 2,149 | 2,161 | 75,600 |
| 2021/03/19 | 2,148 | 2,194 | 2,127 | 2,180 | 124,300 |
| 2021/03/18 | 2,123 | 2,133 | 2,117 | 2,129 | 67,800 |
| 2021/03/17 | 2,122 | 2,148 | 2,106 | 2,123 | 45,300 |
| 2021/03/16 | 2,105 | 2,136 | 2,084 | 2,122 | 45,700 |
| 2021/03/15 | 2,132 | 2,132 | 2,087 | 2,104 | 37,400 |
| 2021/03/12 | 2,103 | 2,104 | 2,086 | 2,090 | 43,200 |
| 2021/03/11 | 2,120 | 2,120 | 2,082 | 2,098 | 61,200 |
| 2021/03/10 | 2,115 | 2,154 | 2,097 | 2,118 | 45,800 |
| 2021/03/09 | 2,069 | 2,118 | 2,069 | 2,085 | 82,900 |
| 2021/03/08 | 2,114 | 2,114 | 2,057 | 2,090 | 67,800 |
| 2021/03/05 | 2,051 | 2,068 | 2,012 | 2,064 | 64,800 |
| 2021/03/04 | 2,043 | 2,048 | 2,018 | 2,039 | 62,000 |
| 2021/03/03 | 2,076 | 2,076 | 2,051 | 2,061 | 58,600 |
| 2021/03/02 | 2,114 | 2,114 | 2,063 | 2,071 | 65,700 |
| 2021/03/01 | 2,067 | 2,092 | 2,063 | 2,082 | 53,800 |
| 2021/02/26 | 2,102 | 2,116 | 2,061 | 2,061 | 75,200 |
| 2021/02/25 | 2,188 | 2,188 | 2,095 | 2,103 | 83,600 |
| 2021/02/24 | 2,210 | 2,250 | 2,144 | 2,152 | 81,200 |
| 2021/02/22 | 2,272 | 2,280 | 2,218 | 2,246 | 47,600 |
| 2021/02/19 | 2,270 | 2,281 | 2,210 | 2,222 | 68,900 |
| 2021/02/18 | 2,275 | 2,290 | 2,257 | 2,277 | 55,500 |
| 2021/02/17 | 2,240 | 2,272 | 2,240 | 2,250 | 33,100 |
| 2021/02/16 | 2,299 | 2,306 | 2,238 | 2,243 | 60,000 |
| 2021/02/15 | 2,219 | 2,298 | 2,219 | 2,294 | 74,700 |
| 2021/02/12 | 2,237 | 2,244 | 2,201 | 2,210 | 58,500 |
| 2021/02/10 | 2,197 | 2,237 | 2,192 | 2,229 | 64,000 |
| 2021/02/09 | 2,215 | 2,221 | 2,163 | 2,192 | 103,200 |
| 2021/02/08 | 2,220 | 2,241 | 2,201 | 2,231 | 88,500 |
| 2021/02/05 | 2,152 | 2,226 | 2,123 | 2,192 | 234,800 |
| 2021/02/04 | 2,208 | 2,277 | 2,208 | 2,265 | 121,100 |
| 2021/02/03 | 2,214 | 2,236 | 2,193 | 2,208 | 45,600 |
| 2021/02/02 | 2,164 | 2,206 | 2,149 | 2,206 | 69,500 |
| 2021/02/01 | 2,150 | 2,156 | 2,120 | 2,139 | 101,900 |
| 2021/01/29 | 2,199 | 2,219 | 2,155 | 2,166 | 100,600 |
| 2021/01/28 | 2,150 | 2,209 | 2,150 | 2,190 | 329,700 |
| 2021/01/27 | 2,140 | 2,212 | 2,140 | 2,198 | 148,000 |
| 2021/01/26 | 2,062 | 2,132 | 2,060 | 2,124 | 90,500 |
| 2021/01/25 | 2,051 | 2,098 | 2,045 | 2,080 | 65,800 |
| 2021/01/22 | 2,061 | 2,073 | 2,047 | 2,051 | 53,100 |
| 2021/01/21 | 2,082 | 2,097 | 2,070 | 2,084 | 66,600 |
| 2021/01/20 | 2,067 | 2,071 | 2,030 | 2,064 | 76,100 |
| 2021/01/19 | 2,072 | 2,080 | 2,048 | 2,073 | 69,200 |
| 2021/01/18 | 2,046 | 2,071 | 2,040 | 2,066 | 51,800 |
| 2021/01/15 | 2,093 | 2,093 | 2,047 | 2,065 | 47,300 |
| 2021/01/14 | 2,032 | 2,088 | 2,031 | 2,078 | 70,900 |
| 2021/01/13 | 2,073 | 2,081 | 2,038 | 2,046 | 56,500 |
| 2021/01/12 | 2,100 | 2,109 | 2,066 | 2,086 | 77,200 |
| 2021/01/08 | 2,047 | 2,074 | 2,032 | 2,069 | 47,300 |
| 2021/01/07 | 2,064 | 2,077 | 2,033 | 2,045 | 77,500 |
| 2021/01/06 | 2,059 | 2,071 | 2,035 | 2,050 | 45,300 |
| 2021/01/05 | 2,090 | 2,091 | 2,047 | 2,047 | 60,600 |
| 2021/01/04 | 2,115 | 2,115 | 2,059 | 2,090 | 50,200 |