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
2004/12/30 2,835 2,840 2,810 2,825 7,700
2004/12/29 2,830 2,835 2,800 2,830 5,000
2004/12/28 2,850 2,860 2,820 2,840 8,400
2004/12/27 2,855 2,880 2,855 2,860 14,000
2004/12/24 2,845 2,875 2,830 2,855 19,600
2004/12/22 2,815 2,840 2,800 2,830 24,100
2004/12/21 2,800 2,810 2,800 2,800 15,700
2004/12/20 2,815 2,815 2,800 2,800 14,400
2004/12/17 2,815 2,820 2,800 2,805 21,700
2004/12/16 2,805 2,820 2,800 2,805 17,100
2004/12/15 2,805 2,810 2,765 2,800 24,100
2004/12/14 2,850 2,875 2,840 2,875 22,000
2004/12/13 2,830 2,855 2,830 2,830 15,200
2004/12/10 2,800 2,815 2,800 2,810 23,100
2004/12/09 2,810 2,810 2,800 2,810 10,700
2004/12/08 2,820 2,820 2,790 2,810 33,900
2004/12/07 2,835 2,845 2,815 2,820 25,000
2004/12/06 2,825 2,840 2,825 2,830 15,100
2004/12/03 2,920 2,920 2,810 2,820 21,300
2004/12/02 2,820 2,865 2,820 2,855 14,600
2004/12/01 2,825 2,830 2,810 2,810 8,600
2004/11/30 2,845 2,845 2,805 2,820 13,200
2004/11/29 2,815 2,850 2,810 2,810 10,800
2004/11/26 2,825 2,835 2,805 2,805 26,800
2004/11/25 2,795 2,820 2,795 2,815 24,000
2004/11/24 2,790 2,790 2,785 2,785 26,100
2004/11/22 2,890 2,890 2,780 2,785 22,100
2004/11/19 2,875 2,925 2,875 2,890 39,700
2004/11/18 2,970 2,970 2,865 2,875 35,800
2004/11/17 2,970 2,975 2,960 2,965 6,300
2004/11/16 2,985 2,990 2,970 2,970 3,900
2004/11/15 2,995 2,995 2,960 2,990 9,300
2004/11/12 2,955 2,975 2,940 2,955 5,300
2004/11/11 2,950 2,970 2,945 2,945 6,100
2004/11/10 2,975 2,975 2,945 2,945 3,900
2004/11/09 2,955 2,960 2,935 2,950 3,600
2004/11/08 2,980 2,990 2,915 2,960 7,600
2004/11/05 2,980 2,995 2,965 2,975 6,200
2004/11/04 3,000 3,000 2,970 2,985 10,100
2004/11/02 2,985 3,000 2,970 2,985 14,600
2004/11/01 2,980 2,985 2,945 2,970 13,500
2004/10/29 2,950 3,000 2,915 2,980 20,600
2004/10/28 2,925 2,950 2,905 2,950 19,500
2004/10/27 2,895 2,945 2,880 2,905 27,600
2004/10/26 2,890 2,890 2,850 2,870 18,900
2004/10/25 2,900 2,900 2,860 2,865 12,700
2004/10/22 2,885 2,890 2,865 2,890 12,900
2004/10/21 2,860 2,875 2,855 2,855 9,000
2004/10/20 2,845 2,850 2,830 2,845 13,500
2004/10/19 2,870 2,870 2,840 2,860 7,700
2004/10/18 2,855 2,860 2,825 2,835 30,700
2004/10/15 2,890 2,890 2,840 2,855 13,800
2004/10/14 2,885 2,885 2,855 2,860 15,400
2004/10/13 2,875 2,875 2,855 2,855 17,500
2004/10/12 2,855 2,860 2,830 2,845 17,100
2004/10/08 2,875 2,875 2,850 2,850 19,200
2004/10/07 2,890 2,895 2,860 2,860 23,500
2004/10/06 2,895 2,900 2,875 2,900 23,200
2004/10/05 2,915 2,915 2,865 2,870 27,300
2004/10/04 2,910 2,935 2,895 2,915 48,100
2004/10/01 2,900 2,910 2,865 2,895 36,600
2004/09/30 2,875 2,930 2,865 2,865 15,500
2004/09/29 2,900 2,920 2,865 2,870 29,500
2004/09/28 2,870 2,910 2,830 2,885 21,800
2004/09/27 2,850 2,895 2,820 2,880 20,300
2004/09/24 2,895 2,895 2,820 2,865 10,300
2004/09/22 2,910 2,980 2,910 2,910 12,400
2004/09/21 2,990 2,990 2,910 2,910 16,800
2004/09/17 2,960 2,980 2,930 2,960 14,900
2004/09/16 3,000 3,020 2,910 2,960 18,900
2004/09/15 3,070 3,070 3,000 3,000 14,800
2004/09/14 3,020 3,070 3,020 3,030 18,800
2004/09/13 3,010 3,040 3,000 3,010 18,700
2004/09/10 3,010 3,040 3,010 3,020 49,000
2004/09/09 3,050 3,110 3,030 3,050 30,200
2004/09/08 3,160 3,160 3,080 3,080 13,900
2004/09/07 3,110 3,180 3,110 3,140 15,100
2004/09/06 3,170 3,180 3,100 3,110 11,700
2004/09/03 3,150 3,170 3,120 3,120 4,700
2004/09/02 3,150 3,200 3,150 3,150 38,400
2004/09/01 3,110 3,160 3,080 3,120 43,100
2004/08/31 3,080 3,120 3,000 3,000 15,000
2004/08/30 3,090 3,110 3,050 3,080 15,300
2004/08/27 3,110 3,160 3,090 3,090 10,800
2004/08/26 3,200 3,200 3,120 3,120 23,000
2004/08/25 3,150 3,180 3,130 3,130 19,500
2004/08/24 3,200 3,200 3,120 3,120 24,800
2004/08/23 3,100 3,190 3,100 3,140 15,700
2004/08/20 3,150 3,160 3,100 3,100 5,500
2004/08/19 3,190 3,200 3,120 3,130 10,000
2004/08/18 3,160 3,170 3,120 3,150 9,900
2004/08/17 3,170 3,190 3,150 3,160 29,300
2004/08/16 3,190 3,200 3,120 3,170 32,200
2004/08/13 3,070 3,130 3,070 3,090 14,500
2004/08/12 3,200 3,220 3,050 3,120 35,600
2004/08/11 3,200 3,200 3,140 3,180 14,900
2004/08/10 3,200 3,210 3,160 3,160 12,700
2004/08/09 3,200 3,200 3,150 3,160 14,300
2004/08/06 3,170 3,170 3,160 3,170 8,200
2004/08/05 3,200 3,210 3,150 3,170 15,300
2004/08/04 3,160 3,180 3,120 3,120 20,000
2004/08/03 3,200 3,200 3,040 3,160 8,800
2004/08/02 3,200 3,210 3,180 3,200 7,100
2004/07/30 3,220 3,240 3,180 3,200 19,500
2004/07/29 3,210 3,230 3,200 3,220 34,500
2004/07/28 3,240 3,240 3,170 3,220 51,500
2004/07/27 3,170 3,230 3,150 3,170 82,000
2004/07/26 3,120 3,210 3,080 3,170 72,100
2004/07/23 3,020 3,040 3,000 3,040 22,800
2004/07/22 2,950 2,980 2,950 2,965 11,100
2004/07/21 2,910 3,000 2,910 2,995 20,600
2004/07/20 2,965 2,965 2,945 2,950 6,900
2004/07/16 2,950 2,995 2,905 2,960 17,100
2004/07/15 3,070 3,070 2,960 2,960 8,500
2004/07/14 3,080 3,100 3,010 3,010 7,700
2004/07/13 3,040 3,100 3,020 3,080 21,400
2004/07/12 2,995 3,120 2,995 3,120 16,100
2004/07/09 2,955 3,000 2,955 3,000 21,700
2004/07/08 3,040 3,120 2,955 2,955 26,100
2004/07/07 3,060 3,070 3,020 3,060 11,500
2004/07/06 3,110 3,110 3,090 3,110 7,000
2004/07/05 3,190 3,190 3,090 3,100 11,700
2004/07/02 3,120 3,190 3,070 3,190 19,900
2004/07/01 3,190 3,210 3,080 3,110 53,000
2004/06/30 3,150 3,250 3,100 3,250 37,600
2004/06/29 3,160 3,250 3,130 3,250 23,400
2004/06/28 3,200 3,260 3,100 3,200 41,000
2004/06/25 3,270 3,270 3,210 3,260 34,400
2004/06/24 3,210 3,290 3,210 3,250 45,300
2004/06/23 3,090 3,360 3,090 3,300 74,500
2004/06/22 3,070 3,150 3,030 3,150 42,200
2004/06/21 2,975 3,100 2,970 3,080 82,600
2004/06/18 2,900 2,975 2,860 2,975 61,900
2004/06/17 2,930 2,930 2,880 2,900 50,800
2004/06/16 2,930 2,980 2,925 2,950 29,000
2004/06/15 2,955 2,970 2,945 2,960 21,000
2004/06/14 2,915 2,980 2,915 2,945 30,800
2004/06/11 2,920 2,980 2,915 2,980 30,700
2004/06/10 2,900 2,960 2,860 2,960 24,900
2004/06/09 2,880 2,930 2,860 2,910 40,800
2004/06/08 2,925 2,945 2,910 2,920 34,600
2004/06/07 2,980 2,995 2,925 2,925 51,700
2004/06/04 2,975 2,980 2,890 2,950 19,700
2004/06/03 2,905 2,965 2,905 2,965 47,100
2004/06/02 2,965 2,965 2,920 2,925 15,400
2004/06/01 2,870 2,960 2,870 2,960 38,700
2004/05/31 2,925 2,930 2,890 2,930 17,500
2004/05/28 2,815 2,910 2,815 2,905 27,500
2004/05/27 2,810 2,895 2,800 2,855 9,700
2004/05/26 2,795 2,850 2,795 2,850 18,200
2004/05/25 2,820 2,840 2,770 2,840 11,800
2004/05/24 2,840 2,850 2,770 2,820 15,100
2004/05/21 2,750 2,880 2,750 2,880 40,800
2004/05/20 2,800 2,825 2,750 2,750 13,600
2004/05/19 2,790 2,830 2,785 2,800 31,700
2004/05/18 2,710 2,785 2,710 2,780 21,700
2004/05/17 2,840 2,840 2,720 2,725 22,600
2004/05/14 2,810 2,865 2,800 2,800 26,500
2004/05/13 2,830 2,845 2,810 2,810 23,100
2004/05/12 2,800 2,860 2,800 2,830 28,100
2004/05/11 2,810 2,840 2,700 2,800 29,600
2004/05/10 2,850 2,900 2,850 2,860 59,700
2004/05/07 2,880 2,905 2,880 2,890 28,900
2004/05/06 2,895 2,920 2,885 2,890 36,300
2004/04/30 2,910 2,910 2,875 2,895 37,400
2004/04/28 2,870 2,930 2,870 2,915 31,900
2004/04/27 2,880 2,920 2,870 2,900 19,400
2004/04/26 2,890 2,930 2,890 2,920 12,600
2004/04/23 2,955 2,955 2,930 2,945 47,600
2004/04/22 2,930 2,970 2,925 2,955 82,600
2004/04/21 2,860 2,975 2,820 2,930 78,400
2004/04/20 2,835 2,835 2,790 2,825 42,400
2004/04/19 2,845 2,850 2,795 2,835 31,900
2004/04/16 2,850 2,850 2,800 2,845 22,100
2004/04/15 2,845 2,845 2,775 2,820 42,000
2004/04/14 2,790 2,830 2,770 2,820 44,300
2004/04/13 2,800 2,815 2,765 2,790 34,100
2004/04/12 2,740 2,795 2,740 2,770 17,700
2004/04/09 2,700 2,745 2,690 2,745 43,000
2004/04/08 2,710 2,780 2,700 2,760 25,200
2004/04/07 2,800 2,810 2,730 2,780 41,000
2004/04/06 2,820 2,825 2,800 2,825 46,600
2004/04/05 2,870 2,870 2,820 2,825 53,500
2004/04/02 2,795 2,830 2,780 2,815 62,800
2004/04/01 2,760 2,845 2,740 2,800 98,400
2004/03/31 2,750 2,750 2,715 2,725 40,100
2004/03/30 2,700 2,740 2,690 2,710 52,700
2004/03/29 2,650 2,715 2,640 2,675 83,100
2004/03/26 2,595 2,610 2,585 2,610 31,900
2004/03/25 2,570 2,580 2,550 2,580 16,300
2004/03/24 2,565 2,575 2,550 2,560 57,800
2004/03/23 2,580 2,580 2,565 2,565 26,400
2004/03/22 2,595 2,595 2,570 2,580 17,300
2004/03/19 2,580 2,590 2,555 2,590 16,700
2004/03/18 2,600 2,610 2,540 2,545 60,800
2004/03/17 2,565 2,590 2,560 2,585 40,500
2004/03/16 2,575 2,585 2,560 2,565 23,400
2004/03/15 2,600 2,600 2,565 2,580 40,700
2004/03/12 2,600 2,625 2,590 2,605 31,400
2004/03/11 2,620 2,630 2,605 2,610 14,400
2004/03/10 2,650 2,650 2,625 2,625 25,900
2004/03/09 2,655 2,655 2,620 2,640 41,700
2004/03/08 2,630 2,655 2,620 2,650 45,300
2004/03/05 2,600 2,605 2,585 2,595 20,400
2004/03/04 2,605 2,625 2,585 2,595 28,000
2004/03/03 2,590 2,615 2,580 2,600 30,500
2004/03/02 2,570 2,585 2,550 2,575 34,400
2004/03/01 2,550 2,580 2,550 2,560 30,600
2004/02/27 2,550 2,570 2,530 2,570 32,300
2004/02/26 2,560 2,560 2,530 2,545 10,600
2004/02/25 2,570 2,570 2,535 2,570 30,200
2004/02/24 2,575 2,575 2,525 2,540 18,100
2004/02/23 2,575 2,575 2,525 2,535 34,000
2004/02/20 2,550 2,560 2,540 2,560 7,500
2004/02/19 2,555 2,560 2,540 2,550 20,100
2004/02/18 2,575 2,580 2,555 2,555 5,800
2004/02/17 2,560 2,590 2,555 2,575 6,600
2004/02/16 2,605 2,605 2,565 2,565 9,100
2004/02/13 2,555 2,570 2,555 2,565 10,600
2004/02/12 2,575 2,575 2,555 2,555 21,000
2004/02/10 2,580 2,585 2,555 2,575 28,200
2004/02/09 2,590 2,590 2,570 2,580 19,800
2004/02/06 2,635 2,635 2,585 2,585 13,600
2004/02/05 2,600 2,630 2,590 2,620 39,900
2004/02/04 2,610 2,615 2,580 2,585 36,700
2004/02/03 2,615 2,630 2,565 2,590 65,300
2004/02/02 2,620 2,630 2,605 2,615 28,200
2004/01/30 2,615 2,650 2,580 2,615 75,400
2004/01/29 2,535 2,630 2,530 2,630 149,300
2004/01/28 2,600 2,630 2,475 2,525 154,100
2004/01/27 2,660 2,665 2,615 2,635 49,700
2004/01/26 2,680 2,695 2,650 2,670 85,900
2004/01/23 2,745 2,750 2,610 2,670 106,900
2004/01/22 2,785 2,800 2,745 2,765 46,500
2004/01/21 2,860 2,880 2,755 2,855 16,600
2004/01/20 2,865 2,880 2,860 2,880 20,000
2004/01/19 2,885 2,885 2,855 2,865 34,200
2004/01/16 2,860 2,890 2,855 2,890 13,400
2004/01/15 2,900 2,900 2,860 2,870 11,300
2004/01/14 2,880 2,880 2,860 2,865 11,200
2004/01/13 2,865 2,890 2,860 2,880 13,900
2004/01/09 2,870 2,885 2,855 2,865 13,000
2004/01/08 2,890 2,905 2,860 2,890 18,700
2004/01/07 2,835 2,880 2,835 2,870 18,600
2004/01/06 2,830 2,850 2,830 2,840 10,900
2004/01/05 2,845 2,855 2,840 2,850 10,700

このページの先頭へ