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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,438 | 1,455 | 1,433 | 1,443 | 25,800 |
| 2022/12/29 | 1,393 | 1,436 | 1,390 | 1,432 | 28,000 |
| 2022/12/28 | 1,413 | 1,413 | 1,400 | 1,408 | 37,200 |
| 2022/12/27 | 1,415 | 1,433 | 1,415 | 1,424 | 17,200 |
| 2022/12/26 | 1,405 | 1,412 | 1,395 | 1,407 | 29,000 |
| 2022/12/23 | 1,389 | 1,410 | 1,389 | 1,405 | 28,400 |
| 2022/12/22 | 1,391 | 1,407 | 1,388 | 1,402 | 37,500 |
| 2022/12/21 | 1,401 | 1,401 | 1,368 | 1,378 | 53,600 |
| 2022/12/20 | 1,458 | 1,466 | 1,394 | 1,408 | 88,800 |
| 2022/12/19 | 1,486 | 1,486 | 1,458 | 1,458 | 51,000 |
| 2022/12/16 | 1,475 | 1,512 | 1,460 | 1,505 | 110,400 |
| 2022/12/15 | 1,480 | 1,484 | 1,466 | 1,472 | 49,400 |
| 2022/12/14 | 1,463 | 1,490 | 1,460 | 1,483 | 42,000 |
| 2022/12/13 | 1,462 | 1,469 | 1,441 | 1,444 | 20,900 |
| 2022/12/12 | 1,441 | 1,458 | 1,435 | 1,445 | 17,700 |
| 2022/12/09 | 1,427 | 1,446 | 1,427 | 1,441 | 23,500 |
| 2022/12/08 | 1,471 | 1,471 | 1,418 | 1,427 | 41,000 |
| 2022/12/07 | 1,438 | 1,484 | 1,436 | 1,471 | 51,300 |
| 2022/12/06 | 1,425 | 1,462 | 1,416 | 1,440 | 56,100 |
| 2022/12/05 | 1,454 | 1,454 | 1,433 | 1,443 | 41,200 |
| 2022/12/02 | 1,475 | 1,475 | 1,439 | 1,453 | 67,400 |
| 2022/12/01 | 1,522 | 1,522 | 1,472 | 1,475 | 82,400 |
| 2022/11/30 | 1,495 | 1,502 | 1,487 | 1,501 | 98,300 |
| 2022/11/29 | 1,495 | 1,510 | 1,488 | 1,507 | 59,700 |
| 2022/11/28 | 1,515 | 1,528 | 1,499 | 1,502 | 119,400 |
| 2022/11/25 | 1,500 | 1,506 | 1,494 | 1,499 | 71,300 |
| 2022/11/24 | 1,466 | 1,494 | 1,466 | 1,486 | 76,200 |
| 2022/11/22 | 1,441 | 1,470 | 1,441 | 1,459 | 84,600 |
| 2022/11/21 | 1,426 | 1,435 | 1,408 | 1,435 | 41,600 |
| 2022/11/18 | 1,382 | 1,413 | 1,375 | 1,411 | 111,100 |
| 2022/11/17 | 1,388 | 1,402 | 1,379 | 1,380 | 51,600 |
| 2022/11/16 | 1,400 | 1,414 | 1,384 | 1,394 | 60,000 |
| 2022/11/15 | 1,393 | 1,420 | 1,393 | 1,408 | 51,100 |
| 2022/11/14 | 1,411 | 1,425 | 1,399 | 1,399 | 59,700 |
| 2022/11/11 | 1,398 | 1,433 | 1,392 | 1,428 | 83,100 |
| 2022/11/10 | 1,386 | 1,386 | 1,352 | 1,366 | 63,700 |
| 2022/11/09 | 1,405 | 1,415 | 1,383 | 1,399 | 79,700 |
| 2022/11/08 | 1,373 | 1,409 | 1,373 | 1,409 | 59,100 |
| 2022/11/07 | 1,356 | 1,383 | 1,345 | 1,373 | 50,800 |
| 2022/11/04 | 1,372 | 1,372 | 1,340 | 1,347 | 78,000 |
| 2022/11/02 | 1,390 | 1,395 | 1,360 | 1,390 | 132,300 |
| 2022/11/01 | 1,522 | 1,528 | 1,405 | 1,418 | 134,600 |
| 2022/10/31 | 1,488 | 1,532 | 1,478 | 1,494 | 224,800 |
| 2022/10/28 | 1,463 | 1,476 | 1,451 | 1,469 | 142,800 |
| 2022/10/27 | 1,459 | 1,496 | 1,455 | 1,483 | 49,300 |
| 2022/10/26 | 1,470 | 1,473 | 1,451 | 1,459 | 55,100 |
| 2022/10/25 | 1,461 | 1,482 | 1,451 | 1,466 | 31,200 |
| 2022/10/24 | 1,450 | 1,465 | 1,439 | 1,455 | 41,800 |
| 2022/10/21 | 1,450 | 1,463 | 1,444 | 1,447 | 30,600 |
| 2022/10/20 | 1,464 | 1,471 | 1,456 | 1,467 | 25,100 |
| 2022/10/19 | 1,484 | 1,489 | 1,468 | 1,487 | 39,500 |
| 2022/10/18 | 1,488 | 1,502 | 1,475 | 1,483 | 39,600 |
| 2022/10/17 | 1,462 | 1,473 | 1,447 | 1,467 | 33,700 |
| 2022/10/14 | 1,465 | 1,499 | 1,458 | 1,478 | 40,500 |
| 2022/10/13 | 1,440 | 1,448 | 1,412 | 1,435 | 52,800 |
| 2022/10/12 | 1,460 | 1,471 | 1,443 | 1,456 | 26,500 |
| 2022/10/11 | 1,486 | 1,506 | 1,484 | 1,487 | 56,300 |
| 2022/10/07 | 1,498 | 1,525 | 1,490 | 1,517 | 45,000 |
| 2022/10/06 | 1,508 | 1,521 | 1,504 | 1,508 | 57,200 |
| 2022/10/05 | 1,521 | 1,528 | 1,486 | 1,492 | 53,500 |
| 2022/10/04 | 1,500 | 1,523 | 1,499 | 1,521 | 38,900 |
| 2022/10/03 | 1,438 | 1,475 | 1,426 | 1,471 | 28,700 |
| 2022/09/30 | 1,468 | 1,483 | 1,436 | 1,442 | 36,400 |
| 2022/09/29 | 1,453 | 1,489 | 1,443 | 1,481 | 50,800 |
| 2022/09/28 | 1,462 | 1,462 | 1,394 | 1,423 | 108,100 |
| 2022/09/27 | 1,496 | 1,506 | 1,465 | 1,465 | 37,500 |
| 2022/09/26 | 1,488 | 1,501 | 1,481 | 1,484 | 49,100 |
| 2022/09/22 | 1,475 | 1,498 | 1,469 | 1,491 | 38,300 |
| 2022/09/21 | 1,485 | 1,493 | 1,472 | 1,491 | 41,000 |
| 2022/09/20 | 1,522 | 1,526 | 1,506 | 1,509 | 30,400 |
| 2022/09/16 | 1,518 | 1,525 | 1,499 | 1,522 | 49,600 |
| 2022/09/15 | 1,522 | 1,531 | 1,505 | 1,517 | 29,300 |
| 2022/09/14 | 1,555 | 1,556 | 1,524 | 1,538 | 48,800 |
| 2022/09/13 | 1,572 | 1,599 | 1,570 | 1,581 | 37,100 |
| 2022/09/12 | 1,570 | 1,588 | 1,554 | 1,558 | 38,900 |
| 2022/09/09 | 1,544 | 1,569 | 1,534 | 1,557 | 91,900 |
| 2022/09/08 | 1,497 | 1,520 | 1,485 | 1,520 | 59,500 |
| 2022/09/07 | 1,550 | 1,550 | 1,469 | 1,474 | 63,100 |
| 2022/09/06 | 1,545 | 1,565 | 1,533 | 1,552 | 49,400 |
| 2022/09/05 | 1,511 | 1,563 | 1,505 | 1,546 | 57,500 |
| 2022/09/02 | 1,547 | 1,547 | 1,485 | 1,511 | 88,500 |
| 2022/09/01 | 1,535 | 1,575 | 1,535 | 1,547 | 58,300 |
| 2022/08/31 | 1,560 | 1,567 | 1,535 | 1,548 | 74,500 |
| 2022/08/30 | 1,531 | 1,574 | 1,529 | 1,574 | 53,300 |
| 2022/08/29 | 1,508 | 1,532 | 1,500 | 1,511 | 48,400 |
| 2022/08/26 | 1,567 | 1,580 | 1,550 | 1,551 | 40,400 |
| 2022/08/25 | 1,512 | 1,566 | 1,502 | 1,556 | 64,500 |
| 2022/08/24 | 1,484 | 1,508 | 1,470 | 1,508 | 42,700 |
| 2022/08/23 | 1,500 | 1,501 | 1,474 | 1,477 | 30,600 |
| 2022/08/22 | 1,505 | 1,524 | 1,492 | 1,511 | 34,200 |
| 2022/08/19 | 1,515 | 1,525 | 1,501 | 1,507 | 28,800 |
| 2022/08/18 | 1,518 | 1,518 | 1,503 | 1,514 | 15,300 |
| 2022/08/17 | 1,520 | 1,554 | 1,503 | 1,538 | 41,400 |
| 2022/08/16 | 1,493 | 1,532 | 1,476 | 1,520 | 56,600 |
| 2022/08/15 | 1,501 | 1,501 | 1,470 | 1,491 | 41,100 |
| 2022/08/12 | 1,468 | 1,516 | 1,468 | 1,498 | 36,800 |
| 2022/08/10 | 1,480 | 1,480 | 1,450 | 1,468 | 34,000 |
| 2022/08/09 | 1,494 | 1,498 | 1,477 | 1,488 | 28,500 |
| 2022/08/08 | 1,545 | 1,549 | 1,496 | 1,496 | 42,500 |
| 2022/08/05 | 1,519 | 1,555 | 1,510 | 1,546 | 75,300 |
| 2022/08/04 | 1,530 | 1,534 | 1,504 | 1,519 | 53,900 |
| 2022/08/03 | 1,514 | 1,528 | 1,503 | 1,523 | 46,400 |
| 2022/08/02 | 1,476 | 1,512 | 1,465 | 1,506 | 110,300 |
| 2022/08/01 | 1,498 | 1,532 | 1,481 | 1,493 | 197,500 |
| 2022/07/29 | 1,377 | 1,519 | 1,356 | 1,500 | 220,900 |
| 2022/07/28 | 1,370 | 1,378 | 1,359 | 1,371 | 63,800 |
| 2022/07/27 | 1,357 | 1,374 | 1,357 | 1,373 | 20,100 |
| 2022/07/26 | 1,370 | 1,371 | 1,356 | 1,362 | 41,000 |
| 2022/07/25 | 1,362 | 1,375 | 1,352 | 1,373 | 25,100 |
| 2022/07/22 | 1,359 | 1,374 | 1,350 | 1,373 | 41,900 |
| 2022/07/21 | 1,360 | 1,369 | 1,351 | 1,364 | 52,700 |
| 2022/07/20 | 1,338 | 1,357 | 1,338 | 1,355 | 53,200 |
| 2022/07/19 | 1,330 | 1,330 | 1,308 | 1,325 | 32,200 |
| 2022/07/15 | 1,315 | 1,337 | 1,308 | 1,322 | 47,900 |
| 2022/07/14 | 1,305 | 1,319 | 1,292 | 1,303 | 38,000 |
| 2022/07/13 | 1,295 | 1,318 | 1,284 | 1,308 | 50,500 |
| 2022/07/12 | 1,319 | 1,319 | 1,280 | 1,296 | 66,700 |
| 2022/07/11 | 1,349 | 1,354 | 1,317 | 1,322 | 117,600 |
| 2022/07/08 | 1,292 | 1,327 | 1,282 | 1,321 | 162,500 |
| 2022/07/07 | 1,239 | 1,284 | 1,229 | 1,275 | 102,900 |
| 2022/07/06 | 1,214 | 1,223 | 1,205 | 1,220 | 41,700 |
| 2022/07/05 | 1,217 | 1,224 | 1,200 | 1,203 | 40,000 |
| 2022/07/04 | 1,205 | 1,224 | 1,199 | 1,217 | 37,800 |
| 2022/07/01 | 1,195 | 1,204 | 1,179 | 1,187 | 66,100 |
| 2022/06/30 | 1,189 | 1,204 | 1,184 | 1,190 | 61,100 |
| 2022/06/29 | 1,155 | 1,191 | 1,142 | 1,189 | 123,900 |
| 2022/06/28 | 1,155 | 1,171 | 1,146 | 1,169 | 87,200 |
| 2022/06/27 | 1,153 | 1,156 | 1,132 | 1,146 | 93,200 |
| 2022/06/24 | 1,119 | 1,145 | 1,115 | 1,144 | 84,200 |
| 2022/06/23 | 1,073 | 1,105 | 1,073 | 1,100 | 96,500 |
| 2022/06/22 | 1,080 | 1,080 | 1,057 | 1,076 | 86,900 |
| 2022/06/21 | 1,046 | 1,074 | 1,045 | 1,074 | 80,100 |
| 2022/06/20 | 1,066 | 1,071 | 1,022 | 1,027 | 138,200 |
| 2022/06/17 | 1,063 | 1,081 | 1,053 | 1,057 | 177,100 |
| 2022/06/16 | 1,108 | 1,115 | 1,082 | 1,082 | 157,600 |
| 2022/06/15 | 1,108 | 1,110 | 1,088 | 1,088 | 98,100 |
| 2022/06/14 | 1,112 | 1,112 | 1,096 | 1,108 | 143,500 |
| 2022/06/13 | 1,151 | 1,158 | 1,123 | 1,124 | 138,100 |
| 2022/06/10 | 1,177 | 1,192 | 1,165 | 1,170 | 152,100 |
| 2022/06/09 | 1,190 | 1,198 | 1,178 | 1,184 | 137,400 |
| 2022/06/08 | 1,217 | 1,218 | 1,199 | 1,206 | 64,700 |
| 2022/06/07 | 1,207 | 1,220 | 1,198 | 1,205 | 58,900 |
| 2022/06/06 | 1,204 | 1,211 | 1,195 | 1,207 | 46,500 |
| 2022/06/03 | 1,221 | 1,221 | 1,197 | 1,208 | 84,200 |
| 2022/06/02 | 1,250 | 1,250 | 1,198 | 1,201 | 113,700 |
| 2022/06/01 | 1,244 | 1,286 | 1,244 | 1,253 | 145,200 |
| 2022/05/31 | 1,221 | 1,246 | 1,199 | 1,245 | 699,700 |
| 2022/05/30 | 1,201 | 1,211 | 1,189 | 1,206 | 182,400 |
| 2022/05/27 | 1,186 | 1,192 | 1,172 | 1,183 | 104,200 |
| 2022/05/26 | 1,166 | 1,185 | 1,158 | 1,168 | 166,200 |
| 2022/05/25 | 1,176 | 1,194 | 1,166 | 1,166 | 131,600 |
| 2022/05/24 | 1,203 | 1,204 | 1,176 | 1,182 | 123,700 |
| 2022/05/23 | 1,180 | 1,225 | 1,180 | 1,209 | 145,800 |
| 2022/05/20 | 1,180 | 1,202 | 1,164 | 1,185 | 220,800 |
| 2022/05/19 | 1,170 | 1,201 | 1,165 | 1,180 | 108,800 |
| 2022/05/18 | 1,181 | 1,203 | 1,172 | 1,182 | 100,800 |
| 2022/05/17 | 1,181 | 1,221 | 1,173 | 1,192 | 113,600 |
| 2022/05/16 | 1,202 | 1,272 | 1,183 | 1,185 | 158,500 |
| 2022/05/13 | 1,211 | 1,271 | 1,200 | 1,240 | 169,400 |
| 2022/05/12 | 1,298 | 1,310 | 1,263 | 1,271 | 83,900 |
| 2022/05/11 | 1,274 | 1,301 | 1,270 | 1,298 | 52,200 |
| 2022/05/10 | 1,272 | 1,291 | 1,261 | 1,284 | 41,100 |
| 2022/05/09 | 1,310 | 1,310 | 1,278 | 1,279 | 55,600 |
| 2022/05/06 | 1,337 | 1,337 | 1,308 | 1,333 | 40,800 |
| 2022/05/02 | 1,320 | 1,337 | 1,316 | 1,334 | 43,400 |
| 2022/04/28 | 1,327 | 1,327 | 1,305 | 1,323 | 59,000 |
| 2022/04/27 | 1,276 | 1,321 | 1,266 | 1,316 | 82,400 |
| 2022/04/26 | 1,285 | 1,301 | 1,275 | 1,292 | 40,400 |
| 2022/04/25 | 1,280 | 1,295 | 1,271 | 1,285 | 50,300 |
| 2022/04/22 | 1,299 | 1,308 | 1,288 | 1,298 | 36,300 |
| 2022/04/21 | 1,292 | 1,317 | 1,286 | 1,316 | 31,300 |
| 2022/04/20 | 1,298 | 1,330 | 1,286 | 1,295 | 50,900 |
| 2022/04/19 | 1,295 | 1,324 | 1,290 | 1,304 | 38,900 |
| 2022/04/18 | 1,300 | 1,301 | 1,273 | 1,293 | 33,400 |
| 2022/04/15 | 1,309 | 1,321 | 1,298 | 1,300 | 38,500 |
| 2022/04/14 | 1,316 | 1,331 | 1,314 | 1,321 | 32,900 |
| 2022/04/13 | 1,292 | 1,328 | 1,290 | 1,326 | 39,200 |
| 2022/04/12 | 1,326 | 1,332 | 1,302 | 1,308 | 32,500 |
| 2022/04/11 | 1,365 | 1,365 | 1,326 | 1,326 | 30,000 |
| 2022/04/08 | 1,385 | 1,391 | 1,347 | 1,366 | 69,300 |
| 2022/04/07 | 1,416 | 1,416 | 1,378 | 1,385 | 64,900 |
| 2022/04/06 | 1,472 | 1,472 | 1,432 | 1,442 | 29,600 |
| 2022/04/05 | 1,472 | 1,488 | 1,463 | 1,483 | 49,900 |
| 2022/04/04 | 1,442 | 1,460 | 1,430 | 1,460 | 31,400 |
| 2022/04/01 | 1,424 | 1,450 | 1,403 | 1,435 | 55,100 |
| 2022/03/31 | 1,433 | 1,441 | 1,408 | 1,424 | 40,800 |
| 2022/03/30 | 1,444 | 1,455 | 1,428 | 1,454 | 49,600 |
| 2022/03/29 | 1,441 | 1,461 | 1,411 | 1,459 | 70,500 |
| 2022/03/28 | 1,468 | 1,468 | 1,441 | 1,449 | 40,900 |
| 2022/03/25 | 1,462 | 1,477 | 1,440 | 1,470 | 37,300 |
| 2022/03/24 | 1,437 | 1,455 | 1,418 | 1,455 | 33,100 |
| 2022/03/23 | 1,453 | 1,476 | 1,447 | 1,453 | 47,400 |
| 2022/03/22 | 1,438 | 1,438 | 1,416 | 1,434 | 50,300 |
| 2022/03/18 | 1,444 | 1,451 | 1,424 | 1,438 | 62,300 |
| 2022/03/17 | 1,435 | 1,453 | 1,420 | 1,446 | 45,300 |
| 2022/03/16 | 1,423 | 1,429 | 1,399 | 1,423 | 39,600 |
| 2022/03/15 | 1,406 | 1,441 | 1,404 | 1,411 | 42,700 |
| 2022/03/14 | 1,363 | 1,409 | 1,363 | 1,403 | 44,500 |
| 2022/03/11 | 1,346 | 1,387 | 1,345 | 1,379 | 48,700 |
| 2022/03/10 | 1,382 | 1,397 | 1,371 | 1,380 | 51,100 |
| 2022/03/09 | 1,333 | 1,344 | 1,308 | 1,330 | 60,800 |
| 2022/03/08 | 1,362 | 1,394 | 1,327 | 1,333 | 77,500 |
| 2022/03/07 | 1,409 | 1,420 | 1,376 | 1,389 | 83,200 |
| 2022/03/04 | 1,480 | 1,494 | 1,454 | 1,467 | 76,200 |
| 2022/03/03 | 1,520 | 1,538 | 1,500 | 1,503 | 60,000 |
| 2022/03/02 | 1,513 | 1,542 | 1,494 | 1,523 | 84,100 |
| 2022/03/01 | 1,536 | 1,551 | 1,522 | 1,523 | 61,100 |
| 2022/02/28 | 1,504 | 1,524 | 1,465 | 1,521 | 112,300 |
| 2022/02/25 | 1,456 | 1,515 | 1,456 | 1,509 | 107,100 |
| 2022/02/24 | 1,401 | 1,448 | 1,394 | 1,442 | 137,500 |
| 2022/02/22 | 1,370 | 1,412 | 1,366 | 1,406 | 83,300 |
| 2022/02/21 | 1,370 | 1,406 | 1,355 | 1,396 | 66,200 |
| 2022/02/18 | 1,378 | 1,401 | 1,370 | 1,394 | 50,400 |
| 2022/02/17 | 1,386 | 1,412 | 1,376 | 1,401 | 76,900 |
| 2022/02/16 | 1,392 | 1,397 | 1,368 | 1,394 | 75,800 |
| 2022/02/15 | 1,370 | 1,416 | 1,344 | 1,364 | 96,400 |
| 2022/02/14 | 1,326 | 1,368 | 1,315 | 1,361 | 91,900 |
| 2022/02/10 | 1,356 | 1,388 | 1,355 | 1,385 | 90,700 |
| 2022/02/09 | 1,314 | 1,350 | 1,288 | 1,340 | 93,600 |
| 2022/02/08 | 1,276 | 1,320 | 1,259 | 1,303 | 113,000 |
| 2022/02/07 | 1,272 | 1,324 | 1,271 | 1,287 | 215,300 |
| 2022/02/04 | 1,220 | 1,308 | 1,196 | 1,278 | 202,200 |
| 2022/02/03 | 1,194 | 1,214 | 1,181 | 1,203 | 87,500 |
| 2022/02/02 | 1,180 | 1,207 | 1,177 | 1,204 | 77,600 |
| 2022/02/01 | 1,226 | 1,235 | 1,168 | 1,170 | 69,200 |
| 2022/01/31 | 1,164 | 1,200 | 1,164 | 1,196 | 70,400 |
| 2022/01/28 | 1,153 | 1,170 | 1,147 | 1,167 | 76,900 |
| 2022/01/27 | 1,174 | 1,192 | 1,121 | 1,139 | 146,100 |
| 2022/01/26 | 1,179 | 1,204 | 1,179 | 1,189 | 95,600 |
| 2022/01/25 | 1,203 | 1,214 | 1,172 | 1,181 | 106,000 |
| 2022/01/24 | 1,224 | 1,226 | 1,180 | 1,206 | 121,900 |
| 2022/01/21 | 1,235 | 1,235 | 1,210 | 1,224 | 132,200 |
| 2022/01/20 | 1,239 | 1,255 | 1,232 | 1,246 | 61,000 |
| 2022/01/19 | 1,288 | 1,295 | 1,241 | 1,243 | 90,100 |
| 2022/01/18 | 1,306 | 1,319 | 1,292 | 1,292 | 55,400 |
| 2022/01/17 | 1,323 | 1,328 | 1,305 | 1,308 | 38,400 |
| 2022/01/14 | 1,319 | 1,327 | 1,306 | 1,324 | 75,700 |
| 2022/01/13 | 1,359 | 1,359 | 1,324 | 1,324 | 37,900 |
| 2022/01/12 | 1,357 | 1,370 | 1,356 | 1,365 | 40,300 |
| 2022/01/11 | 1,316 | 1,339 | 1,310 | 1,337 | 54,600 |
| 2022/01/07 | 1,352 | 1,366 | 1,315 | 1,327 | 62,200 |
| 2022/01/06 | 1,372 | 1,377 | 1,348 | 1,348 | 58,900 |
| 2022/01/05 | 1,399 | 1,401 | 1,372 | 1,383 | 57,800 |
| 2022/01/04 | 1,410 | 1,414 | 1,380 | 1,400 | 54,500 |