[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 
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
2016-08-161753.001771.001732.001756.00122400214245900
2016-08-151759.001777.001721.001771.00139400245128700
2016-08-121709.001748.001693.001730.00146000251636900
2016-08-101659.001710.001636.001685.00120100201948600
2016-08-091638.001667.001621.001654.00149200245160800
2016-08-081660.001680.001622.001639.00311400510055100
2016-08-051690.001721.001662.001682.00213100358860800
2016-08-041739.001798.001705.001708.00380200666078600
2016-08-031687.001768.001684.001739.00456100786829100
2016-08-021682.001778.001664.001744.0010248001774711000
2016-08-011498.001662.001490.001629.0012523001997450700
2016-07-291330.001365.001301.001362.00116700155982700
2016-07-281350.001358.001307.001339.00139000185287500
2016-07-271416.001420.001357.001362.00176800243058100
2016-07-261404.001426.001396.001419.0075700106976700
2016-07-251445.001449.001411.001417.0089700128027000
2016-07-221423.001447.001408.001441.006320090344900
2016-07-211461.001461.001424.001437.0073400105531300
2016-07-201408.001450.001404.001449.0076100109066200
2016-07-191374.001424.001373.001408.00117300164750600
2016-07-151472.001486.001366.001380.00167100233771000
2016-07-141422.001479.001420.001464.00115900169212000
2016-07-131449.001457.001406.001410.00173200246415700
2016-07-121484.001487.001429.001440.00129400187569800
2016-07-111479.001499.001456.001461.00110000162223100
2016-07-081450.001485.001444.001449.00106800156054700
2016-07-071464.001481.001447.001464.0092900135887700
2016-07-061461.001486.001438.001481.00148200216755600
2016-07-051524.001524.001490.001517.0094000141543200
2016-07-041530.001535.001500.001520.00118000179474400
2016-07-011465.001536.001458.001525.00213700322709900
2016-06-301481.001481.001441.001453.00137200200032900
2016-06-291424.001463.001410.001459.00176200253819300
2016-06-281338.001400.001330.001389.00106100145716600
2016-06-271296.001377.001296.001367.00240800322970800
2016-06-241405.001410.001261.001316.00189300251123500
2016-06-231390.001413.001375.001390.0085200118294100
2016-06-221414.001420.001381.001393.0091600128198500
2016-06-211391.001420.001370.001413.00126500177320300
2016-06-201337.001389.001336.001381.00106100145047100
2016-06-171351.001382.001306.001325.00190600255032500
2016-06-161420.001437.001335.001357.00189400259456500
2016-06-151428.001453.001410.001420.00209700299567800
2016-06-141492.001522.001430.001461.00200900295728400
2016-06-131520.001525.001479.001510.00195300293779200
2016-06-101480.001524.001475.001522.00270200405154200
2016-06-091500.001513.001466.001478.00168500250203500
2016-06-081450.001495.001450.001495.00164200242551700
2016-06-071435.001446.001425.001442.00122100175547500
2016-06-061400.001433.001391.001429.00168000237867900
2016-06-031353.001415.001345.001410.00176600245868200
2016-06-021338.001364.001323.001353.00119600161494400
2016-06-011320.001360.001320.001338.0087000117073400
2016-05-311341.001350.001323.001336.0091500122073600
2016-05-301300.001332.001300.001317.00121200159738200
2016-05-271328.001334.001310.001314.004260056271800
2016-05-261360.001367.001325.001326.0086500115845600
2016-05-251325.001354.001324.001342.00102700137548300
2016-05-241327.001379.001311.001320.00101800136140100
2016-05-231280.001341.001265.001336.00207700271981600
2016-05-201250.001304.001250.001274.00157500202036600
2016-05-191273.001278.001251.001258.007070089171300
2016-05-181257.001273.001242.001268.00120500151604400
2016-05-171250.001290.001228.001276.00181500229387600
2016-05-161320.001332.001237.001249.00436400560614800
2016-05-131175.001194.001146.001183.00126700148996500
2016-05-121170.001182.001144.001169.007240084482900
2016-05-111184.001187.001165.001169.006630077921400
2016-05-101190.001195.001172.001173.008140096302900
2016-05-091152.001195.001152.001171.00152200178331100
2016-05-061100.001143.001097.001138.00121400136627300
2016-05-021054.001102.001054.001096.00106500114809300
2016-04-281089.001117.001063.001084.00132600144673400
2016-04-271106.001135.001084.001097.00142200156146100
2016-04-261127.001141.001081.001105.00217800241496600
2016-04-251162.001164.001121.001127.00193600220583300
2016-04-221195.001200.001151.001163.00153700179468400
2016-04-211202.001244.001191.001212.00169600205820700
2016-04-201205.001245.001194.001213.00173500211230400
2016-04-191210.001210.001186.001198.00138600165814200
2016-04-181193.001209.001175.001199.00218700262090700
2016-04-151193.001211.001175.001194.00136000162161100
2016-04-141210.001213.001147.001187.00264800312015900
2016-04-131221.001239.001190.001213.00287600350881700
2016-04-121200.001268.001199.001248.00398300493913800
2016-04-111146.001203.001136.001174.00429400501937000
2016-04-081050.001138.001047.001134.00254200280320400
2016-04-071036.001090.001036.001057.0095100100918200
2016-04-061060.001065.001018.001031.00131100136342700
2016-04-051102.001115.001055.001060.00174000188857500
2016-04-041056.001113.001043.001109.00238800259843800
2016-04-011060.001064.001028.001054.00137000143952700
2016-03-311064.001077.001041.001047.008380088507800
2016-03-301076.001077.001044.001052.00144100152549700
2016-03-291027.001092.00991.001074.00312500324172600
2016-03-281009.001026.001000.001024.007800079094600
2016-03-251016.001016.00991.00995.004890048926600
2016-03-24994.001025.00994.001012.008200082974600
2016-03-231007.001009.00994.00998.003950039515200
2016-03-22998.001005.00987.001005.007180071497900
2016-03-181001.001021.00981.00987.00156500156817600
2016-03-17988.001033.00985.00999.00303500306505100
2016-03-16924.00991.00916.00979.00120000115793100
2016-03-15926.00948.00922.00925.005890054755100
2016-03-14936.00942.00926.00938.003760035199700
2016-03-11919.00928.00917.00924.004570042116500
2016-03-10923.00937.00923.00926.004580042491900
2016-03-09930.00933.00922.00929.003000027821500
2016-03-08950.00956.00936.00945.006610062480100
2016-03-07957.00965.00951.00956.005440052068200
2016-03-04966.00969.00945.00957.004990047786100
2016-03-03981.00989.00969.00977.004950048408900
2016-03-02993.00995.00962.00979.007660075343100
2016-03-01950.00975.00945.00973.008710083784600
2016-02-29939.00950.00937.00940.004240040019200
2016-02-26943.00945.00933.00939.003480032698900
2016-02-25911.00939.00910.00931.008640079917400
2016-02-24906.00920.00888.00911.002620023880600
2016-02-23932.00938.00909.00909.005770052944100
2016-02-22910.00920.00909.00917.002930026826600
2016-02-19919.00919.00902.00913.002160019667800
2016-02-18943.00954.00918.00919.005940055410800
2016-02-17941.00949.00907.00913.007090065286500
2016-02-16947.00960.00933.00935.004670044281000
2016-02-15942.00960.00898.00949.006780063434200
2016-02-12891.00936.00889.00908.009710088198900
2016-02-10964.00967.00930.00934.0010140095859100
2016-02-09981.00981.00957.00964.00124000119651000
2016-02-08922.00997.00922.00996.00152800148872400
2016-02-05940.00940.00885.00922.00162600150171600
2016-02-04946.00983.00934.00946.00391400377298200
2016-02-03901.00915.00876.00886.004050036003400
2016-02-02902.00922.00897.00920.004770043493200
2016-02-01883.00926.00883.00925.006860062304900
2016-01-29868.00886.00844.00874.004320037399200
2016-01-28868.00878.00862.00863.003180027554100
2016-01-27858.00888.00858.00883.004120035990000
2016-01-26843.00855.00826.00843.001860015703800
2016-01-25870.00872.00847.00858.003170027208400
2016-01-22830.00862.00813.00860.004380036844300
2016-01-21816.00839.00800.00800.006120050246800
2016-01-20844.00853.00816.00818.007860065465400
2016-01-19842.00845.00821.00829.004170034694200
2016-01-18856.00865.00845.00851.003820032631100
2016-01-15898.00912.00863.00874.005440047967800
2016-01-14866.00888.00842.00883.009700083722700
2016-01-13866.00888.00866.00886.007140062617500
2016-01-12911.00925.00878.00879.009580086092200
2016-01-08951.00956.00916.00919.005970055830400
2016-01-07970.00987.00946.00969.00123300119272500
2016-01-061009.001016.00965.00977.009590094866500
2016-01-05936.00994.00931.00985.0010300099805200
2016-01-04940.00949.00930.00940.008740082226000
2015-12-30915.00945.00912.00944.008200076127600
2015-12-29904.00914.00904.00914.006560059678600
2015-12-28883.00906.00882.00904.006800061088400
2015-12-25863.00875.00863.00868.003290028577400
2015-12-24897.00898.00875.00876.002200019437100
2015-12-22897.00905.00893.00893.002460022085000
2015-12-21882.00920.00875.00885.0010000089190000
2015-12-18900.00908.00885.00893.006520058677500
2015-12-17898.00908.00890.00898.005020045194600
2015-12-16895.00897.00887.00896.001810016173700
2015-12-15902.00905.00884.00884.003190028555300
2015-12-14870.00904.00867.00900.003760033335100
2015-12-11882.00905.00880.00896.006140054719600
2015-12-10875.00879.00871.00874.003750032828900
2015-12-09907.00907.00875.00877.005610049744200
2015-12-08897.00906.00890.00903.006040054287000
2015-12-07877.00907.00877.00896.005550049815000
2015-12-04884.00895.00872.00880.006350056045900
2015-12-03905.00910.00893.00893.005110046096600

   ※ 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