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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,736 | 1,756 | 1,734 | 1,756 | 86,900 |
| 2023/12/28 | 1,684 | 1,737 | 1,684 | 1,736 | 81,400 |
| 2023/12/27 | 1,660 | 1,689 | 1,656 | 1,685 | 62,900 |
| 2023/12/26 | 1,650 | 1,666 | 1,640 | 1,650 | 36,500 |
| 2023/12/25 | 1,650 | 1,658 | 1,635 | 1,643 | 23,200 |
| 2023/12/22 | 1,639 | 1,659 | 1,639 | 1,655 | 29,100 |
| 2023/12/21 | 1,632 | 1,653 | 1,632 | 1,633 | 29,000 |
| 2023/12/20 | 1,668 | 1,678 | 1,637 | 1,648 | 68,200 |
| 2023/12/19 | 1,659 | 1,680 | 1,651 | 1,680 | 45,900 |
| 2023/12/18 | 1,631 | 1,660 | 1,622 | 1,659 | 29,000 |
| 2023/12/15 | 1,650 | 1,672 | 1,642 | 1,654 | 30,900 |
| 2023/12/14 | 1,622 | 1,675 | 1,622 | 1,660 | 75,200 |
| 2023/12/13 | 1,617 | 1,633 | 1,615 | 1,617 | 27,200 |
| 2023/12/12 | 1,669 | 1,669 | 1,614 | 1,617 | 37,800 |
| 2023/12/11 | 1,639 | 1,678 | 1,639 | 1,657 | 27,400 |
| 2023/12/08 | 1,677 | 1,689 | 1,635 | 1,637 | 85,300 |
| 2023/12/07 | 1,706 | 1,723 | 1,689 | 1,709 | 88,600 |
| 2023/12/06 | 1,691 | 1,738 | 1,674 | 1,734 | 63,700 |
| 2023/12/05 | 1,723 | 1,743 | 1,694 | 1,694 | 70,200 |
| 2023/12/04 | 1,753 | 1,754 | 1,705 | 1,718 | 45,600 |
| 2023/12/01 | 1,740 | 1,766 | 1,739 | 1,753 | 93,100 |
| 2023/11/30 | 1,720 | 1,738 | 1,687 | 1,737 | 76,300 |
| 2023/11/29 | 1,692 | 1,734 | 1,688 | 1,728 | 78,900 |
| 2023/11/28 | 1,647 | 1,697 | 1,643 | 1,697 | 149,400 |
| 2023/11/27 | 1,636 | 1,643 | 1,620 | 1,632 | 57,000 |
| 2023/11/24 | 1,624 | 1,635 | 1,617 | 1,632 | 31,700 |
| 2023/11/22 | 1,605 | 1,623 | 1,603 | 1,616 | 37,700 |
| 2023/11/21 | 1,592 | 1,610 | 1,589 | 1,604 | 49,400 |
| 2023/11/20 | 1,570 | 1,593 | 1,566 | 1,574 | 61,100 |
| 2023/11/17 | 1,547 | 1,573 | 1,544 | 1,569 | 45,900 |
| 2023/11/16 | 1,534 | 1,546 | 1,527 | 1,540 | 35,700 |
| 2023/11/15 | 1,516 | 1,538 | 1,516 | 1,534 | 33,900 |
| 2023/11/14 | 1,516 | 1,532 | 1,510 | 1,515 | 36,200 |
| 2023/11/13 | 1,548 | 1,554 | 1,511 | 1,515 | 34,600 |
| 2023/11/10 | 1,527 | 1,574 | 1,527 | 1,548 | 84,100 |
| 2023/11/09 | 1,506 | 1,555 | 1,506 | 1,550 | 73,400 |
| 2023/11/08 | 1,520 | 1,542 | 1,512 | 1,512 | 113,900 |
| 2023/11/07 | 1,516 | 1,522 | 1,493 | 1,510 | 97,800 |
| 2023/11/06 | 1,450 | 1,506 | 1,437 | 1,501 | 129,700 |
| 2023/11/02 | 1,422 | 1,446 | 1,408 | 1,427 | 150,500 |
| 2023/11/01 | 1,456 | 1,463 | 1,424 | 1,430 | 287,500 |
| 2023/10/31 | 1,530 | 1,538 | 1,508 | 1,537 | 78,000 |
| 2023/10/30 | 1,534 | 1,550 | 1,499 | 1,508 | 59,700 |
| 2023/10/27 | 1,531 | 1,540 | 1,501 | 1,540 | 78,300 |
| 2023/10/26 | 1,538 | 1,546 | 1,516 | 1,517 | 67,400 |
| 2023/10/25 | 1,556 | 1,566 | 1,543 | 1,546 | 65,900 |
| 2023/10/24 | 1,534 | 1,562 | 1,506 | 1,552 | 56,800 |
| 2023/10/23 | 1,556 | 1,567 | 1,529 | 1,529 | 68,900 |
| 2023/10/20 | 1,555 | 1,565 | 1,539 | 1,560 | 45,900 |
| 2023/10/19 | 1,518 | 1,559 | 1,508 | 1,552 | 87,600 |
| 2023/10/18 | 1,510 | 1,532 | 1,481 | 1,532 | 102,300 |
| 2023/10/17 | 1,515 | 1,527 | 1,503 | 1,508 | 28,200 |
| 2023/10/16 | 1,539 | 1,543 | 1,504 | 1,510 | 58,800 |
| 2023/10/13 | 1,560 | 1,560 | 1,535 | 1,538 | 57,300 |
| 2023/10/12 | 1,556 | 1,579 | 1,544 | 1,574 | 47,400 |
| 2023/10/11 | 1,556 | 1,562 | 1,544 | 1,549 | 41,500 |
| 2023/10/10 | 1,547 | 1,561 | 1,547 | 1,561 | 26,900 |
| 2023/10/06 | 1,561 | 1,568 | 1,546 | 1,554 | 42,000 |
| 2023/10/05 | 1,540 | 1,562 | 1,527 | 1,561 | 72,800 |
| 2023/10/04 | 1,570 | 1,577 | 1,528 | 1,528 | 118,400 |
| 2023/10/03 | 1,618 | 1,618 | 1,593 | 1,595 | 77,400 |
| 2023/10/02 | 1,648 | 1,652 | 1,620 | 1,620 | 99,100 |
| 2023/09/29 | 1,652 | 1,663 | 1,638 | 1,647 | 82,300 |
| 2023/09/28 | 1,641 | 1,663 | 1,637 | 1,647 | 68,000 |
| 2023/09/27 | 1,634 | 1,668 | 1,629 | 1,668 | 85,500 |
| 2023/09/26 | 1,648 | 1,648 | 1,636 | 1,637 | 42,400 |
| 2023/09/25 | 1,614 | 1,648 | 1,608 | 1,645 | 67,900 |
| 2023/09/22 | 1,596 | 1,617 | 1,582 | 1,613 | 69,200 |
| 2023/09/21 | 1,596 | 1,608 | 1,596 | 1,597 | 30,500 |
| 2023/09/20 | 1,608 | 1,614 | 1,595 | 1,596 | 53,900 |
| 2023/09/19 | 1,610 | 1,612 | 1,589 | 1,612 | 75,800 |
| 2023/09/15 | 1,595 | 1,620 | 1,590 | 1,612 | 88,700 |
| 2023/09/14 | 1,591 | 1,600 | 1,576 | 1,589 | 51,200 |
| 2023/09/13 | 1,587 | 1,600 | 1,586 | 1,591 | 56,200 |
| 2023/09/12 | 1,607 | 1,612 | 1,590 | 1,594 | 29,400 |
| 2023/09/11 | 1,600 | 1,608 | 1,588 | 1,595 | 69,600 |
| 2023/09/08 | 1,584 | 1,614 | 1,584 | 1,594 | 111,800 |
| 2023/09/07 | 1,623 | 1,632 | 1,603 | 1,607 | 57,300 |
| 2023/09/06 | 1,582 | 1,630 | 1,580 | 1,624 | 154,000 |
| 2023/09/05 | 1,538 | 1,571 | 1,532 | 1,571 | 76,100 |
| 2023/09/04 | 1,530 | 1,541 | 1,529 | 1,538 | 67,200 |
| 2023/09/01 | 1,530 | 1,537 | 1,522 | 1,533 | 44,100 |
| 2023/08/31 | 1,540 | 1,541 | 1,526 | 1,530 | 48,600 |
| 2023/08/30 | 1,537 | 1,540 | 1,529 | 1,535 | 39,600 |
| 2023/08/29 | 1,531 | 1,535 | 1,518 | 1,532 | 78,000 |
| 2023/08/28 | 1,542 | 1,542 | 1,527 | 1,531 | 60,500 |
| 2023/08/25 | 1,536 | 1,540 | 1,516 | 1,529 | 34,200 |
| 2023/08/24 | 1,534 | 1,542 | 1,532 | 1,540 | 19,800 |
| 2023/08/23 | 1,503 | 1,531 | 1,503 | 1,529 | 38,800 |
| 2023/08/22 | 1,518 | 1,527 | 1,506 | 1,519 | 55,700 |
| 2023/08/21 | 1,500 | 1,525 | 1,496 | 1,511 | 57,800 |
| 2023/08/18 | 1,496 | 1,506 | 1,484 | 1,502 | 48,500 |
| 2023/08/17 | 1,545 | 1,545 | 1,496 | 1,499 | 91,500 |
| 2023/08/16 | 1,536 | 1,545 | 1,534 | 1,539 | 43,300 |
| 2023/08/15 | 1,542 | 1,545 | 1,524 | 1,544 | 49,100 |
| 2023/08/14 | 1,545 | 1,549 | 1,538 | 1,542 | 43,900 |
| 2023/08/10 | 1,536 | 1,545 | 1,517 | 1,543 | 49,500 |
| 2023/08/09 | 1,540 | 1,545 | 1,533 | 1,538 | 43,100 |
| 2023/08/08 | 1,550 | 1,550 | 1,537 | 1,540 | 51,600 |
| 2023/08/07 | 1,526 | 1,550 | 1,517 | 1,550 | 54,100 |
| 2023/08/04 | 1,526 | 1,545 | 1,516 | 1,543 | 91,900 |
| 2023/08/03 | 1,526 | 1,547 | 1,525 | 1,540 | 140,800 |
| 2023/08/02 | 1,535 | 1,563 | 1,535 | 1,545 | 185,600 |
| 2023/08/01 | 1,600 | 1,600 | 1,515 | 1,535 | 457,900 |
| 2023/07/31 | 1,692 | 1,711 | 1,678 | 1,687 | 195,400 |
| 2023/07/28 | 1,670 | 1,686 | 1,657 | 1,682 | 105,700 |
| 2023/07/27 | 1,670 | 1,688 | 1,660 | 1,680 | 60,400 |
| 2023/07/26 | 1,650 | 1,672 | 1,650 | 1,669 | 68,500 |
| 2023/07/25 | 1,640 | 1,646 | 1,633 | 1,646 | 66,700 |
| 2023/07/24 | 1,632 | 1,646 | 1,628 | 1,635 | 49,100 |
| 2023/07/21 | 1,616 | 1,628 | 1,606 | 1,624 | 40,500 |
| 2023/07/20 | 1,635 | 1,641 | 1,620 | 1,621 | 39,500 |
| 2023/07/19 | 1,643 | 1,643 | 1,619 | 1,622 | 45,400 |
| 2023/07/18 | 1,622 | 1,630 | 1,618 | 1,622 | 53,600 |
| 2023/07/14 | 1,640 | 1,650 | 1,627 | 1,634 | 76,300 |
| 2023/07/13 | 1,593 | 1,628 | 1,584 | 1,623 | 78,600 |
| 2023/07/12 | 1,600 | 1,603 | 1,578 | 1,578 | 55,700 |
| 2023/07/11 | 1,595 | 1,597 | 1,578 | 1,581 | 56,900 |
| 2023/07/10 | 1,584 | 1,595 | 1,576 | 1,583 | 83,400 |
| 2023/07/07 | 1,581 | 1,602 | 1,571 | 1,571 | 61,700 |
| 2023/07/06 | 1,590 | 1,610 | 1,587 | 1,600 | 87,400 |
| 2023/07/05 | 1,572 | 1,600 | 1,572 | 1,591 | 63,200 |
| 2023/07/04 | 1,566 | 1,594 | 1,558 | 1,588 | 63,300 |
| 2023/07/03 | 1,578 | 1,595 | 1,569 | 1,575 | 57,300 |
| 2023/06/30 | 1,575 | 1,577 | 1,556 | 1,568 | 56,300 |
| 2023/06/29 | 1,567 | 1,574 | 1,553 | 1,574 | 98,100 |
| 2023/06/28 | 1,540 | 1,557 | 1,525 | 1,557 | 72,600 |
| 2023/06/27 | 1,520 | 1,531 | 1,495 | 1,528 | 128,800 |
| 2023/06/26 | 1,560 | 1,560 | 1,520 | 1,526 | 137,900 |
| 2023/06/23 | 1,596 | 1,605 | 1,563 | 1,575 | 108,300 |
| 2023/06/22 | 1,596 | 1,614 | 1,588 | 1,596 | 89,000 |
| 2023/06/21 | 1,595 | 1,623 | 1,594 | 1,602 | 59,500 |
| 2023/06/20 | 1,597 | 1,598 | 1,582 | 1,595 | 53,000 |
| 2023/06/19 | 1,604 | 1,604 | 1,583 | 1,597 | 41,900 |
| 2023/06/16 | 1,569 | 1,601 | 1,564 | 1,598 | 110,500 |
| 2023/06/15 | 1,562 | 1,577 | 1,553 | 1,567 | 83,500 |
| 2023/06/14 | 1,593 | 1,595 | 1,569 | 1,576 | 58,900 |
| 2023/06/13 | 1,585 | 1,597 | 1,574 | 1,579 | 67,000 |
| 2023/06/12 | 1,560 | 1,585 | 1,549 | 1,576 | 106,100 |
| 2023/06/09 | 1,569 | 1,577 | 1,544 | 1,548 | 75,200 |
| 2023/06/08 | 1,568 | 1,570 | 1,553 | 1,560 | 105,500 |
| 2023/06/07 | 1,559 | 1,595 | 1,549 | 1,573 | 144,600 |
| 2023/06/06 | 1,545 | 1,568 | 1,539 | 1,554 | 117,200 |
| 2023/06/05 | 1,542 | 1,549 | 1,532 | 1,540 | 64,600 |
| 2023/06/02 | 1,507 | 1,524 | 1,501 | 1,524 | 56,700 |
| 2023/06/01 | 1,500 | 1,505 | 1,481 | 1,492 | 111,000 |
| 2023/05/31 | 1,513 | 1,530 | 1,502 | 1,502 | 111,900 |
| 2023/05/30 | 1,501 | 1,534 | 1,501 | 1,523 | 122,200 |
| 2023/05/29 | 1,510 | 1,522 | 1,500 | 1,503 | 69,800 |
| 2023/05/26 | 1,510 | 1,519 | 1,488 | 1,488 | 73,800 |
| 2023/05/25 | 1,505 | 1,526 | 1,505 | 1,510 | 60,200 |
| 2023/05/24 | 1,508 | 1,520 | 1,492 | 1,507 | 71,100 |
| 2023/05/23 | 1,544 | 1,544 | 1,503 | 1,516 | 89,100 |
| 2023/05/22 | 1,517 | 1,530 | 1,497 | 1,524 | 80,200 |
| 2023/05/19 | 1,495 | 1,522 | 1,494 | 1,512 | 77,500 |
| 2023/05/18 | 1,500 | 1,502 | 1,478 | 1,488 | 109,100 |
| 2023/05/17 | 1,470 | 1,499 | 1,467 | 1,495 | 138,300 |
| 2023/05/16 | 1,520 | 1,520 | 1,461 | 1,474 | 232,900 |
| 2023/05/15 | 1,551 | 1,564 | 1,521 | 1,525 | 237,000 |
| 2023/05/12 | 1,735 | 1,741 | 1,529 | 1,570 | 313,900 |
| 2023/05/11 | 1,731 | 1,741 | 1,723 | 1,734 | 55,200 |
| 2023/05/10 | 1,737 | 1,745 | 1,727 | 1,735 | 60,100 |
| 2023/05/09 | 1,724 | 1,741 | 1,723 | 1,723 | 50,700 |
| 2023/05/08 | 1,700 | 1,749 | 1,700 | 1,716 | 68,000 |
| 2023/05/02 | 1,694 | 1,717 | 1,686 | 1,702 | 40,900 |
| 2023/05/01 | 1,700 | 1,706 | 1,691 | 1,694 | 42,600 |
| 2023/04/28 | 1,678 | 1,697 | 1,668 | 1,690 | 53,600 |
| 2023/04/27 | 1,620 | 1,660 | 1,620 | 1,655 | 65,300 |
| 2023/04/26 | 1,649 | 1,656 | 1,617 | 1,641 | 124,800 |
| 2023/04/25 | 1,672 | 1,690 | 1,669 | 1,672 | 56,300 |
| 2023/04/24 | 1,670 | 1,682 | 1,668 | 1,672 | 40,000 |
| 2023/04/21 | 1,671 | 1,680 | 1,657 | 1,663 | 56,000 |
| 2023/04/20 | 1,705 | 1,705 | 1,675 | 1,675 | 39,600 |
| 2023/04/19 | 1,699 | 1,713 | 1,680 | 1,700 | 56,300 |
| 2023/04/18 | 1,679 | 1,714 | 1,671 | 1,699 | 55,200 |
| 2023/04/17 | 1,712 | 1,712 | 1,676 | 1,686 | 60,800 |
| 2023/04/14 | 1,690 | 1,709 | 1,680 | 1,709 | 74,700 |
| 2023/04/13 | 1,643 | 1,678 | 1,643 | 1,678 | 61,300 |
| 2023/04/12 | 1,631 | 1,662 | 1,628 | 1,655 | 45,400 |
| 2023/04/11 | 1,635 | 1,653 | 1,622 | 1,627 | 45,500 |
| 2023/04/10 | 1,618 | 1,645 | 1,613 | 1,628 | 48,000 |
| 2023/04/07 | 1,620 | 1,622 | 1,601 | 1,605 | 52,300 |
| 2023/04/06 | 1,595 | 1,605 | 1,576 | 1,602 | 60,600 |
| 2023/04/05 | 1,652 | 1,652 | 1,613 | 1,613 | 81,800 |
| 2023/04/04 | 1,660 | 1,672 | 1,647 | 1,662 | 79,800 |
| 2023/04/03 | 1,660 | 1,675 | 1,647 | 1,660 | 74,500 |
| 2023/03/31 | 1,662 | 1,673 | 1,634 | 1,644 | 73,800 |
| 2023/03/30 | 1,653 | 1,659 | 1,621 | 1,646 | 86,200 |
| 2023/03/29 | 1,650 | 1,693 | 1,644 | 1,683 | 144,200 |
| 2023/03/28 | 1,674 | 1,679 | 1,646 | 1,653 | 73,000 |
| 2023/03/27 | 1,660 | 1,684 | 1,643 | 1,667 | 78,000 |
| 2023/03/24 | 1,640 | 1,652 | 1,619 | 1,640 | 57,100 |
| 2023/03/23 | 1,617 | 1,653 | 1,594 | 1,653 | 102,200 |
| 2023/03/22 | 1,650 | 1,659 | 1,628 | 1,635 | 85,000 |
| 2023/03/20 | 1,673 | 1,678 | 1,618 | 1,619 | 69,400 |
| 2023/03/17 | 1,648 | 1,692 | 1,645 | 1,687 | 99,200 |
| 2023/03/16 | 1,636 | 1,647 | 1,617 | 1,629 | 95,100 |
| 2023/03/15 | 1,687 | 1,691 | 1,657 | 1,669 | 89,000 |
| 2023/03/14 | 1,679 | 1,679 | 1,651 | 1,661 | 189,500 |
| 2023/03/13 | 1,717 | 1,722 | 1,679 | 1,709 | 169,400 |
| 2023/03/10 | 1,788 | 1,797 | 1,767 | 1,767 | 144,200 |
| 2023/03/09 | 1,790 | 1,805 | 1,786 | 1,802 | 151,200 |
| 2023/03/08 | 1,796 | 1,820 | 1,782 | 1,799 | 148,400 |
| 2023/03/07 | 1,795 | 1,810 | 1,781 | 1,807 | 100,600 |
| 2023/03/06 | 1,800 | 1,802 | 1,779 | 1,795 | 103,500 |
| 2023/03/03 | 1,763 | 1,770 | 1,754 | 1,764 | 203,400 |
| 2023/03/02 | 1,767 | 1,767 | 1,715 | 1,758 | 114,200 |
| 2023/03/01 | 1,760 | 1,767 | 1,746 | 1,767 | 75,700 |
| 2023/02/28 | 1,785 | 1,802 | 1,765 | 1,787 | 102,100 |
| 2023/02/27 | 1,798 | 1,815 | 1,780 | 1,785 | 61,900 |
| 2023/02/24 | 1,810 | 1,844 | 1,796 | 1,803 | 162,300 |
| 2023/02/22 | 1,789 | 1,802 | 1,764 | 1,793 | 68,700 |
| 2023/02/21 | 1,826 | 1,841 | 1,808 | 1,811 | 68,100 |
| 2023/02/20 | 1,800 | 1,811 | 1,782 | 1,809 | 70,700 |
| 2023/02/17 | 1,766 | 1,781 | 1,763 | 1,766 | 74,800 |
| 2023/02/16 | 1,759 | 1,776 | 1,734 | 1,772 | 112,200 |
| 2023/02/15 | 1,735 | 1,740 | 1,713 | 1,731 | 77,400 |
| 2023/02/14 | 1,735 | 1,748 | 1,701 | 1,732 | 121,100 |
| 2023/02/13 | 1,783 | 1,784 | 1,718 | 1,726 | 135,200 |
| 2023/02/10 | 1,869 | 1,869 | 1,792 | 1,808 | 85,200 |
| 2023/02/09 | 1,854 | 1,881 | 1,831 | 1,874 | 102,200 |
| 2023/02/08 | 1,840 | 1,874 | 1,819 | 1,857 | 97,000 |
| 2023/02/07 | 1,817 | 1,844 | 1,784 | 1,836 | 119,600 |
| 2023/02/06 | 1,792 | 1,848 | 1,771 | 1,823 | 243,000 |
| 2023/02/03 | 1,665 | 1,768 | 1,641 | 1,755 | 290,200 |
| 2023/02/02 | 1,634 | 1,663 | 1,622 | 1,654 | 86,300 |
| 2023/02/01 | 1,628 | 1,662 | 1,628 | 1,645 | 118,800 |
| 2023/01/31 | 1,574 | 1,626 | 1,574 | 1,622 | 82,300 |
| 2023/01/30 | 1,577 | 1,599 | 1,572 | 1,574 | 82,800 |
| 2023/01/27 | 1,580 | 1,590 | 1,567 | 1,569 | 56,200 |
| 2023/01/26 | 1,556 | 1,571 | 1,552 | 1,569 | 42,400 |
| 2023/01/25 | 1,543 | 1,561 | 1,541 | 1,560 | 35,100 |
| 2023/01/24 | 1,537 | 1,552 | 1,536 | 1,549 | 59,500 |
| 2023/01/23 | 1,500 | 1,525 | 1,496 | 1,522 | 83,000 |
| 2023/01/20 | 1,479 | 1,498 | 1,479 | 1,491 | 24,300 |
| 2023/01/19 | 1,469 | 1,495 | 1,457 | 1,483 | 34,000 |
| 2023/01/18 | 1,448 | 1,480 | 1,448 | 1,474 | 45,400 |
| 2023/01/17 | 1,409 | 1,439 | 1,409 | 1,435 | 28,600 |
| 2023/01/16 | 1,445 | 1,445 | 1,409 | 1,409 | 73,300 |
| 2023/01/13 | 1,453 | 1,465 | 1,452 | 1,459 | 35,000 |
| 2023/01/12 | 1,457 | 1,480 | 1,446 | 1,472 | 26,700 |
| 2023/01/11 | 1,449 | 1,463 | 1,444 | 1,453 | 31,000 |
| 2023/01/10 | 1,459 | 1,484 | 1,450 | 1,452 | 47,100 |
| 2023/01/06 | 1,443 | 1,446 | 1,425 | 1,442 | 31,000 |
| 2023/01/05 | 1,440 | 1,452 | 1,426 | 1,443 | 50,500 |
| 2023/01/04 | 1,452 | 1,454 | 1,436 | 1,440 | 57,800 |