日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2003/12/30 2,830 2,880 2,830 2,855 9,400
2003/12/29 2,855 2,865 2,840 2,865 8,200
2003/12/26 2,835 2,870 2,835 2,870 13,500
2003/12/25 2,870 2,870 2,810 2,850 7,100
2003/12/24 2,850 2,870 2,830 2,870 20,100
2003/12/22 2,840 2,845 2,815 2,845 23,400
2003/12/19 2,810 2,835 2,800 2,835 31,100
2003/12/18 2,750 2,780 2,725 2,780 45,900
2003/12/17 2,810 2,815 2,730 2,775 35,500
2003/12/16 2,850 2,855 2,800 2,810 32,700
2003/12/15 2,940 2,950 2,915 2,940 22,300
2003/12/12 2,905 2,940 2,890 2,900 25,000
2003/12/11 2,895 2,900 2,875 2,900 15,900
2003/12/10 2,880 2,890 2,855 2,870 7,700
2003/12/09 2,850 2,880 2,850 2,880 14,400
2003/12/08 2,860 2,870 2,830 2,835 9,600
2003/12/05 2,900 2,900 2,815 2,850 16,200
2003/12/04 2,845 2,885 2,840 2,845 7,600
2003/12/03 2,805 2,850 2,800 2,835 12,300
2003/12/02 2,895 2,895 2,830 2,845 4,800
2003/12/01 2,845 2,895 2,815 2,895 30,900
2003/11/28 2,810 2,815 2,770 2,805 16,700
2003/11/27 2,830 2,835 2,795 2,795 15,100
2003/11/26 2,770 2,880 2,770 2,860 7,500
2003/11/25 2,910 2,910 2,800 2,815 8,800
2003/11/21 2,815 2,815 2,740 2,750 9,300
2003/11/20 2,750 2,780 2,710 2,735 16,500
2003/11/19 2,800 2,800 2,675 2,785 25,000
2003/11/18 2,800 2,850 2,800 2,815 14,800
2003/11/17 2,945 2,950 2,815 2,815 23,700
2003/11/14 2,815 2,940 2,815 2,865 64,300
2003/11/13 2,850 2,890 2,845 2,855 31,100
2003/11/12 2,910 2,910 2,830 2,875 49,600
2003/11/11 2,945 3,040 2,900 3,020 134,900
2003/11/10 2,810 2,950 2,790 2,945 101,200
2003/11/07 2,730 2,740 2,695 2,730 37,300
2003/11/06 2,710 2,710 2,680 2,695 31,500
2003/11/05 2,700 2,725 2,665 2,710 28,200
2003/11/04 2,630 2,680 2,600 2,675 28,100
2003/10/31 2,600 2,630 2,590 2,600 18,200
2003/10/30 2,600 2,640 2,580 2,600 28,700
2003/10/29 2,605 2,635 2,580 2,595 15,400
2003/10/28 2,590 2,655 2,575 2,605 34,500
2003/10/27 2,610 2,610 2,565 2,575 15,100
2003/10/24 2,640 2,640 2,600 2,610 45,600
2003/10/23 2,530 2,680 2,530 2,650 61,000
2003/10/22 2,845 2,845 2,770 2,770 45,000
2003/10/21 2,865 2,865 2,815 2,830 40,500
2003/10/20 2,855 2,910 2,855 2,865 31,900
2003/10/17 2,885 2,890 2,850 2,885 28,500
2003/10/16 2,865 2,880 2,820 2,870 44,500
2003/10/15 2,900 2,900 2,860 2,865 60,800
2003/10/14 2,850 2,880 2,835 2,860 99,300
2003/10/10 2,730 2,760 2,690 2,760 67,600
2003/10/09 2,640 2,735 2,640 2,680 27,700
2003/10/08 2,670 2,690 2,630 2,640 89,700
2003/10/07 2,750 2,750 2,695 2,710 88,100
2003/10/06 2,850 2,850 2,800 2,800 29,600
2003/10/03 2,900 2,900 2,815 2,840 35,700
2003/10/02 2,780 2,890 2,770 2,885 127,800
2003/10/01 2,710 2,750 2,665 2,730 57,200
2003/09/30 2,750 2,790 2,720 2,750 56,200
2003/09/29 2,810 2,815 2,730 2,810 48,800
2003/09/26 2,800 2,850 2,765 2,820 59,200
2003/09/25 2,850 2,900 2,810 2,880 42,000
2003/09/24 2,935 2,955 2,785 2,940 90,100
2003/09/22 2,920 2,925 2,750 2,855 114,300
2003/09/19 3,000 3,090 2,920 2,965 174,300
2003/09/18 2,750 2,880 2,670 2,880 369,400
2003/09/17 2,480 2,495 2,465 2,480 67,600
2003/09/16 2,420 2,475 2,400 2,475 87,300
2003/09/12 2,395 2,400 2,385 2,400 49,300
2003/09/11 2,380 2,380 2,360 2,380 66,600
2003/09/10 2,400 2,420 2,400 2,405 43,900
2003/09/09 2,395 2,440 2,380 2,440 68,500
2003/09/08 2,315 2,380 2,315 2,355 32,400
2003/09/05 2,330 2,330 2,300 2,305 22,400
2003/09/04 2,300 2,340 2,300 2,310 20,300
2003/09/03 2,295 2,350 2,290 2,295 20,800
2003/09/02 2,350 2,350 2,265 2,290 41,500
2003/09/01 2,300 2,365 2,285 2,350 33,000
2003/08/29 2,225 2,300 2,220 2,260 25,400
2003/08/28 2,255 2,280 2,230 2,240 23,000
2003/08/27 2,365 2,365 2,275 2,290 57,000
2003/08/26 2,400 2,405 2,350 2,365 56,600
2003/08/25 2,390 2,410 2,340 2,390 86,700
2003/08/22 2,280 2,350 2,245 2,315 103,400
2003/08/21 2,280 2,280 2,235 2,260 99,500
2003/08/20 2,155 2,280 2,145 2,280 70,800
2003/08/19 2,150 2,155 2,140 2,145 42,200
2003/08/18 2,165 2,165 2,135 2,135 74,600
2003/08/15 2,160 2,165 2,125 2,125 45,100
2003/08/14 2,150 2,165 2,150 2,160 19,200
2003/08/13 2,160 2,170 2,140 2,150 22,800
2003/08/12 2,140 2,155 2,120 2,150 17,800
2003/08/11 2,120 2,140 2,100 2,120 43,400
2003/08/08 2,120 2,125 2,105 2,115 41,600
2003/08/07 2,150 2,150 2,115 2,120 32,400
2003/08/06 2,155 2,155 2,120 2,150 64,000
2003/08/05 2,245 2,245 2,190 2,190 40,500
2003/08/04 2,250 2,250 2,235 2,235 31,700
2003/08/01 2,280 2,280 2,230 2,230 32,900
2003/07/31 2,240 2,265 2,220 2,230 42,700
2003/07/30 2,195 2,240 2,195 2,220 57,700
2003/07/29 2,185 2,200 2,175 2,175 55,400
2003/07/28 2,195 2,195 2,165 2,165 56,300
2003/07/25 2,215 2,215 2,190 2,195 21,300
2003/07/24 2,265 2,265 2,225 2,225 25,400
2003/07/23 2,240 2,245 2,215 2,240 24,400
2003/07/22 2,250 2,250 2,180 2,205 33,700
2003/07/18 2,290 2,290 2,100 2,230 55,000
2003/07/17 2,290 2,310 2,280 2,295 22,000
2003/07/16 2,420 2,420 2,250 2,340 44,400
2003/07/15 2,400 2,420 2,395 2,400 47,500
2003/07/14 2,365 2,400 2,365 2,380 32,200
2003/07/11 2,360 2,380 2,345 2,360 26,400
2003/07/10 2,305 2,360 2,305 2,350 26,600
2003/07/09 2,340 2,350 2,280 2,300 31,100
2003/07/08 2,300 2,315 2,215 2,260 57,000
2003/07/07 2,340 2,340 2,300 2,300 36,200
2003/07/04 2,400 2,400 2,310 2,340 28,700
2003/07/03 2,430 2,445 2,380 2,380 28,600
2003/07/02 2,435 2,435 2,400 2,405 19,300
2003/07/01 2,420 2,425 2,380 2,390 33,900
2003/06/30 2,420 2,425 2,415 2,415 10,200
2003/06/27 2,485 2,500 2,440 2,440 34,200
2003/06/26 2,460 2,460 2,405 2,405 10,800
2003/06/25 2,450 2,455 2,430 2,435 7,500
2003/06/24 2,465 2,470 2,400 2,410 14,200
2003/06/23 2,450 2,500 2,450 2,470 9,800
2003/06/20 2,405 2,420 2,400 2,410 14,300
2003/06/19 2,455 2,455 2,405 2,420 16,000
2003/06/18 2,440 2,490 2,440 2,450 7,800
2003/06/17 2,515 2,525 2,460 2,460 9,200
2003/06/16 2,450 2,540 2,440 2,490 12,200
2003/06/13 2,430 2,450 2,400 2,415 26,500
2003/06/12 2,515 2,515 2,455 2,460 17,700
2003/06/11 2,460 2,520 2,460 2,475 10,300
2003/06/10 2,515 2,515 2,455 2,455 22,200
2003/06/09 2,505 2,540 2,505 2,525 16,400
2003/06/06 2,600 2,600 2,540 2,565 11,500
2003/06/05 2,605 2,665 2,605 2,605 11,700
2003/06/04 2,615 2,620 2,600 2,600 13,000
2003/06/03 2,650 2,665 2,620 2,630 9,600
2003/06/02 2,650 2,700 2,625 2,625 5,600
2003/05/30 2,635 2,680 2,630 2,680 12,000
2003/05/29 2,650 2,700 2,650 2,700 22,700
2003/05/28 2,630 2,655 2,630 2,645 8,400
2003/05/27 2,770 2,770 2,600 2,620 20,900
2003/05/26 2,765 2,780 2,760 2,770 13,300
2003/05/23 2,735 2,780 2,735 2,765 6,800
2003/05/22 2,710 2,735 2,685 2,710 10,800
2003/05/21 2,635 2,740 2,635 2,685 2,700
2003/05/20 2,640 2,640 2,600 2,635 8,100
2003/05/19 2,610 2,680 2,600 2,680 7,800
2003/05/16 2,750 2,780 2,730 2,730 5,600
2003/05/15 2,785 2,785 2,720 2,750 22,900
2003/05/14 2,675 2,760 2,675 2,705 10,500
2003/05/13 2,660 2,700 2,625 2,635 4,600
2003/05/12 2,700 2,740 2,700 2,700 5,200
2003/05/09 2,600 2,700 2,600 2,700 10,200
2003/05/08 2,600 2,720 2,600 2,685 4,100
2003/05/07 2,700 2,715 2,580 2,600 4,100
2003/05/06 2,680 2,730 2,655 2,655 8,700
2003/05/02 2,630 2,630 2,580 2,600 7,800
2003/05/01 2,570 2,640 2,570 2,635 17,200
2003/04/30 2,600 2,680 2,560 2,560 8,500
2003/04/28 2,700 2,700 2,545 2,585 7,500
2003/04/25 2,805 2,805 2,750 2,760 12,000
2003/04/24 2,760 2,810 2,760 2,760 26,100
2003/04/23 2,750 2,750 2,720 2,735 9,800
2003/04/22 2,700 2,745 2,655 2,720 29,000
2003/04/21 2,685 2,720 2,660 2,675 20,100
2003/04/18 2,580 2,685 2,545 2,630 26,500
2003/04/17 2,510 2,550 2,480 2,545 18,600
2003/04/16 2,535 2,550 2,530 2,545 23,100
2003/04/15 2,460 2,535 2,455 2,530 40,200
2003/04/14 2,410 2,410 2,380 2,410 18,800
2003/04/11 2,250 2,345 2,250 2,345 16,600
2003/04/10 2,300 2,305 2,230 2,230 23,100
2003/04/09 2,200 2,340 2,200 2,300 39,800
2003/04/08 2,100 2,200 2,100 2,170 32,700
2003/04/07 2,070 2,100 2,045 2,090 21,900
2003/04/04 2,100 2,100 2,035 2,070 40,700
2003/04/03 2,290 2,290 2,140 2,140 17,400
2003/04/02 2,295 2,295 2,250 2,250 18,900
2003/04/01 2,280 2,300 2,280 2,295 9,800
2003/03/31 2,295 2,300 2,265 2,280 16,000
2003/03/28 2,270 2,300 2,270 2,295 42,700
2003/03/27 2,270 2,290 2,265 2,265 12,900
2003/03/26 2,300 2,305 2,265 2,270 29,300
2003/03/25 2,300 2,310 2,280 2,300 13,300
2003/03/24 2,305 2,310 2,280 2,300 26,700
2003/03/20 2,300 2,320 2,270 2,280 16,000
2003/03/19 2,300 2,300 2,270 2,300 8,200
2003/03/18 2,330 2,350 2,270 2,300 7,600
2003/03/17 2,395 2,395 2,310 2,320 11,400
2003/03/14 2,385 2,400 2,365 2,370 26,100
2003/03/13 2,400 2,420 2,390 2,400 26,400
2003/03/12 2,430 2,500 2,380 2,385 22,300
2003/03/11 2,410 2,430 2,400 2,425 18,100
2003/03/10 2,430 2,480 2,400 2,405 11,900
2003/03/07 2,465 2,470 2,430 2,430 5,400
2003/03/06 2,515 2,525 2,465 2,465 10,400
2003/03/05 2,560 2,570 2,490 2,505 7,200
2003/03/04 2,560 2,590 2,550 2,580 4,700
2003/03/03 2,530 2,590 2,500 2,585 2,900
2003/02/28 2,490 2,505 2,490 2,490 3,300
2003/02/27 2,560 2,560 2,485 2,485 3,700
2003/02/26 2,505 2,580 2,480 2,480 7,400
2003/02/25 2,590 2,590 2,500 2,500 10,900
2003/02/24 2,640 2,640 2,590 2,595 3,300
2003/02/21 2,615 2,625 2,595 2,600 14,400
2003/02/20 2,655 2,670 2,605 2,610 13,000
2003/02/19 2,670 2,670 2,650 2,650 8,600
2003/02/18 2,700 2,700 2,670 2,670 9,900
2003/02/17 2,665 2,705 2,645 2,675 14,000
2003/02/14 2,615 2,660 2,580 2,585 31,600
2003/02/13 2,620 2,640 2,600 2,610 22,800
2003/02/12 2,610 2,635 2,610 2,615 14,300
2003/02/10 2,655 2,665 2,610 2,630 12,200
2003/02/07 2,765 2,780 2,720 2,740 4,100
2003/02/06 2,760 2,770 2,755 2,765 15,200
2003/02/05 2,800 2,835 2,785 2,785 12,700
2003/02/04 2,810 2,820 2,800 2,800 9,100
2003/02/03 2,840 2,840 2,670 2,810 5,500
2003/01/31 2,840 2,840 2,795 2,830 8,500
2003/01/30 2,855 2,870 2,840 2,840 12,000
2003/01/29 2,850 2,860 2,845 2,845 25,100
2003/01/28 2,885 2,890 2,850 2,850 19,500
2003/01/27 2,950 2,950 2,875 2,895 22,800
2003/01/24 3,060 3,060 2,950 2,970 34,900
2003/01/23 2,900 3,040 2,895 3,040 16,600
2003/01/22 2,900 2,940 2,850 2,895 44,500
2003/01/21 2,745 2,880 2,745 2,860 17,200
2003/01/20 2,780 2,785 2,720 2,735 15,300
2003/01/17 2,800 2,800 2,740 2,740 22,800
2003/01/16 2,730 2,810 2,700 2,745 9,100
2003/01/15 2,770 2,790 2,740 2,755 16,800
2003/01/14 2,690 2,730 2,660 2,730 15,300
2003/01/10 2,590 2,630 2,570 2,610 29,500
2003/01/09 2,650 2,650 2,450 2,520 64,800
2003/01/08 2,825 2,850 2,625 2,650 23,900
2003/01/07 2,915 2,920 2,815 2,815 23,800
2003/01/06 2,920 2,920 2,850 2,875 3,800

このページの先頭へ