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 |
|---|---|---|---|---|---|
| 2013/12/30 | 4,150 | 4,150 | 4,080 | 4,120 | 39,600 |
| 2013/12/27 | 4,020 | 4,200 | 4,020 | 4,140 | 57,100 |
| 2013/12/26 | 3,950 | 4,090 | 3,950 | 4,070 | 67,300 |
| 2013/12/25 | 3,885 | 3,965 | 3,875 | 3,955 | 126,300 |
| 2013/12/24 | 3,840 | 3,905 | 3,820 | 3,885 | 110,100 |
| 2013/12/20 | 3,795 | 3,920 | 3,775 | 3,910 | 87,500 |
| 2013/12/19 | 3,765 | 3,825 | 3,725 | 3,810 | 73,800 |
| 2013/12/18 | 3,765 | 3,800 | 3,700 | 3,750 | 95,700 |
| 2013/12/18 | 1 -> 1.20 分割 | ||||
| 2013/12/17 | 4,555 | 4,585 | 4,495 | 4,580 | 87,500 |
| 2013/12/16 | 4,555 | 4,555 | 4,510 | 4,525 | 37,900 |
| 2013/12/13 | 4,505 | 4,555 | 4,500 | 4,525 | 49,000 |
| 2013/12/12 | 4,505 | 4,530 | 4,485 | 4,515 | 21,600 |
| 2013/12/11 | 4,540 | 4,555 | 4,475 | 4,510 | 94,500 |
| 2013/12/10 | 4,545 | 4,570 | 4,525 | 4,550 | 102,400 |
| 2013/12/09 | 4,500 | 4,570 | 4,500 | 4,555 | 91,100 |
| 2013/12/06 | 4,435 | 4,495 | 4,420 | 4,485 | 58,600 |
| 2013/12/05 | 4,450 | 4,465 | 4,395 | 4,430 | 56,800 |
| 2013/12/04 | 4,325 | 4,465 | 4,320 | 4,435 | 54,600 |
| 2013/12/03 | 4,300 | 4,350 | 4,295 | 4,340 | 48,400 |
| 2013/12/02 | 4,310 | 4,320 | 4,275 | 4,290 | 78,000 |
| 2013/11/29 | 4,240 | 4,275 | 4,240 | 4,260 | 28,000 |
| 2013/11/28 | 4,225 | 4,250 | 4,220 | 4,240 | 53,600 |
| 2013/11/27 | 4,215 | 4,265 | 4,210 | 4,230 | 36,300 |
| 2013/11/26 | 4,240 | 4,255 | 4,225 | 4,225 | 28,200 |
| 2013/11/25 | 4,250 | 4,270 | 4,245 | 4,255 | 24,400 |
| 2013/11/22 | 4,255 | 4,300 | 4,230 | 4,240 | 35,900 |
| 2013/11/21 | 4,255 | 4,265 | 4,210 | 4,240 | 24,600 |
| 2013/11/20 | 4,245 | 4,270 | 4,230 | 4,250 | 15,500 |
| 2013/11/19 | 4,280 | 4,325 | 4,230 | 4,260 | 30,600 |
| 2013/11/18 | 4,320 | 4,330 | 4,285 | 4,295 | 12,400 |
| 2013/11/15 | 4,330 | 4,340 | 4,285 | 4,320 | 39,900 |
| 2013/11/14 | 4,315 | 4,345 | 4,285 | 4,330 | 14,300 |
| 2013/11/13 | 4,300 | 4,385 | 4,275 | 4,295 | 51,600 |
| 2013/11/12 | 4,240 | 4,280 | 4,190 | 4,280 | 46,500 |
| 2013/11/11 | 4,080 | 4,230 | 4,075 | 4,210 | 52,300 |
| 2013/11/08 | 4,010 | 4,090 | 4,005 | 4,070 | 36,400 |
| 2013/11/07 | 4,040 | 4,040 | 3,990 | 4,000 | 27,000 |
| 2013/11/06 | 4,020 | 4,060 | 4,005 | 4,015 | 13,000 |
| 2013/11/05 | 4,080 | 4,095 | 4,015 | 4,030 | 20,900 |
| 2013/11/01 | 4,090 | 4,090 | 3,990 | 4,040 | 28,600 |
| 2013/10/31 | 4,020 | 4,100 | 3,995 | 4,085 | 45,700 |
| 2013/10/30 | 3,975 | 4,020 | 3,965 | 4,015 | 34,000 |
| 2013/10/29 | 3,970 | 4,000 | 3,950 | 4,000 | 30,600 |
| 2013/10/28 | 3,950 | 4,015 | 3,950 | 3,970 | 21,600 |
| 2013/10/25 | 4,030 | 4,030 | 3,925 | 3,940 | 38,800 |
| 2013/10/24 | 4,065 | 4,085 | 4,040 | 4,055 | 15,700 |
| 2013/10/23 | 4,125 | 4,135 | 4,075 | 4,075 | 11,100 |
| 2013/10/22 | 4,120 | 4,140 | 4,110 | 4,120 | 5,800 |
| 2013/10/21 | 4,120 | 4,125 | 4,090 | 4,120 | 5,400 |
| 2013/10/18 | 4,075 | 4,140 | 4,075 | 4,105 | 8,300 |
| 2013/10/17 | 4,130 | 4,135 | 4,095 | 4,095 | 6,400 |
| 2013/10/16 | 4,120 | 4,120 | 4,015 | 4,070 | 13,100 |
| 2013/10/15 | 4,150 | 4,160 | 4,095 | 4,125 | 14,900 |
| 2013/10/11 | 4,025 | 4,135 | 4,025 | 4,135 | 20,800 |
| 2013/10/10 | 3,970 | 4,020 | 3,970 | 4,010 | 7,100 |
| 2013/10/09 | 3,970 | 3,975 | 3,935 | 3,960 | 13,100 |
| 2013/10/08 | 4,010 | 4,025 | 3,965 | 3,970 | 22,200 |
| 2013/10/07 | 4,015 | 4,035 | 4,000 | 4,005 | 11,400 |
| 2013/10/04 | 4,000 | 4,065 | 3,990 | 4,020 | 14,300 |
| 2013/10/03 | 3,955 | 4,025 | 3,955 | 4,015 | 14,200 |
| 2013/10/02 | 4,010 | 4,020 | 3,970 | 3,995 | 19,700 |
| 2013/10/01 | 4,015 | 4,025 | 4,010 | 4,015 | 24,600 |
| 2013/09/30 | 3,980 | 4,050 | 3,980 | 4,025 | 13,500 |
| 2013/09/27 | 3,945 | 4,025 | 3,945 | 4,005 | 31,500 |
| 2013/09/26 | 3,900 | 3,985 | 3,900 | 3,985 | 6,900 |
| 2013/09/25 | 3,920 | 3,965 | 3,890 | 3,935 | 14,600 |
| 2013/09/24 | 3,875 | 3,915 | 3,865 | 3,905 | 9,900 |
| 2013/09/20 | 3,845 | 3,870 | 3,840 | 3,870 | 10,900 |
| 2013/09/19 | 3,785 | 3,845 | 3,785 | 3,840 | 7,500 |
| 2013/09/18 | 3,755 | 3,815 | 3,755 | 3,800 | 5,700 |
| 2013/09/17 | 3,820 | 3,845 | 3,770 | 3,770 | 12,000 |
| 2013/09/13 | 3,830 | 3,845 | 3,795 | 3,820 | 26,500 |
| 2013/09/12 | 3,810 | 3,815 | 3,760 | 3,815 | 47,400 |
| 2013/09/11 | 3,810 | 3,810 | 3,790 | 3,800 | 15,500 |
| 2013/09/10 | 3,795 | 3,815 | 3,770 | 3,790 | 6,800 |
| 2013/09/09 | 3,790 | 3,800 | 3,760 | 3,795 | 6,100 |
| 2013/09/06 | 3,735 | 3,735 | 3,705 | 3,715 | 1,200 |
| 2013/09/05 | 3,705 | 3,720 | 3,700 | 3,720 | 2,900 |
| 2013/09/04 | 3,655 | 3,710 | 3,655 | 3,705 | 9,900 |
| 2013/09/03 | 3,735 | 3,750 | 3,690 | 3,725 | 5,800 |
| 2013/09/02 | 3,805 | 3,805 | 3,715 | 3,715 | 4,400 |
| 2013/08/30 | 3,705 | 3,810 | 3,685 | 3,805 | 18,400 |
| 2013/08/29 | 3,710 | 3,735 | 3,690 | 3,700 | 7,300 |
| 2013/08/28 | 3,785 | 3,785 | 3,715 | 3,730 | 4,800 |
| 2013/08/27 | 3,700 | 3,800 | 3,700 | 3,785 | 9,400 |
| 2013/08/26 | 3,700 | 3,745 | 3,690 | 3,700 | 9,500 |
| 2013/08/23 | 3,800 | 3,800 | 3,745 | 3,770 | 9,400 |
| 2013/08/22 | 3,715 | 3,790 | 3,680 | 3,725 | 12,100 |
| 2013/08/21 | 3,685 | 3,760 | 3,685 | 3,740 | 9,800 |
| 2013/08/20 | 3,715 | 3,735 | 3,670 | 3,670 | 12,600 |
| 2013/08/19 | 3,740 | 3,750 | 3,680 | 3,750 | 3,500 |
| 2013/08/16 | 3,765 | 3,800 | 3,710 | 3,765 | 12,300 |
| 2013/08/15 | 3,785 | 3,790 | 3,750 | 3,765 | 6,900 |
| 2013/08/14 | 3,800 | 3,825 | 3,730 | 3,785 | 15,700 |
| 2013/08/13 | 3,740 | 3,800 | 3,710 | 3,800 | 23,300 |
| 2013/08/12 | 3,655 | 3,700 | 3,655 | 3,690 | 10,000 |
| 2013/08/09 | 3,735 | 3,735 | 3,685 | 3,705 | 15,500 |
| 2013/08/08 | 3,605 | 3,700 | 3,605 | 3,620 | 7,900 |
| 2013/08/07 | 3,735 | 3,740 | 3,645 | 3,655 | 16,900 |
| 2013/08/06 | 3,650 | 3,745 | 3,590 | 3,730 | 28,700 |
| 2013/08/05 | 3,625 | 3,635 | 3,555 | 3,610 | 14,100 |
| 2013/08/02 | 3,550 | 3,610 | 3,545 | 3,605 | 28,800 |
| 2013/08/01 | 3,330 | 3,535 | 3,320 | 3,525 | 26,300 |
| 2013/07/31 | 3,335 | 3,335 | 3,260 | 3,285 | 59,900 |
| 2013/07/30 | 3,300 | 3,325 | 3,290 | 3,300 | 42,700 |
| 2013/07/29 | 3,415 | 3,415 | 3,300 | 3,310 | 17,700 |
| 2013/07/26 | 3,520 | 3,520 | 3,460 | 3,465 | 11,200 |
| 2013/07/25 | 3,600 | 3,600 | 3,550 | 3,555 | 11,300 |
| 2013/07/24 | 3,600 | 3,600 | 3,560 | 3,585 | 4,300 |
| 2013/07/23 | 3,560 | 3,590 | 3,560 | 3,575 | 8,600 |
| 2013/07/22 | 3,595 | 3,595 | 3,555 | 3,580 | 4,700 |
| 2013/07/19 | 3,610 | 3,615 | 3,580 | 3,595 | 5,100 |
| 2013/07/18 | 3,580 | 3,610 | 3,575 | 3,605 | 5,900 |
| 2013/07/17 | 3,560 | 3,595 | 3,540 | 3,580 | 9,800 |
| 2013/07/16 | 3,595 | 3,595 | 3,560 | 3,560 | 13,000 |
| 2013/07/12 | 3,545 | 3,595 | 3,540 | 3,545 | 11,200 |
| 2013/07/11 | 3,545 | 3,580 | 3,525 | 3,565 | 6,000 |
| 2013/07/10 | 3,550 | 3,595 | 3,510 | 3,545 | 6,600 |
| 2013/07/09 | 3,540 | 3,555 | 3,505 | 3,550 | 10,000 |
| 2013/07/08 | 3,530 | 3,540 | 3,490 | 3,490 | 13,500 |
| 2013/07/05 | 3,520 | 3,520 | 3,485 | 3,520 | 14,700 |
| 2013/07/04 | 3,510 | 3,510 | 3,460 | 3,475 | 8,700 |
| 2013/07/03 | 3,545 | 3,545 | 3,510 | 3,510 | 18,000 |
| 2013/07/02 | 3,600 | 3,600 | 3,530 | 3,545 | 8,500 |
| 2013/07/01 | 3,555 | 3,575 | 3,500 | 3,545 | 9,000 |
| 2013/06/28 | 3,400 | 3,530 | 3,400 | 3,500 | 20,600 |
| 2013/06/27 | 3,290 | 3,350 | 3,280 | 3,340 | 10,500 |
| 2013/06/26 | 3,315 | 3,315 | 3,230 | 3,280 | 5,800 |
| 2013/06/25 | 3,330 | 3,330 | 3,215 | 3,260 | 7,500 |
| 2013/06/24 | 3,300 | 3,300 | 3,230 | 3,290 | 7,200 |
| 2013/06/21 | 3,200 | 3,270 | 3,185 | 3,260 | 14,400 |
| 2013/06/20 | 3,280 | 3,280 | 3,215 | 3,225 | 4,300 |
| 2013/06/19 | 3,345 | 3,365 | 3,245 | 3,280 | 7,200 |
| 2013/06/18 | 3,350 | 3,350 | 3,285 | 3,320 | 8,400 |
| 2013/06/17 | 3,210 | 3,385 | 3,210 | 3,365 | 11,500 |
| 2013/06/14 | 3,200 | 3,280 | 3,200 | 3,210 | 29,600 |
| 2013/06/13 | 3,220 | 3,240 | 3,185 | 3,210 | 12,500 |
| 2013/06/12 | 3,190 | 3,325 | 3,180 | 3,305 | 9,800 |
| 2013/06/11 | 3,225 | 3,250 | 3,180 | 3,210 | 9,400 |
| 2013/06/10 | 3,170 | 3,250 | 3,130 | 3,225 | 4,400 |
| 2013/06/07 | 3,120 | 3,200 | 3,120 | 3,120 | 9,800 |
| 2013/06/06 | 3,200 | 3,290 | 3,130 | 3,245 | 15,000 |
| 2013/06/05 | 3,210 | 3,290 | 3,210 | 3,250 | 5,100 |
| 2013/06/04 | 3,160 | 3,220 | 3,110 | 3,220 | 11,000 |
| 2013/06/03 | 3,295 | 3,300 | 3,245 | 3,250 | 10,200 |
| 2013/05/31 | 3,280 | 3,335 | 3,265 | 3,295 | 11,100 |
| 2013/05/30 | 3,360 | 3,365 | 3,280 | 3,280 | 14,000 |
| 2013/05/29 | 3,360 | 3,375 | 3,335 | 3,335 | 13,900 |
| 2013/05/28 | 3,350 | 3,390 | 3,330 | 3,330 | 11,300 |
| 2013/05/27 | 3,425 | 3,460 | 3,315 | 3,380 | 10,600 |
| 2013/05/24 | 3,450 | 3,485 | 3,390 | 3,420 | 17,300 |
| 2013/05/23 | 3,650 | 3,655 | 3,410 | 3,415 | 16,600 |
| 2013/05/22 | 3,700 | 3,700 | 3,660 | 3,665 | 12,300 |
| 2013/05/21 | 3,775 | 3,775 | 3,720 | 3,720 | 9,600 |
| 2013/05/20 | 3,765 | 3,770 | 3,730 | 3,745 | 6,300 |
| 2013/05/17 | 3,725 | 3,775 | 3,715 | 3,760 | 12,600 |
| 2013/05/16 | 3,700 | 3,745 | 3,690 | 3,725 | 7,600 |
| 2013/05/15 | 3,720 | 3,745 | 3,695 | 3,715 | 6,300 |
| 2013/05/14 | 3,720 | 3,730 | 3,695 | 3,720 | 4,400 |
| 2013/05/13 | 3,750 | 3,765 | 3,685 | 3,720 | 11,400 |
| 2013/05/10 | 3,705 | 3,745 | 3,705 | 3,745 | 8,300 |
| 2013/05/09 | 3,710 | 3,730 | 3,695 | 3,700 | 5,700 |
| 2013/05/08 | 3,720 | 3,750 | 3,715 | 3,730 | 6,600 |
| 2013/05/07 | 3,650 | 3,740 | 3,650 | 3,720 | 7,300 |
| 2013/05/02 | 3,650 | 3,650 | 3,625 | 3,630 | 3,100 |
| 2013/05/01 | 3,700 | 3,700 | 3,660 | 3,660 | 7,600 |
| 2013/04/30 | 3,745 | 3,760 | 3,690 | 3,695 | 12,000 |
| 2013/04/26 | 3,780 | 3,800 | 3,730 | 3,730 | 12,700 |
| 2013/04/25 | 3,800 | 3,800 | 3,760 | 3,795 | 13,100 |
| 2013/04/24 | 3,750 | 3,795 | 3,730 | 3,790 | 16,900 |
| 2013/04/23 | 3,705 | 3,745 | 3,705 | 3,745 | 6,000 |
| 2013/04/22 | 3,725 | 3,750 | 3,700 | 3,705 | 8,700 |
| 2013/04/19 | 3,745 | 3,750 | 3,700 | 3,700 | 7,200 |
| 2013/04/18 | 3,705 | 3,740 | 3,705 | 3,715 | 5,900 |
| 2013/04/17 | 3,660 | 3,750 | 3,655 | 3,735 | 14,200 |
| 2013/04/16 | 3,615 | 3,670 | 3,610 | 3,660 | 12,600 |
| 2013/04/15 | 3,700 | 3,700 | 3,600 | 3,625 | 15,700 |
| 2013/04/12 | 3,670 | 3,670 | 3,650 | 3,660 | 10,200 |
| 2013/04/11 | 3,655 | 3,675 | 3,640 | 3,665 | 11,700 |
| 2013/04/10 | 3,660 | 3,660 | 3,615 | 3,650 | 11,700 |
| 2013/04/09 | 3,650 | 3,665 | 3,625 | 3,645 | 13,600 |
| 2013/04/08 | 3,580 | 3,645 | 3,575 | 3,645 | 25,200 |
| 2013/04/05 | 3,490 | 3,560 | 3,480 | 3,555 | 27,300 |
| 2013/04/04 | 3,410 | 3,460 | 3,410 | 3,460 | 15,000 |
| 2013/04/03 | 3,410 | 3,435 | 3,390 | 3,430 | 11,000 |
| 2013/04/02 | 3,300 | 3,440 | 3,265 | 3,390 | 26,000 |
| 2013/04/01 | 3,365 | 3,365 | 3,260 | 3,280 | 26,200 |
| 2013/03/29 | 3,375 | 3,420 | 3,360 | 3,360 | 13,300 |
| 2013/03/28 | 3,310 | 3,340 | 3,285 | 3,315 | 12,200 |
| 2013/03/27 | 3,300 | 3,310 | 3,290 | 3,295 | 16,100 |
| 2013/03/26 | 3,305 | 3,320 | 3,275 | 3,300 | 15,400 |
| 2013/03/25 | 3,360 | 3,360 | 3,325 | 3,330 | 18,400 |
| 2013/03/22 | 3,400 | 3,400 | 3,320 | 3,320 | 12,400 |
| 2013/03/21 | 3,385 | 3,420 | 3,360 | 3,375 | 20,900 |
| 2013/03/19 | 3,340 | 3,420 | 3,335 | 3,370 | 27,600 |
| 2013/03/18 | 3,420 | 3,420 | 3,315 | 3,325 | 26,400 |
| 2013/03/15 | 3,320 | 3,355 | 3,320 | 3,340 | 20,200 |
| 2013/03/14 | 3,290 | 3,320 | 3,275 | 3,300 | 19,000 |
| 2013/03/13 | 3,300 | 3,330 | 3,270 | 3,290 | 31,300 |
| 2013/03/12 | 3,270 | 3,295 | 3,230 | 3,250 | 32,100 |
| 2013/03/11 | 3,235 | 3,255 | 3,230 | 3,245 | 20,300 |
| 2013/03/08 | 3,205 | 3,255 | 3,200 | 3,235 | 48,200 |
| 2013/03/07 | 3,210 | 3,250 | 3,210 | 3,230 | 7,500 |
| 2013/03/06 | 3,190 | 3,220 | 3,190 | 3,210 | 8,100 |
| 2013/03/05 | 3,250 | 3,260 | 3,180 | 3,180 | 10,100 |
| 2013/03/04 | 3,205 | 3,275 | 3,190 | 3,220 | 24,500 |
| 2013/03/01 | 3,220 | 3,220 | 3,155 | 3,170 | 12,700 |
| 2013/02/28 | 3,050 | 3,280 | 3,035 | 3,220 | 32,000 |
| 2013/02/27 | 3,050 | 3,055 | 3,015 | 3,020 | 12,100 |
| 2013/02/26 | 3,060 | 3,100 | 3,020 | 3,050 | 9,400 |
| 2013/02/25 | 3,025 | 3,045 | 3,025 | 3,035 | 9,000 |
| 2013/02/22 | 3,040 | 3,060 | 3,020 | 3,025 | 9,900 |
| 2013/02/21 | 3,025 | 3,060 | 3,025 | 3,040 | 7,800 |
| 2013/02/20 | 2,993 | 3,045 | 2,993 | 3,035 | 9,200 |
| 2013/02/19 | 2,948 | 3,030 | 2,948 | 3,010 | 10,400 |
| 2013/02/18 | 2,916 | 2,950 | 2,893 | 2,948 | 9,400 |
| 2013/02/15 | 2,926 | 2,927 | 2,860 | 2,915 | 11,600 |
| 2013/02/14 | 2,979 | 2,979 | 2,918 | 2,928 | 6,900 |
| 2013/02/13 | 2,995 | 3,005 | 2,950 | 2,968 | 9,700 |
| 2013/02/12 | 3,020 | 3,030 | 2,995 | 3,000 | 14,600 |
| 2013/02/08 | 3,060 | 3,060 | 3,000 | 3,020 | 10,300 |
| 2013/02/07 | 3,000 | 3,040 | 2,992 | 3,025 | 14,000 |
| 2013/02/06 | 3,005 | 3,065 | 2,983 | 3,040 | 14,100 |
| 2013/02/05 | 2,999 | 2,999 | 2,973 | 2,975 | 8,200 |
| 2013/02/04 | 3,060 | 3,065 | 2,990 | 3,000 | 12,300 |
| 2013/02/01 | 2,964 | 3,060 | 2,959 | 3,060 | 23,100 |
| 2013/01/31 | 2,929 | 2,950 | 2,906 | 2,950 | 16,100 |
| 2013/01/30 | 2,922 | 2,933 | 2,913 | 2,921 | 5,500 |
| 2013/01/29 | 2,949 | 2,949 | 2,917 | 2,921 | 8,300 |
| 2013/01/28 | 2,962 | 2,963 | 2,940 | 2,950 | 12,700 |
| 2013/01/25 | 2,980 | 2,980 | 2,933 | 2,962 | 18,500 |
| 2013/01/24 | 2,862 | 2,977 | 2,862 | 2,966 | 21,700 |
| 2013/01/23 | 2,970 | 2,980 | 2,960 | 2,980 | 17,100 |
| 2013/01/22 | 2,973 | 2,973 | 2,950 | 2,968 | 15,800 |
| 2013/01/21 | 2,861 | 2,983 | 2,846 | 2,963 | 28,400 |
| 2013/01/18 | 2,779 | 2,865 | 2,755 | 2,856 | 33,500 |
| 2013/01/17 | 2,762 | 2,771 | 2,748 | 2,771 | 12,200 |
| 2013/01/16 | 2,760 | 2,775 | 2,755 | 2,761 | 11,700 |
| 2013/01/15 | 2,756 | 2,780 | 2,718 | 2,777 | 14,200 |
| 2013/01/11 | 2,765 | 2,765 | 2,720 | 2,752 | 11,000 |
| 2013/01/10 | 2,735 | 2,760 | 2,699 | 2,752 | 14,900 |
| 2013/01/09 | 2,764 | 2,764 | 2,731 | 2,734 | 8,000 |
| 2013/01/08 | 2,775 | 2,775 | 2,704 | 2,764 | 10,800 |
| 2013/01/07 | 2,748 | 2,755 | 2,732 | 2,749 | 8,200 |
| 2013/01/04 | 2,740 | 2,760 | 2,724 | 2,748 | 12,000 |