[9928 東証1部] ミロク情報サービス 日足 時系列データ

[9928 東証1部] ミロク情報サービス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-222187.002222.002183.002187.0095800210676600
2017-08-212181.002230.002181.002208.004500099511600
2017-08-182207.002214.002186.002200.0073000160547200
2017-08-172243.002258.002225.002225.0051100114265000
2017-08-162231.002267.002229.002236.0087500196669100
2017-08-152224.002260.002224.002244.0088600199034900
2017-08-142202.002233.002196.002205.0099900220740600
2017-08-102220.002265.002211.002252.0084900190775600
2017-08-092248.002255.002204.002232.0085800190736300
2017-08-082286.002297.002254.002262.00102700233138300
2017-08-072235.002284.002209.002263.00152700345600100
2017-08-042180.002211.002144.002200.0090100197500500
2017-08-032287.002293.002192.002194.00259800575245200
2017-08-022333.002346.002262.002293.00197700453061500
2017-08-012300.002379.002297.002351.00222500522193000
2017-07-312354.002360.002310.002326.0089700208991000
2017-07-282300.002388.002292.002364.00154700364127000
2017-07-272294.002324.002282.002300.0080100184644100
2017-07-262354.002357.002278.002294.00200200460346700
2017-07-252397.002397.002346.002371.0077200182542500
2017-07-242326.002401.002324.002398.00127100302127500
2017-07-212324.002346.002300.002333.0098200228618100
2017-07-202327.002339.002282.002330.0074600172911700
2017-07-192283.002326.002277.002317.00123600285601100
2017-07-182319.002321.002286.002294.0091000209375100
2017-07-142350.002350.002319.002323.0053100123759700
2017-07-132350.002364.002315.002339.0083200194818500
2017-07-122332.002355.002301.002315.00104800243660900
2017-07-112291.002323.002278.002319.0063100145416300
2017-07-102300.002304.002279.002285.0061400140644400
2017-07-072280.002299.002254.002283.00106700242994900
2017-07-062307.002315.002285.002301.0097200223902300
2017-07-052277.002304.002253.002301.00122300279404600
2017-07-042398.002398.002289.002299.00154300357794500
2017-07-032410.002421.002353.002375.00130000309127600
2017-06-302422.002430.002374.002383.00128200307145800
2017-06-292427.002505.002427.002458.00171900422434700
2017-06-282478.002494.002408.002413.00174800427467200
2017-06-272500.002511.002438.002489.00153800380095800
2017-06-262420.002487.002420.002475.00173000425845400
2017-06-232407.002412.002378.002407.0094300225918000
2017-06-222362.002413.002359.002407.00131700315358500
2017-06-212301.002358.002301.002337.0094500221039700
2017-06-202338.002347.002315.002318.0081000188575900
2017-06-192272.002329.002272.002314.00120900279084800
2017-06-162265.002302.002239.002248.00167400378899000
2017-06-152223.002253.002214.002225.0092000204913300
2017-06-142222.002264.002217.002223.00100500224816700
2017-06-132209.002228.002186.002194.00142600314109500
2017-06-122224.002245.002166.002228.00200300444542400
2017-06-092301.002327.002249.002253.00206700471336000
2017-06-082348.002370.002306.002306.00109500255524300
2017-06-072344.002356.002315.002341.0087200203993400
2017-06-062405.002405.002311.002338.00144900340026700
2017-06-052303.002406.002303.002395.00176800419665400
2017-06-022348.002360.002300.002303.00151000350909800
2017-06-012328.002347.002298.002340.0076800178666400
2017-05-312310.002341.002292.002306.00134800312249300
2017-05-302273.002311.002270.002295.00147600338650600
2017-05-292260.002306.002253.002276.00118500270659000
2017-05-262274.002294.002238.002277.00167800381096600
2017-05-252250.002348.002249.002274.00296900682838300
2017-05-242279.002279.002208.002245.00222900500093900
2017-05-232140.002297.002140.002245.005072001142330700
2017-05-222143.002153.002089.002126.00156700332298700
2017-05-192153.002179.002121.002127.00208100446107900
2017-05-182090.002153.002077.002142.00195200416721600
2017-05-172067.002141.002050.002140.00293800619481800
2017-05-162140.002145.002052.002068.00317000657944900
2017-05-151967.002060.001965.002059.005319001074941800
2017-05-122239.002279.002196.002223.00202400450677800
2017-05-112197.002239.002180.002239.00208800463053800
2017-05-102170.002200.002165.002200.00168000367281300
2017-05-092198.002223.002173.002185.00166600365727600
2017-05-082140.002197.002129.002193.00190500414912700
2017-05-022128.002136.002113.002124.00118200250968900
2017-05-012109.002139.002098.002128.00109700232397500
2017-04-282144.002157.002098.002113.00150900320742000
2017-04-272123.002156.002104.002120.005587001187989500
2017-04-262090.002170.002065.002143.00248300529641400
2017-04-252049.002091.002041.002079.00130500270224500
2017-04-242070.002102.002042.002073.00122000253048900
2017-04-212090.002100.002053.002088.00108400225579500
2017-04-202108.002113.002070.002088.00126200263714300
2017-04-192072.002118.002058.002089.00163200342299100
2017-04-182115.002119.002071.002092.00123800258873400
2017-04-172027.002091.002003.002083.00163200336916700
2017-04-142071.002099.002024.002026.00198400407546700
2017-04-132091.002126.002082.002120.00211400445459900
2017-04-122040.002123.002021.002116.00362400756750900
2017-04-112060.002109.002054.002079.00289600603224100
2017-04-102043.002083.002017.002050.00338900696437800
2017-04-071955.002007.001935.002001.00365100722088100
2017-04-061929.001975.001907.001919.00270900525951600
2017-04-051916.001968.001906.001923.00286100552895400
2017-04-041916.001929.001878.001890.00198200377271600
2017-04-031853.001918.001846.001913.00208700396179700
2017-03-311840.001863.001837.001839.0086300159552200
2017-03-301855.001857.001829.001836.0060200110851100
2017-03-291834.001862.001833.001847.0079200146220900
2017-03-281833.001875.001830.001857.00142100263689900
2017-03-271839.001839.001817.001825.0077500141384900
2017-03-241840.001840.001803.001839.0090700165783900
2017-03-231834.001852.001821.001847.0080300148034500
2017-03-221839.001851.001828.001834.0085900157668900
2017-03-211833.001881.001816.001873.00159500296745400
2017-03-171802.001843.001791.001835.00115200210608600
2017-03-161800.001815.001798.001810.0069700125954700
2017-03-151811.001826.001801.001809.0091100164874600
2017-03-141815.001843.001800.001818.0093400170104900
2017-03-131822.001841.001802.001809.00114500208049200
2017-03-101800.001839.001800.001832.00177200322689500
2017-03-091786.001795.001773.001780.0082500146904400
2017-03-081744.001775.001738.001775.00116900206114900
2017-03-071736.001759.001726.001750.00118400206644000
2017-03-061735.001742.001712.001731.00148000255098000
2017-03-031743.001757.001728.001734.00128700223936000
2017-03-021727.001754.001727.001746.00151900264623400
2017-03-011699.001731.001672.001721.00219600373813100
2017-02-281705.001735.001686.001708.00190300326097800
2017-02-271699.001711.001674.001697.00165400280035800
2017-02-241710.001710.001688.001698.00231900393250400
2017-02-231720.001732.001709.001717.00168500289877300
2017-02-221743.001746.001701.001729.00199700343884000
2017-02-211790.001801.001741.001748.00157400276907800
2017-02-201796.001806.001780.001789.0068600122802600
2017-02-171804.001823.001790.001807.0069300125139000
2017-02-161841.001841.001806.001813.0080900146912000
2017-02-151856.001856.001816.001826.00126800232000900
2017-02-141861.001884.001829.001830.00130400241237500
2017-02-131832.001913.001824.001867.00238200446083700
2017-02-101862.001873.001790.001802.00159200289155600
2017-02-091825.001863.001815.001838.00120000221333100
2017-02-081800.001865.001780.001848.00221700407502300
2017-02-071875.001875.001793.001798.00285400519152700
2017-02-061725.001905.001723.001875.008827001609848800
2017-02-031680.001695.001661.001665.00130700218932500
2017-02-021689.001692.001656.001661.00118600198385700
2017-02-011685.001688.001652.001674.00109100181962900
2017-01-311672.001708.001672.001688.0087500147759200
2017-01-301670.001703.001655.001702.00124800210695500
2017-01-271693.001695.001642.001668.00217100362183400
2017-01-261744.001747.001692.001698.00201700344318400
2017-01-251717.001732.001707.001731.00111400191674100
2017-01-241683.001719.001683.001715.0076100129795000
2017-01-231692.001705.001680.001688.0073500124279400
2017-01-201681.001705.001673.001698.00109200184767500
2017-01-191724.001726.001677.001684.00177300299819700
2017-01-181730.001753.001702.001714.0095100163345200
2017-01-171707.001737.001707.001720.0091500157502400
2017-01-161746.001756.001702.001707.00137400236230300
2017-01-131730.001763.001730.001746.00115300201108300
2017-01-121790.001803.001738.001750.00128100225842400
2017-01-111809.001820.001776.001778.00110200197239100
2017-01-101831.001849.001794.001809.00276200501707300
2017-01-061829.001833.001804.001814.00183400333265800
2017-01-051774.001848.001766.001828.00298300541754300
2017-01-041815.001815.001751.001767.00275500488098600
2016-12-301772.001816.001762.001800.00126300226443600
2016-12-291762.001786.001752.001772.00106400187835900
2016-12-281742.001781.001740.001778.00114500202332300
2016-12-271740.001782.001723.001730.00129000225258800
2016-12-261727.001785.001719.001764.00160400281887400
2016-12-221712.001723.001677.001693.00239900406082400
2016-12-211772.001781.001728.001738.00168000293572400
2016-12-201734.001781.001717.001772.00180600317211900
2016-12-191739.001768.001719.001737.00120500209512900
2016-12-161784.001785.001736.001748.00171300300939900
2016-12-151830.001830.001750.001767.00280400498300000
2016-12-141875.001876.001815.001840.00217700400689900
2016-12-131811.001890.001810.001873.00316600589481700
2016-12-121718.001825.001681.001821.00408500727231000
2016-12-091640.001734.001628.001727.00250500423301600
2016-12-081721.001739.001661.001679.00379100639282100
2016-12-071730.001742.001687.001730.00329300566910800
2016-12-061850.001851.001755.001771.00303300541377400
2016-12-051791.001842.001780.001833.00225200409509000
2016-12-021802.001824.001759.001801.00328300591396300
2016-12-011887.001891.001810.001822.00515000950586500
2016-11-301944.001957.001888.001901.005666001081899000
2016-11-291918.001955.001908.001943.00126300244308500
2016-11-281905.001973.001890.001951.00180600350527500
2016-11-251934.001934.001862.001918.00328000622010400
2016-11-241933.001975.001875.001944.00357600691599700
2016-11-221967.001971.001927.001946.00155700302900800
2016-11-211994.002006.001960.001978.00136000268930500
2016-11-182043.002051.001986.002007.00191100383461900
2016-11-171996.002049.001991.002021.00124500251790200
2016-11-161962.002027.001962.002016.00209000418870300
2016-11-152021.002024.001948.001974.00220300434490200
2016-11-141961.002032.001961.002025.00139500280532300
2016-11-112055.002077.001953.001963.00176700352138300
2016-11-102080.002099.002027.002053.00167600346831200
2016-11-092079.002093.001938.001986.00283100567195000
2016-11-082150.002175.002093.002097.00118700251806600
2016-11-072091.002157.002074.002139.00196200417551500
2016-11-042060.002069.002012.002056.00227300465463000
2016-11-022205.002206.002071.002079.00301300637966900
2016-11-012153.002230.002115.002217.00416200914491200
2016-10-312085.002085.002041.002053.00167500344366600
2016-10-282132.002132.002029.002112.00204100423320900
2016-10-272143.002157.002100.002126.00126500268825500
2016-10-262072.002145.002067.002142.00140900298550900
2016-10-252064.002099.002035.002072.00103200213107800
2016-10-242070.002087.002055.002064.0072600150177200
2016-10-212111.002111.002070.002081.00112200234156100
2016-10-202076.002125.002076.002092.00170400356965100
2016-10-192061.002132.002051.002068.00295900616935200
2016-10-181941.002069.001941.002062.00339400690572000
2016-10-171925.001942.001905.001936.0070400135621300
2016-10-141946.001964.001917.001924.0077200149487400
2016-10-131892.001945.001885.001942.0073700141275500
2016-10-121906.001939.001886.001892.0091800175424700
2016-10-111886.001916.001865.001912.0067900128810100
2016-10-071913.001918.001876.001886.0076900145316900
2016-10-061932.001932.001865.001920.00175700333236200
2016-10-051942.001951.001911.001919.00100700193831200
2016-10-041943.001963.001928.001949.0097800190089900
2016-10-031960.001967.001906.001927.00260900504492700
2016-09-301950.001987.001930.001970.00159800314137100
2016-09-291980.002034.001954.001966.00268400534029700
2016-09-281930.002010.001927.001988.00335300663872900
2016-09-271813.001931.001810.001928.00298200561364500
2016-09-261815.001839.001796.001826.00120000218167000
2016-09-231747.001825.001741.001808.00214400383682900
2016-09-211714.001738.001708.001735.0069200119324700
2016-09-201700.001757.001682.001732.00125900217691900
2016-09-161720.001728.001690.001706.00368300627853800
2016-09-151697.001721.001690.001715.0063900109171000
2016-09-141740.001780.001704.001710.00120500210059000
2016-09-131705.001745.001701.001741.00125200216851600
2016-09-121682.001732.001682.001696.0076900130755900
2016-09-091694.001729.001690.001707.0072200123186700
2016-09-081738.001738.001703.001715.00112200192572700
2016-09-071732.001770.001720.001739.00127900222902900
2016-09-061671.001750.001671.001743.0092200159052300
2016-09-051694.001697.001654.001683.00120700202571300
2016-09-021741.001741.001667.001693.00200600340678100
2016-09-011732.001761.001730.001756.00106500186176800
2016-08-311719.001739.001686.001734.00163900280535000
2016-08-301752.001752.001711.001725.0098600169936400
2016-08-291815.001839.001740.001744.00122800217981200
2016-08-261786.001794.001735.001778.00162200286908600
2016-08-251823.001841.001782.001797.0085500154829300
2016-08-241850.001870.001806.001818.00151000277300000
2016-08-231780.001861.001761.001843.00352800645360100
2016-08-221698.001779.001698.001769.00185000324844500
2016-08-191700.001708.001666.001698.00107200181115300
2016-08-181720.001749.001708.001711.00110500190319700
2016-08-171750.001770.001705.001720.00150500260694900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog