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
2010/12/30 2,168 2,168 2,129 2,135 7,500
2010/12/29 2,130 2,160 2,130 2,160 8,200
2010/12/28 2,117 2,136 2,117 2,130 10,100
2010/12/27 2,135 2,144 2,127 2,140 11,000
2010/12/24 2,140 2,150 2,137 2,140 11,200
2010/12/22 2,155 2,155 2,135 2,138 23,700
2010/12/21 2,160 2,165 2,151 2,155 17,600
2010/12/20 2,190 2,207 2,185 2,185 27,000
2010/12/17 2,240 2,240 2,112 2,217 40,100
2010/12/16 2,250 2,265 2,225 2,246 36,500
2010/12/16 1 -> 1.10 分割
2010/12/15 2,476 2,500 2,475 2,500 41,300
2010/12/14 2,475 2,484 2,471 2,475 37,200
2010/12/13 2,499 2,499 2,472 2,475 52,700
2010/12/10 2,490 2,495 2,464 2,492 36,100
2010/12/09 2,480 2,488 2,455 2,460 24,400
2010/12/08 2,426 2,453 2,426 2,447 37,300
2010/12/07 2,420 2,425 2,418 2,425 23,200
2010/12/06 2,398 2,414 2,398 2,413 9,900
2010/12/03 2,400 2,402 2,393 2,397 24,400
2010/12/02 2,410 2,410 2,396 2,404 17,600
2010/12/01 2,395 2,404 2,391 2,398 8,800
2010/11/30 2,418 2,418 2,393 2,393 26,000
2010/11/29 2,412 2,431 2,401 2,408 55,700
2010/11/26 2,313 2,321 2,312 2,312 4,900
2010/11/25 2,310 2,329 2,300 2,310 13,500
2010/11/24 2,300 2,325 2,300 2,311 11,300
2010/11/22 2,318 2,318 2,310 2,311 2,700
2010/11/19 2,321 2,324 2,302 2,318 7,500
2010/11/18 2,291 2,330 2,287 2,325 11,700
2010/11/17 2,283 2,299 2,283 2,289 5,900
2010/11/16 2,329 2,331 2,291 2,291 14,200
2010/11/15 2,360 2,360 2,322 2,328 13,800
2010/11/12 2,336 2,350 2,325 2,325 21,700
2010/11/11 2,307 2,333 2,306 2,327 7,300
2010/11/10 2,310 2,314 2,305 2,307 15,700
2010/11/09 2,320 2,320 2,301 2,307 5,000
2010/11/08 2,327 2,340 2,310 2,320 15,300
2010/11/05 2,329 2,359 2,319 2,321 14,300
2010/11/04 2,330 2,339 2,303 2,321 12,600
2010/11/02 2,294 2,294 2,268 2,294 5,700
2010/11/01 2,283 2,300 2,270 2,294 9,200
2010/10/29 2,267 2,282 2,254 2,282 8,400
2010/10/28 2,271 2,273 2,260 2,268 14,800
2010/10/27 2,271 2,275 2,262 2,266 11,700
2010/10/26 2,267 2,284 2,267 2,274 9,800
2010/10/25 2,300 2,334 2,275 2,285 17,600
2010/10/22 2,275 2,296 2,273 2,279 17,200
2010/10/21 2,272 2,284 2,265 2,270 6,300
2010/10/20 2,265 2,278 2,250 2,262 10,000
2010/10/19 2,265 2,294 2,265 2,265 12,500
2010/10/18 2,250 2,288 2,250 2,269 8,600
2010/10/15 2,259 2,269 2,240 2,249 15,200
2010/10/14 2,264 2,290 2,240 2,270 15,900
2010/10/13 2,267 2,268 2,243 2,257 20,500
2010/10/12 2,284 2,300 2,255 2,275 18,700
2010/10/08 2,270 2,288 2,263 2,268 17,800
2010/10/07 2,290 2,307 2,272 2,275 10,300
2010/10/06 2,265 2,266 2,252 2,261 11,000
2010/10/05 2,286 2,293 2,255 2,265 13,600
2010/10/04 2,300 2,335 2,260 2,300 25,600
2010/10/01 2,299 2,315 2,288 2,300 27,400
2010/09/30 2,342 2,342 2,287 2,310 27,600
2010/09/29 2,350 2,366 2,306 2,352 11,100
2010/09/28 2,367 2,367 2,339 2,356 10,800
2010/09/27 2,329 2,380 2,310 2,380 19,000
2010/09/24 2,300 2,329 2,289 2,309 17,400
2010/09/22 2,223 2,299 2,222 2,292 11,900
2010/09/21 2,233 2,245 2,223 2,223 4,700
2010/09/17 2,234 2,234 2,223 2,232 3,200
2010/09/16 2,229 2,229 2,205 2,209 2,800
2010/09/15 2,222 2,235 2,207 2,224 7,000
2010/09/14 2,211 2,225 2,211 2,219 2,700
2010/09/13 2,228 2,239 2,210 2,210 7,800
2010/09/10 2,220 2,230 2,210 2,228 20,300
2010/09/09 2,219 2,219 2,189 2,189 5,900
2010/09/08 2,211 2,211 2,182 2,187 4,500
2010/09/07 2,211 2,220 2,211 2,216 2,400
2010/09/06 2,215 2,225 2,209 2,221 3,900
2010/09/03 2,220 2,230 2,190 2,199 14,000
2010/09/02 2,210 2,231 2,165 2,225 21,000
2010/09/01 2,201 2,208 2,186 2,198 20,000
2010/08/31 2,199 2,200 2,161 2,200 14,700
2010/08/30 2,199 2,209 2,183 2,197 12,900
2010/08/27 2,184 2,200 2,177 2,200 10,500
2010/08/26 2,189 2,200 2,160 2,200 8,600
2010/08/25 2,200 2,205 2,155 2,191 12,800
2010/08/24 2,188 2,190 2,161 2,190 4,200
2010/08/23 2,179 2,198 2,156 2,167 3,900
2010/08/20 2,206 2,206 2,165 2,180 3,300
2010/08/19 2,198 2,209 2,198 2,206 10,800
2010/08/18 2,185 2,193 2,160 2,190 7,800
2010/08/17 2,198 2,198 2,175 2,186 5,200
2010/08/16 2,192 2,209 2,190 2,198 4,700
2010/08/13 2,200 2,203 2,172 2,192 18,600
2010/08/12 2,110 2,175 2,110 2,152 11,200
2010/08/11 2,155 2,156 2,116 2,122 11,100
2010/08/10 2,177 2,185 2,156 2,156 4,800
2010/08/09 2,183 2,193 2,179 2,193 4,700
2010/08/06 2,190 2,195 2,155 2,193 10,800
2010/08/05 2,181 2,193 2,175 2,189 10,800
2010/08/04 2,152 2,174 2,148 2,163 7,800
2010/08/03 2,161 2,190 2,155 2,163 5,400
2010/08/02 2,193 2,193 2,150 2,156 7,900
2010/07/30 2,150 2,169 2,142 2,150 16,700
2010/07/29 2,152 2,179 2,141 2,141 16,900
2010/07/28 2,175 2,190 2,168 2,185 9,000
2010/07/27 2,150 2,175 2,150 2,175 5,600
2010/07/26 2,146 2,158 2,130 2,153 5,200
2010/07/23 2,150 2,155 2,128 2,146 8,900
2010/07/22 2,125 2,148 2,120 2,134 11,300
2010/07/21 2,160 2,160 2,119 2,125 8,700
2010/07/20 2,110 2,158 2,110 2,152 4,500
2010/07/16 2,137 2,160 2,130 2,160 8,500
2010/07/15 2,162 2,170 2,150 2,158 5,900
2010/07/14 2,185 2,185 2,166 2,176 8,100
2010/07/13 2,180 2,182 2,162 2,162 8,700
2010/07/12 2,169 2,180 2,169 2,179 6,300
2010/07/09 2,200 2,200 2,182 2,182 9,000
2010/07/08 2,190 2,200 2,163 2,195 23,900
2010/07/07 2,183 2,183 2,151 2,162 4,100
2010/07/06 2,175 2,184 2,162 2,183 5,500
2010/07/05 2,154 2,180 2,145 2,180 9,200
2010/07/02 2,180 2,180 2,150 2,164 14,800
2010/07/01 2,140 2,140 2,109 2,135 15,400
2010/06/30 2,111 2,121 2,095 2,121 6,800
2010/06/29 2,100 2,136 2,088 2,125 22,100
2010/06/28 2,131 2,160 2,121 2,157 25,600
2010/06/25 2,127 2,151 2,091 2,138 36,900
2010/06/24 2,078 2,079 2,068 2,077 25,900
2010/06/23 2,078 2,080 2,070 2,078 27,600
2010/06/22 2,080 2,085 2,078 2,080 28,500
2010/06/21 2,086 2,099 2,079 2,081 11,400
2010/06/18 2,078 2,084 2,077 2,084 11,600
2010/06/17 2,080 2,081 2,078 2,078 8,800
2010/06/16 2,079 2,092 2,078 2,086 7,600
2010/06/15 2,078 2,081 2,078 2,078 5,700
2010/06/14 2,092 2,092 2,076 2,078 11,500
2010/06/11 2,110 2,114 2,090 2,093 30,600
2010/06/10 2,100 2,100 2,076 2,086 5,300
2010/06/09 2,100 2,100 2,080 2,094 6,700
2010/06/08 2,060 2,100 2,060 2,085 1,400
2010/06/07 2,120 2,120 2,080 2,086 4,200
2010/06/04 2,087 2,119 2,087 2,119 1,900
2010/06/03 2,080 2,129 2,080 2,119 7,700
2010/06/02 2,095 2,119 2,069 2,111 7,100
2010/06/01 2,098 2,100 2,065 2,095 4,800
2010/05/31 2,045 2,091 2,045 2,088 6,500
2010/05/28 2,022 2,042 2,013 2,022 18,300
2010/05/27 2,011 2,022 2,001 2,021 17,600
2010/05/26 2,004 2,030 2,001 2,015 17,800
2010/05/25 2,067 2,067 2,005 2,017 21,500
2010/05/24 2,025 2,026 2,013 2,017 16,900
2010/05/21 2,060 2,060 2,022 2,029 19,900
2010/05/20 2,093 2,100 2,084 2,096 7,500
2010/05/19 2,134 2,134 2,100 2,125 16,500
2010/05/18 2,130 2,143 2,111 2,138 5,100
2010/05/17 2,174 2,174 2,120 2,125 6,400
2010/05/14 2,161 2,164 2,130 2,147 6,200
2010/05/13 2,194 2,194 2,142 2,161 6,000
2010/05/12 2,148 2,195 2,144 2,169 8,600
2010/05/11 2,145 2,145 2,105 2,112 4,200
2010/05/10 2,120 2,120 2,090 2,111 10,000
2010/05/07 2,130 2,130 2,090 2,095 9,600
2010/05/06 2,190 2,190 2,140 2,140 10,100
2010/04/30 2,175 2,180 2,168 2,180 7,700
2010/04/28 2,150 2,166 2,138 2,157 8,700
2010/04/27 2,182 2,182 2,167 2,173 2,800
2010/04/26 2,172 2,190 2,172 2,182 9,000
2010/04/23 2,190 2,190 2,154 2,172 7,800
2010/04/22 2,179 2,179 2,135 2,155 5,100
2010/04/21 2,145 2,169 2,143 2,155 6,800
2010/04/20 2,120 2,150 2,120 2,134 5,800
2010/04/19 2,150 2,150 2,126 2,128 8,600
2010/04/16 2,182 2,182 2,155 2,180 9,400
2010/04/15 2,177 2,189 2,164 2,181 7,700
2010/04/14 2,171 2,193 2,171 2,176 10,700
2010/04/13 2,200 2,200 2,170 2,179 17,400
2010/04/12 2,180 2,181 2,166 2,181 9,600
2010/04/09 2,145 2,175 2,145 2,165 10,100
2010/04/08 2,162 2,173 2,101 2,145 9,000
2010/04/07 2,170 2,185 2,161 2,172 10,900
2010/04/06 2,195 2,195 2,172 2,172 10,900
2010/04/05 2,170 2,193 2,161 2,192 9,000
2010/04/02 2,195 2,195 2,163 2,170 7,500
2010/04/01 2,154 2,195 2,147 2,195 27,200
2010/03/31 2,133 2,146 2,128 2,140 12,000
2010/03/30 2,103 2,127 2,102 2,125 7,100
2010/03/29 2,101 2,138 2,100 2,117 9,100
2010/03/26 2,100 2,139 2,083 2,139 12,900
2010/03/25 2,100 2,110 2,070 2,083 15,400
2010/03/24 2,103 2,119 2,092 2,116 12,100
2010/03/23 2,080 2,104 2,080 2,100 9,400
2010/03/19 2,062 2,086 2,061 2,080 9,800
2010/03/18 2,075 2,077 2,065 2,071 5,200
2010/03/17 2,079 2,085 2,063 2,085 12,000
2010/03/16 2,075 2,079 2,074 2,075 20,700
2010/03/15 2,075 2,079 2,064 2,074 10,100
2010/03/12 2,069 2,069 2,045 2,068 17,100
2010/03/11 2,045 2,045 2,035 2,037 6,000
2010/03/10 2,036 2,046 2,035 2,038 2,700
2010/03/09 2,041 2,045 2,035 2,035 3,600
2010/03/08 2,060 2,060 2,027 2,040 9,200
2010/03/05 2,045 2,049 2,020 2,049 8,300
2010/03/04 2,031 2,051 2,012 2,015 12,400
2010/03/03 2,048 2,056 2,031 2,055 7,200
2010/03/02 2,033 2,050 2,031 2,048 6,400
2010/03/01 2,064 2,064 2,041 2,052 4,100
2010/02/26 2,059 2,059 2,033 2,046 11,500
2010/02/25 2,060 2,060 2,025 2,049 12,200
2010/02/24 2,073 2,073 2,041 2,054 9,200
2010/02/23 2,075 2,080 2,051 2,061 6,200
2010/02/22 2,040 2,072 2,040 2,072 17,900
2010/02/19 2,064 2,066 2,033 2,035 7,900
2010/02/18 2,062 2,085 2,060 2,063 8,400
2010/02/17 2,075 2,084 2,060 2,067 12,200
2010/02/16 2,069 2,075 2,053 2,065 5,800
2010/02/15 2,093 2,093 2,043 2,049 10,300
2010/02/12 2,075 2,077 2,041 2,066 17,700
2010/02/10 2,050 2,050 2,021 2,038 11,300
2010/02/09 2,015 2,039 2,015 2,029 10,400
2010/02/08 2,072 2,079 2,039 2,055 10,400
2010/02/05 2,094 2,094 2,060 2,072 14,100
2010/02/04 2,048 2,085 2,030 2,085 28,600
2010/02/03 2,035 2,045 2,021 2,024 16,400
2010/02/02 2,007 2,026 2,006 2,020 9,900
2010/02/01 2,005 2,014 2,004 2,006 13,100
2010/01/29 2,039 2,040 2,005 2,005 9,500
2010/01/28 2,010 2,034 2,001 2,006 10,900
2010/01/27 2,031 2,044 2,010 2,010 9,200
2010/01/26 2,072 2,072 2,030 2,030 10,200
2010/01/25 2,030 2,059 2,030 2,041 16,300
2010/01/22 2,058 2,080 2,045 2,080 19,100
2010/01/21 2,084 2,133 2,054 2,118 24,600
2010/01/20 2,133 2,150 2,121 2,134 17,200
2010/01/19 2,140 2,147 2,113 2,135 7,000
2010/01/18 2,133 2,147 2,120 2,147 18,100
2010/01/15 2,100 2,143 2,099 2,137 15,200
2010/01/14 2,132 2,139 2,120 2,135 10,600
2010/01/13 2,137 2,138 2,125 2,131 11,700
2010/01/12 2,128 2,150 2,125 2,150 15,800
2010/01/08 2,083 2,130 2,075 2,126 32,800
2010/01/07 2,080 2,120 2,080 2,120 33,800
2010/01/06 2,015 2,072 2,010 2,072 31,800
2010/01/05 1,999 2,006 1,995 2,002 19,400
2010/01/04 1,999 2,000 1,977 1,999 39,600

このページの先頭へ