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
2009/12/30 1,996 1,998 1,978 1,980 33,800
2009/12/29 1,988 1,997 1,975 1,997 23,600
2009/12/28 1,999 1,999 1,986 1,986 22,100
2009/12/25 2,005 2,005 1,994 2,000 20,200
2009/12/24 2,000 2,005 1,993 2,000 30,700
2009/12/22 2,020 2,020 1,999 1,999 34,800
2009/12/21 2,030 2,035 2,020 2,020 16,600
2009/12/18 2,035 2,045 2,025 2,040 13,900
2009/12/17 2,035 2,040 2,025 2,030 11,900
2009/12/16 2,020 2,040 2,015 2,035 62,100
2009/12/15 2,105 2,120 2,105 2,120 29,700
2009/12/14 2,125 2,125 2,100 2,110 29,900
2009/12/11 2,100 2,115 2,095 2,115 44,500
2009/12/10 2,105 2,115 2,100 2,100 16,700
2009/12/09 2,105 2,115 2,100 2,105 13,800
2009/12/08 2,115 2,120 2,100 2,100 15,400
2009/12/07 2,135 2,140 2,110 2,115 14,200
2009/12/04 2,140 2,140 2,100 2,110 24,500
2009/12/03 2,105 2,115 2,100 2,115 19,900
2009/12/02 2,100 2,130 2,090 2,105 23,000
2009/12/01 2,100 2,100 2,080 2,100 15,200
2009/11/30 2,070 2,095 2,065 2,085 16,500
2009/11/27 2,100 2,115 2,055 2,080 26,800
2009/11/26 2,085 2,125 2,075 2,095 31,600
2009/11/25 2,050 2,080 2,045 2,075 39,700
2009/11/24 2,035 2,070 2,035 2,055 29,500
2009/11/20 2,015 2,035 2,015 2,035 13,300
2009/11/19 2,035 2,035 2,015 2,025 70,900
2009/11/18 2,020 2,035 2,020 2,030 23,300
2009/11/17 2,035 2,040 2,020 2,030 29,600
2009/11/16 2,050 2,050 2,025 2,035 20,300
2009/11/13 2,020 2,045 2,020 2,035 41,500
2009/11/12 2,080 2,120 2,005 2,020 90,900
2009/11/11 2,115 2,120 2,090 2,100 22,300
2009/11/10 2,110 2,120 2,105 2,120 12,900
2009/11/09 2,155 2,160 2,120 2,135 14,800
2009/11/06 2,175 2,175 2,155 2,165 15,300
2009/11/05 2,200 2,205 2,150 2,175 29,700
2009/11/04 2,205 2,230 2,190 2,230 12,800
2009/11/02 2,200 2,210 2,160 2,205 30,600
2009/10/30 2,205 2,225 2,195 2,210 34,800
2009/10/29 2,240 2,300 2,195 2,210 52,500
2009/10/28 2,235 2,265 2,230 2,240 19,900
2009/10/27 2,265 2,280 2,210 2,265 57,400
2009/10/26 2,250 2,350 2,250 2,300 78,400
2009/10/23 2,220 2,260 2,200 2,220 22,800
2009/10/22 2,180 2,190 2,170 2,190 17,900
2009/10/21 2,190 2,190 2,175 2,180 22,800
2009/10/20 2,215 2,215 2,180 2,195 21,200
2009/10/19 2,190 2,205 2,170 2,175 16,700
2009/10/16 2,190 2,190 2,160 2,180 21,200
2009/10/15 2,205 2,205 2,175 2,190 26,400
2009/10/14 2,175 2,190 2,165 2,190 34,600
2009/10/13 2,150 2,215 2,145 2,155 45,600
2009/10/09 2,100 2,145 2,100 2,115 67,300
2009/10/08 2,100 2,140 2,075 2,105 60,900
2009/10/07 2,125 2,125 2,055 2,075 81,400
2009/10/06 2,145 2,165 2,095 2,165 46,200
2009/10/05 2,175 2,175 2,055 2,105 76,000
2009/10/02 2,245 2,260 2,155 2,175 50,500
2009/10/01 2,395 2,395 2,275 2,325 49,500
2009/09/30 2,445 2,475 2,350 2,400 59,600
2009/09/29 2,545 2,600 2,530 2,600 7,900
2009/09/28 2,545 2,560 2,515 2,535 6,600
2009/09/25 2,600 2,600 2,515 2,540 14,100
2009/09/24 2,490 2,550 2,490 2,550 23,200
2009/09/18 2,475 2,480 2,440 2,480 8,500
2009/09/17 2,440 2,475 2,440 2,475 9,300
2009/09/16 2,480 2,485 2,435 2,435 8,900
2009/09/15 2,450 2,480 2,435 2,445 8,600
2009/09/14 2,550 2,550 2,430 2,485 18,200
2009/09/11 2,560 2,560 2,445 2,460 25,800
2009/09/10 2,500 2,550 2,500 2,525 12,200
2009/09/09 2,555 2,560 2,425 2,425 17,500
2009/09/08 2,480 2,480 2,465 2,480 11,000
2009/09/07 2,360 2,480 2,360 2,460 13,900
2009/09/04 2,445 2,445 2,355 2,395 21,400
2009/09/03 2,475 2,480 2,455 2,465 15,700
2009/09/02 2,545 2,545 2,460 2,490 23,100
2009/09/01 2,550 2,580 2,535 2,565 11,900
2009/08/31 2,580 2,640 2,515 2,530 15,500
2009/08/28 2,475 2,600 2,465 2,580 35,400
2009/08/27 2,445 2,515 2,405 2,510 32,000
2009/08/26 2,400 2,470 2,365 2,450 28,300
2009/08/25 2,375 2,445 2,275 2,400 37,000
2009/08/24 2,310 2,355 2,310 2,355 23,100
2009/08/21 2,290 2,300 2,255 2,285 11,100
2009/08/20 2,250 2,310 2,225 2,305 23,000
2009/08/19 2,260 2,280 2,235 2,245 14,900
2009/08/18 2,235 2,315 2,235 2,295 25,800
2009/08/17 2,225 2,250 2,215 2,250 27,600
2009/08/14 2,165 2,220 2,165 2,215 33,600
2009/08/13 2,135 2,175 2,105 2,155 48,400
2009/08/12 2,090 2,120 2,075 2,110 24,800
2009/08/11 2,095 2,095 2,080 2,090 6,100
2009/08/10 2,085 2,090 2,065 2,080 16,400
2009/08/07 2,080 2,090 2,040 2,065 27,400
2009/08/06 2,085 2,100 2,075 2,095 10,800
2009/08/05 2,085 2,095 2,065 2,095 13,100
2009/08/04 2,080 2,090 2,075 2,090 9,900
2009/08/03 2,090 2,090 2,050 2,075 16,200
2009/07/31 2,060 2,085 2,050 2,050 18,800
2009/07/30 2,090 2,095 2,055 2,055 22,800
2009/07/29 2,100 2,115 2,080 2,110 14,900
2009/07/28 2,090 2,095 2,055 2,075 28,000
2009/07/27 2,120 2,120 2,085 2,095 17,600
2009/07/24 2,110 2,135 2,080 2,125 13,900
2009/07/23 2,100 2,135 2,090 2,110 9,600
2009/07/22 2,130 2,130 2,110 2,130 10,700
2009/07/21 2,075 2,100 2,075 2,090 8,000
2009/07/17 2,060 2,080 2,050 2,050 4,900
2009/07/16 2,085 2,085 2,045 2,050 12,000
2009/07/15 2,100 2,110 2,030 2,045 27,200
2009/07/14 2,150 2,155 2,080 2,130 36,600
2009/07/13 2,120 2,170 2,120 2,150 22,500
2009/07/10 2,170 2,175 2,135 2,175 13,900
2009/07/09 2,150 2,190 2,150 2,175 21,700
2009/07/08 2,160 2,180 2,155 2,180 18,300
2009/07/07 2,160 2,185 2,150 2,185 13,700
2009/07/06 2,150 2,170 2,140 2,170 8,000
2009/07/03 2,170 2,170 2,125 2,165 19,300
2009/07/02 2,145 2,160 2,120 2,160 21,800
2009/07/01 2,195 2,195 2,115 2,115 22,800
2009/06/30 2,140 2,190 2,125 2,175 42,100
2009/06/29 2,125 2,135 2,080 2,115 30,200
2009/06/26 2,120 2,130 2,075 2,095 20,000
2009/06/25 2,120 2,120 2,075 2,090 15,100
2009/06/24 2,060 2,110 2,060 2,080 26,400
2009/06/23 2,065 2,080 2,040 2,070 26,400
2009/06/22 2,070 2,085 2,060 2,065 28,600
2009/06/19 2,030 2,055 2,020 2,020 28,000
2009/06/18 2,040 2,050 2,030 2,040 21,000
2009/06/17 2,050 2,050 2,010 2,040 28,400
2009/06/16 2,040 2,050 2,035 2,050 24,600
2009/06/15 2,075 2,085 2,045 2,075 31,200
2009/06/12 2,055 2,070 2,050 2,050 29,500
2009/06/11 2,070 2,080 2,035 2,050 44,700
2009/06/10 2,070 2,085 2,060 2,085 17,700
2009/06/09 2,065 2,100 2,065 2,085 17,900
2009/06/08 2,100 2,100 2,055 2,065 32,700
2009/06/05 2,085 2,090 2,010 2,050 34,000
2009/06/04 2,090 2,090 2,070 2,080 17,700
2009/06/03 2,020 2,075 2,010 2,050 41,000
2009/06/02 1,991 2,010 1,978 2,005 35,000
2009/06/01 1,990 1,990 1,971 1,980 37,600
2009/05/29 1,991 1,995 1,977 1,977 30,900
2009/05/28 1,982 1,999 1,981 1,991 14,100
2009/05/27 1,981 1,990 1,972 1,977 12,900
2009/05/26 1,964 1,979 1,958 1,971 15,600
2009/05/25 1,986 1,993 1,953 1,956 52,700
2009/05/22 1,987 1,997 1,975 1,975 16,700
2009/05/21 1,990 2,010 1,970 1,987 14,800
2009/05/20 2,000 2,010 1,990 2,005 24,100
2009/05/19 1,970 1,995 1,970 1,995 8,200
2009/05/18 1,981 1,981 1,958 1,962 23,500
2009/05/15 1,980 2,000 1,968 1,975 11,500
2009/05/14 1,990 1,996 1,960 1,986 38,400
2009/05/13 2,035 2,035 1,991 1,994 29,100
2009/05/12 2,005 2,020 1,993 2,010 44,700
2009/05/11 2,020 2,025 1,990 1,990 25,900
2009/05/08 1,998 2,020 1,998 2,010 14,100
2009/05/07 2,005 2,015 1,999 2,000 11,100
2009/05/01 2,015 2,020 1,972 1,984 35,300
2009/04/30 1,990 2,010 1,981 2,005 26,300
2009/04/28 1,979 1,984 1,920 1,960 42,300
2009/04/27 2,025 2,025 1,955 1,965 11,100
2009/04/24 2,065 2,065 1,988 1,991 24,200
2009/04/23 1,926 1,998 1,926 1,992 47,300
2009/04/22 1,950 1,953 1,911 1,923 63,800
2009/04/21 1,975 1,987 1,926 1,948 56,400
2009/04/20 1,992 1,995 1,962 1,968 102,100
2009/04/17 2,010 2,020 1,998 1,998 52,600
2009/04/16 2,030 2,040 2,010 2,010 17,700
2009/04/15 2,085 2,085 2,020 2,030 18,200
2009/04/14 2,090 2,095 2,060 2,070 24,900
2009/04/13 2,195 2,195 2,100 2,120 44,800
2009/04/10 2,050 2,095 2,045 2,085 84,800
2009/04/09 2,040 2,060 2,035 2,055 29,300
2009/04/08 2,030 2,030 2,000 2,025 9,600
2009/04/07 2,040 2,045 1,975 1,997 70,000
2009/04/06 2,085 2,095 2,025 2,040 28,600
2009/04/03 2,115 2,115 2,080 2,085 6,300
2009/04/02 2,130 2,130 2,090 2,120 6,900
2009/04/01 2,080 2,105 2,050 2,105 19,500
2009/03/31 2,135 2,135 2,060 2,105 36,800
2009/03/30 2,115 2,165 2,110 2,110 24,900
2009/03/27 2,165 2,185 2,130 2,135 12,800
2009/03/26 2,175 2,175 2,100 2,145 13,400
2009/03/25 2,050 2,135 2,045 2,135 27,900
2009/03/24 2,050 2,070 2,040 2,055 32,400
2009/03/23 2,055 2,080 2,005 2,040 44,300
2009/03/19 2,030 2,060 2,030 2,045 23,200
2009/03/18 2,055 2,060 2,030 2,035 31,900
2009/03/17 2,065 2,070 2,035 2,050 31,900
2009/03/16 2,130 2,170 2,050 2,075 27,000
2009/03/13 2,005 2,140 2,005 2,125 27,300
2009/03/12 2,045 2,100 2,030 2,045 32,300
2009/03/11 2,110 2,150 2,065 2,065 13,300
2009/03/10 2,105 2,145 2,105 2,110 8,800
2009/03/09 2,185 2,190 2,130 2,130 24,700
2009/03/06 2,135 2,260 2,110 2,185 38,500
2009/03/05 2,260 2,260 2,125 2,135 19,100
2009/03/04 2,180 2,240 2,160 2,240 31,200
2009/03/03 2,180 2,180 2,145 2,165 16,000
2009/03/02 2,190 2,190 2,150 2,180 27,100
2009/02/27 2,140 2,170 2,090 2,170 14,300
2009/02/26 2,180 2,185 2,085 2,100 25,800
2009/02/25 2,210 2,240 2,110 2,140 47,300
2009/02/24 2,035 2,090 2,025 2,090 40,300
2009/02/23 2,030 2,095 2,030 2,090 25,800
2009/02/20 2,070 2,090 2,040 2,075 23,500
2009/02/19 2,085 2,105 2,085 2,090 16,600
2009/02/18 2,090 2,100 2,070 2,085 33,900
2009/02/17 2,090 2,125 2,040 2,075 37,900
2009/02/16 2,090 2,160 2,070 2,135 67,500
2009/02/13 2,210 2,210 2,095 2,150 41,300
2009/02/12 2,250 2,250 2,140 2,205 34,200
2009/02/10 2,290 2,300 2,250 2,260 26,800
2009/02/09 2,260 2,290 2,220 2,250 58,700
2009/02/06 2,250 2,300 2,245 2,250 45,700
2009/02/05 2,210 2,265 2,185 2,255 45,700
2009/02/04 2,150 2,175 2,060 2,170 64,400
2009/02/03 2,260 2,270 2,170 2,170 50,400
2009/02/02 2,295 2,295 2,230 2,265 24,500
2009/01/30 2,265 2,300 2,200 2,295 82,300
2009/01/29 2,465 2,470 2,295 2,305 102,200
2009/01/28 2,555 2,560 2,460 2,465 31,400
2009/01/27 2,525 2,615 2,525 2,590 36,000
2009/01/26 2,430 2,505 2,410 2,475 30,700
2009/01/23 2,410 2,410 2,375 2,390 45,600
2009/01/22 2,460 2,460 2,360 2,370 97,100
2009/01/21 2,425 2,525 2,405 2,455 52,600
2009/01/20 2,505 2,560 2,470 2,475 84,100
2009/01/19 2,500 2,500 2,430 2,480 47,200
2009/01/16 2,375 2,465 2,365 2,435 74,200
2009/01/15 2,400 2,420 2,340 2,365 59,400
2009/01/14 2,430 2,465 2,390 2,420 83,100
2009/01/13 2,555 2,560 2,470 2,500 31,900
2009/01/09 2,510 2,565 2,510 2,560 32,000
2009/01/08 2,515 2,555 2,495 2,535 56,100
2009/01/07 2,530 2,600 2,485 2,595 135,900
2009/01/06 2,600 2,600 2,540 2,565 28,100
2009/01/05 2,655 2,660 2,630 2,630 30,100

このページの先頭へ