ミルボン(4919)の株価時系列情報
ミルボン(4919)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 4,500 | 4,500 | 4,450 | 4,450 | 900 |
| 2000/12/28 | 4,700 | 4,700 | 4,440 | 4,700 | 4,800 |
| 2000/12/27 | 4,800 | 4,800 | 4,650 | 4,700 | 4,000 |
| 2000/12/26 | 4,910 | 4,960 | 4,910 | 4,950 | 500 |
| 2000/12/25 | 4,980 | 4,980 | 4,890 | 4,890 | 6,400 |
| 2000/12/22 | 5,000 | 5,000 | 4,930 | 4,930 | 1,300 |
| 2000/12/21 | 5,000 | 5,100 | 4,810 | 4,810 | 2,400 |
| 2000/12/20 | 5,200 | 5,200 | 4,800 | 5,100 | 1,000 |
| 2000/12/19 | 5,350 | 5,350 | 5,200 | 5,200 | 6,700 |
| 2000/12/18 | 5,390 | 5,390 | 5,300 | 5,300 | 2,500 |
| 2000/12/15 | 5,570 | 5,570 | 5,400 | 5,450 | 2,800 |
| 2000/12/15 | 1 -> 1.10 分割 | ||||
| 2000/12/14 | 5,600 | 5,600 | 5,550 | 5,600 | 1,800 |
| 2000/12/13 | 5,520 | 5,600 | 5,500 | 5,540 | 6,400 |
| 2000/12/12 | 5,800 | 5,800 | 5,520 | 5,520 | 1,500 |
| 2000/12/11 | 5,510 | 5,800 | 5,510 | 5,800 | 3,500 |
| 2000/12/08 | 5,500 | 5,630 | 5,500 | 5,510 | 4,500 |
| 2000/12/07 | 5,850 | 5,850 | 5,690 | 5,700 | 7,200 |
| 2000/12/06 | 5,810 | 6,000 | 5,810 | 5,850 | 13,900 |
| 2000/12/05 | 5,800 | 6,000 | 5,660 | 5,800 | 22,000 |
| 2000/12/04 | 5,700 | 5,950 | 5,400 | 5,800 | 25,500 |
| 2000/12/01 | 6,190 | 6,200 | 5,200 | 6,000 | 79,200 |
| 2000/11/30 | 6,700 | 6,700 | 6,100 | 6,200 | 30,100 |
| 2000/11/29 | 6,750 | 6,840 | 6,650 | 6,700 | 21,100 |
| 2000/11/28 | 6,710 | 7,100 | 6,710 | 6,910 | 17,900 |
| 2000/11/27 | 6,650 | 6,730 | 6,610 | 6,700 | 15,700 |
| 2000/11/24 | 6,750 | 6,750 | 6,600 | 6,650 | 5,300 |
| 2000/11/22 | 6,650 | 6,650 | 6,640 | 6,650 | 4,400 |
| 2000/11/21 | 6,550 | 6,650 | 6,500 | 6,550 | 4,600 |
| 2000/11/20 | 6,600 | 6,650 | 6,600 | 6,650 | 4,800 |
| 2000/11/17 | 6,610 | 6,700 | 6,600 | 6,600 | 6,400 |
| 2000/11/16 | 6,890 | 6,890 | 6,700 | 6,700 | 5,100 |
| 2000/11/15 | 6,990 | 6,990 | 6,890 | 6,900 | 9,400 |
| 2000/11/14 | 6,950 | 7,000 | 6,950 | 6,960 | 20,300 |
| 2000/11/13 | 6,950 | 7,000 | 6,930 | 7,000 | 3,300 |
| 2000/11/10 | 6,850 | 7,000 | 6,810 | 7,000 | 6,800 |
| 2000/11/09 | 6,980 | 7,000 | 6,900 | 6,900 | 1,000 |
| 2000/11/08 | 7,000 | 7,010 | 6,960 | 6,980 | 21,500 |
| 2000/11/07 | 7,000 | 7,000 | 6,900 | 7,000 | 9,800 |
| 2000/11/06 | 7,150 | 7,150 | 7,000 | 7,000 | 2,800 |
| 2000/11/02 | 6,900 | 6,900 | 6,800 | 6,850 | 2,400 |
| 2000/11/01 | 7,130 | 7,130 | 7,000 | 7,000 | 1,500 |
| 2000/10/31 | 7,100 | 7,180 | 7,090 | 7,150 | 10,600 |
| 2000/10/30 | 7,100 | 7,200 | 7,040 | 7,180 | 6,900 |
| 2000/10/27 | 7,100 | 7,100 | 7,000 | 7,000 | 2,300 |
| 2000/10/26 | 7,050 | 7,180 | 6,900 | 7,180 | 4,100 |
| 2000/10/25 | 7,100 | 7,190 | 7,050 | 7,190 | 3,600 |
| 2000/10/24 | 7,100 | 7,100 | 7,020 | 7,050 | 2,700 |
| 2000/10/23 | 7,000 | 7,050 | 6,900 | 7,020 | 8,800 |
| 2000/10/20 | 7,000 | 7,090 | 7,000 | 7,000 | 3,500 |
| 2000/10/19 | 7,090 | 7,090 | 6,910 | 7,000 | 7,000 |
| 2000/10/18 | 7,100 | 7,150 | 7,100 | 7,150 | 12,500 |
| 2000/10/17 | 7,100 | 7,100 | 7,000 | 7,100 | 16,700 |
| 2000/10/16 | 7,200 | 7,200 | 7,160 | 7,200 | 5,800 |
| 2000/10/13 | 7,100 | 7,200 | 7,050 | 7,200 | 3,100 |
| 2000/10/12 | 6,820 | 7,110 | 6,820 | 7,110 | 8,600 |
| 2000/10/11 | 7,100 | 7,150 | 7,100 | 7,120 | 4,900 |
| 2000/10/10 | 7,100 | 7,100 | 7,050 | 7,100 | 3,500 |
| 2000/10/06 | 7,150 | 7,150 | 7,010 | 7,100 | 6,500 |
| 2000/10/05 | 7,290 | 7,290 | 7,100 | 7,170 | 6,800 |
| 2000/10/04 | 7,340 | 7,340 | 7,200 | 7,200 | 14,100 |
| 2000/10/03 | 7,200 | 7,350 | 7,160 | 7,350 | 11,600 |
| 2000/10/02 | 7,100 | 7,200 | 7,050 | 7,200 | 12,000 |
| 2000/09/29 | 7,000 | 7,100 | 6,950 | 7,100 | 14,200 |
| 2000/09/28 | 6,700 | 6,940 | 6,660 | 6,840 | 2,800 |
| 2000/09/27 | 6,730 | 6,730 | 6,620 | 6,650 | 5,000 |
| 2000/09/26 | 6,600 | 6,800 | 6,600 | 6,800 | 4,100 |
| 2000/09/25 | 6,790 | 6,790 | 6,590 | 6,590 | 1,400 |
| 2000/09/22 | 6,610 | 6,690 | 6,580 | 6,590 | 9,700 |
| 2000/09/21 | 6,550 | 6,610 | 6,550 | 6,610 | 1,300 |
| 2000/09/20 | 6,560 | 6,660 | 6,500 | 6,500 | 2,500 |
| 2000/09/19 | 6,500 | 6,500 | 6,400 | 6,500 | 1,700 |
| 2000/09/18 | 6,410 | 6,450 | 6,400 | 6,400 | 500 |
| 2000/09/14 | 6,630 | 6,660 | 6,400 | 6,400 | 10,200 |
| 2000/09/13 | 6,700 | 6,700 | 6,610 | 6,640 | 3,800 |
| 2000/09/12 | 6,700 | 6,700 | 6,630 | 6,700 | 17,700 |
| 2000/09/11 | 6,800 | 6,800 | 6,600 | 6,700 | 12,600 |
| 2000/09/08 | 6,680 | 6,900 | 6,670 | 6,900 | 1,900 |
| 2000/09/07 | 6,700 | 6,700 | 6,600 | 6,600 | 2,500 |
| 2000/09/06 | 6,660 | 6,710 | 6,650 | 6,700 | 5,400 |
| 2000/09/05 | 6,850 | 6,850 | 6,660 | 6,660 | 1,900 |
| 2000/09/04 | 6,900 | 7,000 | 6,850 | 6,900 | 2,100 |
| 2000/09/01 | 6,660 | 7,000 | 6,660 | 6,900 | 4,000 |
| 2000/08/31 | 7,000 | 7,050 | 6,890 | 7,000 | 7,600 |
| 2000/08/30 | 6,610 | 7,100 | 6,610 | 6,900 | 12,500 |
| 2000/08/29 | 6,700 | 6,700 | 6,500 | 6,560 | 8,100 |
| 2000/08/28 | 6,650 | 6,740 | 6,650 | 6,680 | 11,700 |
| 2000/08/25 | 6,710 | 6,900 | 6,600 | 6,690 | 8,600 |
| 2000/08/24 | 6,900 | 6,900 | 6,750 | 6,750 | 6,300 |
| 2000/08/23 | 6,770 | 6,900 | 6,710 | 6,900 | 5,800 |
| 2000/08/22 | 7,000 | 7,010 | 6,700 | 6,760 | 31,100 |
| 2000/08/21 | 7,080 | 7,080 | 6,950 | 6,950 | 13,400 |
| 2000/08/18 | 7,050 | 7,100 | 7,010 | 7,010 | 7,000 |
| 2000/08/17 | 7,170 | 7,180 | 7,050 | 7,070 | 18,700 |
| 2000/08/16 | 7,100 | 7,190 | 7,000 | 7,170 | 21,800 |
| 2000/08/15 | 7,170 | 7,210 | 7,100 | 7,100 | 36,300 |
| 2000/08/14 | 7,180 | 7,200 | 7,100 | 7,130 | 22,900 |
| 2000/08/11 | 7,110 | 7,190 | 6,990 | 7,160 | 28,900 |
| 2000/08/10 | 7,100 | 7,190 | 7,000 | 7,010 | 20,600 |
| 2000/08/09 | 6,600 | 7,000 | 6,550 | 6,900 | 30,900 |
| 2000/08/08 | 6,700 | 6,700 | 6,450 | 6,600 | 22,400 |
| 2000/08/07 | 6,110 | 6,600 | 6,110 | 6,310 | 5,900 |
| 2000/08/04 | 6,100 | 6,120 | 5,960 | 6,110 | 20,800 |
| 2000/08/03 | 6,300 | 6,400 | 6,000 | 6,000 | 29,600 |
| 2000/08/02 | 6,000 | 6,300 | 6,000 | 6,300 | 5,500 |
| 2000/08/01 | 6,200 | 6,200 | 6,000 | 6,000 | 21,300 |
| 2000/07/31 | 6,210 | 6,210 | 5,700 | 6,000 | 5,800 |
| 2000/07/28 | 6,300 | 6,350 | 6,200 | 6,310 | 6,100 |
| 2000/07/27 | 6,310 | 6,500 | 6,250 | 6,500 | 4,500 |
| 2000/07/26 | 6,300 | 6,700 | 6,300 | 6,500 | 6,400 |
| 2000/07/25 | 6,650 | 6,650 | 6,500 | 6,550 | 6,200 |
| 2000/07/24 | 6,900 | 6,900 | 6,500 | 6,650 | 7,300 |
| 2000/07/21 | 6,900 | 6,950 | 6,850 | 6,900 | 7,400 |
| 2000/07/19 | 7,040 | 7,040 | 6,850 | 6,850 | 12,500 |