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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,380 | 4,435 | 4,370 | 4,425 | 52,800 |
| 2016/12/29 | 4,395 | 4,410 | 4,370 | 4,390 | 46,900 |
| 2016/12/28 | 4,380 | 4,405 | 4,370 | 4,380 | 37,500 |
| 2016/12/27 | 4,405 | 4,420 | 4,395 | 4,405 | 65,600 |
| 2016/12/26 | 4,360 | 4,405 | 4,350 | 4,395 | 46,700 |
| 2016/12/22 | 4,385 | 4,390 | 4,335 | 4,345 | 41,200 |
| 2016/12/21 | 4,430 | 4,430 | 4,380 | 4,390 | 71,000 |
| 2016/12/20 | 4,425 | 4,435 | 4,410 | 4,425 | 51,700 |
| 2016/12/19 | 4,385 | 4,430 | 4,350 | 4,425 | 75,700 |
| 2016/12/16 | 4,445 | 4,465 | 4,380 | 4,415 | 261,200 |
| 2016/12/15 | 4,480 | 4,495 | 4,465 | 4,480 | 292,800 |
| 2016/12/14 | 4,490 | 4,515 | 4,485 | 4,490 | 94,600 |
| 2016/12/13 | 4,435 | 4,480 | 4,435 | 4,465 | 143,900 |
| 2016/12/12 | 4,430 | 4,430 | 4,385 | 4,425 | 119,600 |
| 2016/12/09 | 4,395 | 4,430 | 4,395 | 4,400 | 87,400 |
| 2016/12/08 | 4,400 | 4,425 | 4,390 | 4,410 | 71,400 |
| 2016/12/07 | 4,485 | 4,485 | 4,405 | 4,410 | 97,000 |
| 2016/12/06 | 4,530 | 4,530 | 4,460 | 4,465 | 77,600 |
| 2016/12/05 | 4,545 | 4,545 | 4,520 | 4,535 | 47,100 |
| 2016/12/02 | 4,605 | 4,625 | 4,535 | 4,555 | 89,900 |
| 2016/12/01 | 4,640 | 4,660 | 4,610 | 4,620 | 64,500 |
| 2016/11/30 | 4,635 | 4,660 | 4,630 | 4,640 | 63,300 |
| 2016/11/29 | 4,660 | 4,665 | 4,620 | 4,635 | 53,900 |
| 2016/11/28 | 4,610 | 4,660 | 4,605 | 4,640 | 66,200 |
| 2016/11/25 | 4,600 | 4,625 | 4,600 | 4,620 | 48,300 |
| 2016/11/24 | 4,600 | 4,610 | 4,565 | 4,600 | 59,700 |
| 2016/11/22 | 4,610 | 4,625 | 4,580 | 4,600 | 74,400 |
| 2016/11/21 | 4,590 | 4,640 | 4,580 | 4,585 | 70,100 |
| 2016/11/18 | 4,660 | 4,660 | 4,585 | 4,585 | 91,900 |
| 2016/11/17 | 4,640 | 4,665 | 4,605 | 4,660 | 53,700 |
| 2016/11/16 | 4,755 | 4,755 | 4,625 | 4,635 | 108,300 |
| 2016/11/15 | 4,835 | 4,835 | 4,755 | 4,765 | 23,500 |
| 2016/11/14 | 4,815 | 4,830 | 4,800 | 4,810 | 18,700 |
| 2016/11/11 | 4,800 | 4,815 | 4,755 | 4,780 | 22,100 |
| 2016/11/10 | 4,840 | 4,885 | 4,765 | 4,785 | 38,300 |
| 2016/11/09 | 4,815 | 4,845 | 4,685 | 4,740 | 79,300 |
| 2016/11/08 | 4,750 | 4,845 | 4,720 | 4,820 | 50,000 |
| 2016/11/07 | 4,700 | 4,730 | 4,670 | 4,715 | 29,500 |
| 2016/11/04 | 4,715 | 4,715 | 4,645 | 4,670 | 17,500 |
| 2016/11/02 | 4,710 | 4,720 | 4,680 | 4,715 | 21,700 |
| 2016/11/01 | 4,700 | 4,730 | 4,680 | 4,710 | 28,800 |
| 2016/10/31 | 4,710 | 4,715 | 4,680 | 4,705 | 15,600 |
| 2016/10/28 | 4,690 | 4,705 | 4,665 | 4,685 | 26,800 |
| 2016/10/27 | 4,680 | 4,695 | 4,660 | 4,680 | 13,600 |
| 2016/10/26 | 4,680 | 4,705 | 4,655 | 4,660 | 23,300 |
| 2016/10/25 | 4,680 | 4,695 | 4,665 | 4,685 | 22,600 |
| 2016/10/24 | 4,655 | 4,690 | 4,655 | 4,670 | 17,100 |
| 2016/10/21 | 4,665 | 4,665 | 4,620 | 4,650 | 24,600 |
| 2016/10/20 | 4,640 | 4,675 | 4,640 | 4,660 | 23,400 |
| 2016/10/19 | 4,655 | 4,665 | 4,635 | 4,655 | 21,100 |
| 2016/10/18 | 4,650 | 4,675 | 4,650 | 4,655 | 9,600 |
| 2016/10/17 | 4,655 | 4,665 | 4,630 | 4,650 | 9,200 |
| 2016/10/14 | 4,650 | 4,655 | 4,625 | 4,640 | 8,200 |
| 2016/10/13 | 4,630 | 4,645 | 4,595 | 4,645 | 17,700 |
| 2016/10/12 | 4,635 | 4,665 | 4,625 | 4,630 | 22,600 |
| 2016/10/11 | 4,640 | 4,700 | 4,640 | 4,655 | 16,400 |
| 2016/10/07 | 4,660 | 4,680 | 4,630 | 4,665 | 21,500 |
| 2016/10/06 | 4,655 | 4,690 | 4,635 | 4,670 | 19,200 |
| 2016/10/05 | 4,625 | 4,675 | 4,620 | 4,655 | 26,000 |
| 2016/10/04 | 4,630 | 4,670 | 4,600 | 4,625 | 61,700 |
| 2016/10/03 | 4,935 | 4,935 | 4,660 | 4,675 | 80,200 |
| 2016/09/30 | 4,885 | 4,970 | 4,885 | 4,955 | 21,900 |
| 2016/09/29 | 4,890 | 4,940 | 4,870 | 4,940 | 24,900 |
| 2016/09/28 | 4,870 | 4,900 | 4,810 | 4,850 | 19,300 |
| 2016/09/27 | 4,800 | 4,875 | 4,715 | 4,875 | 29,900 |
| 2016/09/26 | 4,795 | 4,845 | 4,795 | 4,815 | 10,700 |
| 2016/09/23 | 4,800 | 4,830 | 4,750 | 4,830 | 24,700 |
| 2016/09/21 | 4,685 | 4,790 | 4,670 | 4,775 | 27,000 |
| 2016/09/20 | 4,685 | 4,800 | 4,660 | 4,680 | 25,100 |
| 2016/09/16 | 4,650 | 4,685 | 4,610 | 4,685 | 15,000 |
| 2016/09/15 | 4,605 | 4,635 | 4,590 | 4,615 | 10,500 |
| 2016/09/14 | 4,570 | 4,640 | 4,560 | 4,605 | 10,100 |
| 2016/09/13 | 4,640 | 4,640 | 4,525 | 4,560 | 18,900 |
| 2016/09/12 | 4,500 | 4,595 | 4,435 | 4,590 | 16,800 |
| 2016/09/09 | 4,550 | 4,570 | 4,515 | 4,515 | 19,800 |
| 2016/09/08 | 4,635 | 4,650 | 4,580 | 4,605 | 11,800 |
| 2016/09/07 | 4,555 | 4,620 | 4,555 | 4,620 | 15,500 |
| 2016/09/06 | 4,500 | 4,570 | 4,500 | 4,555 | 16,800 |
| 2016/09/05 | 4,500 | 4,500 | 4,450 | 4,485 | 7,000 |
| 2016/09/02 | 4,445 | 4,475 | 4,445 | 4,475 | 9,400 |
| 2016/09/01 | 4,465 | 4,500 | 4,415 | 4,445 | 17,100 |
| 2016/08/31 | 4,465 | 4,485 | 4,410 | 4,480 | 16,700 |
| 2016/08/30 | 4,430 | 4,445 | 4,390 | 4,420 | 13,600 |
| 2016/08/29 | 4,460 | 4,465 | 4,415 | 4,450 | 9,100 |
| 2016/08/26 | 4,410 | 4,450 | 4,385 | 4,390 | 10,600 |
| 2016/08/25 | 4,480 | 4,480 | 4,445 | 4,465 | 13,100 |
| 2016/08/24 | 4,385 | 4,465 | 4,385 | 4,450 | 14,300 |
| 2016/08/23 | 4,395 | 4,485 | 4,380 | 4,430 | 47,800 |
| 2016/08/22 | 4,240 | 4,385 | 4,240 | 4,380 | 27,300 |
| 2016/08/19 | 4,245 | 4,270 | 4,200 | 4,245 | 28,700 |
| 2016/08/18 | 4,280 | 4,310 | 4,240 | 4,245 | 17,800 |
| 2016/08/17 | 4,350 | 4,370 | 4,255 | 4,285 | 22,100 |
| 2016/08/16 | 4,410 | 4,460 | 4,360 | 4,360 | 20,200 |
| 2016/08/15 | 4,420 | 4,425 | 4,365 | 4,405 | 13,700 |
| 2016/08/12 | 4,370 | 4,415 | 4,355 | 4,405 | 22,500 |
| 2016/08/10 | 4,345 | 4,355 | 4,305 | 4,340 | 11,000 |
| 2016/08/09 | 4,315 | 4,360 | 4,295 | 4,345 | 31,000 |
| 2016/08/08 | 4,300 | 4,340 | 4,215 | 4,275 | 18,000 |
| 2016/08/05 | 4,260 | 4,290 | 4,235 | 4,260 | 22,300 |
| 2016/08/04 | 4,365 | 4,365 | 4,210 | 4,235 | 24,700 |
| 2016/08/03 | 4,340 | 4,345 | 4,295 | 4,295 | 25,600 |
| 2016/08/02 | 4,400 | 4,410 | 4,335 | 4,370 | 22,200 |
| 2016/08/01 | 4,440 | 4,440 | 4,360 | 4,375 | 24,200 |
| 2016/07/29 | 4,470 | 4,475 | 4,355 | 4,435 | 34,800 |
| 2016/07/28 | 4,590 | 4,640 | 4,440 | 4,470 | 116,200 |
| 2016/07/27 | 4,680 | 4,695 | 4,640 | 4,660 | 22,800 |
| 2016/07/26 | 4,660 | 4,670 | 4,610 | 4,610 | 16,300 |
| 2016/07/25 | 4,590 | 4,690 | 4,575 | 4,660 | 26,600 |
| 2016/07/22 | 4,590 | 4,635 | 4,540 | 4,575 | 20,100 |
| 2016/07/21 | 4,725 | 4,735 | 4,580 | 4,630 | 25,100 |
| 2016/07/20 | 4,595 | 4,735 | 4,575 | 4,710 | 50,400 |
| 2016/07/19 | 4,650 | 4,675 | 4,500 | 4,555 | 68,900 |
| 2016/07/15 | 4,900 | 4,900 | 4,685 | 4,695 | 47,300 |
| 2016/07/14 | 4,890 | 4,945 | 4,890 | 4,920 | 28,800 |
| 2016/07/13 | 4,930 | 4,980 | 4,780 | 4,815 | 43,000 |
| 2016/07/12 | 4,850 | 4,915 | 4,830 | 4,880 | 33,000 |
| 2016/07/11 | 4,710 | 4,845 | 4,710 | 4,830 | 24,000 |
| 2016/07/08 | 4,760 | 4,805 | 4,690 | 4,705 | 35,400 |
| 2016/07/07 | 4,600 | 4,700 | 4,565 | 4,700 | 22,200 |
| 2016/07/06 | 4,570 | 4,625 | 4,520 | 4,605 | 28,500 |
| 2016/07/05 | 4,610 | 4,620 | 4,580 | 4,595 | 11,800 |
| 2016/07/04 | 4,645 | 4,645 | 4,605 | 4,630 | 14,100 |
| 2016/07/01 | 4,650 | 4,675 | 4,610 | 4,620 | 18,100 |
| 2016/06/30 | 4,680 | 4,700 | 4,570 | 4,605 | 82,100 |
| 2016/06/29 | 4,690 | 4,855 | 4,675 | 4,780 | 61,000 |
| 2016/06/28 | 4,420 | 4,640 | 4,420 | 4,580 | 17,000 |
| 2016/06/27 | 4,330 | 4,560 | 4,330 | 4,525 | 21,600 |
| 2016/06/24 | 4,605 | 4,640 | 4,295 | 4,325 | 25,300 |
| 2016/06/23 | 4,615 | 4,650 | 4,570 | 4,605 | 14,500 |
| 2016/06/22 | 4,660 | 4,685 | 4,610 | 4,670 | 10,900 |
| 2016/06/21 | 4,645 | 4,725 | 4,605 | 4,690 | 10,700 |
| 2016/06/20 | 4,630 | 4,685 | 4,610 | 4,630 | 9,800 |
| 2016/06/17 | 4,660 | 4,660 | 4,565 | 4,595 | 15,100 |
| 2016/06/16 | 4,705 | 4,740 | 4,570 | 4,570 | 22,200 |
| 2016/06/15 | 4,730 | 4,850 | 4,670 | 4,810 | 26,300 |
| 2016/06/14 | 4,720 | 4,720 | 4,615 | 4,640 | 14,400 |
| 2016/06/13 | 4,810 | 4,810 | 4,725 | 4,725 | 16,400 |
| 2016/06/10 | 4,875 | 4,885 | 4,790 | 4,860 | 28,200 |
| 2016/06/09 | 4,875 | 4,875 | 4,780 | 4,795 | 15,500 |
| 2016/06/08 | 4,840 | 4,900 | 4,805 | 4,875 | 15,200 |
| 2016/06/07 | 4,855 | 4,875 | 4,800 | 4,845 | 7,000 |
| 2016/06/06 | 4,835 | 4,850 | 4,780 | 4,830 | 15,200 |
| 2016/06/03 | 4,830 | 4,910 | 4,825 | 4,860 | 10,900 |
| 2016/06/02 | 4,900 | 4,920 | 4,830 | 4,840 | 15,500 |
| 2016/06/01 | 4,915 | 4,920 | 4,855 | 4,920 | 10,100 |
| 2016/05/31 | 4,855 | 4,925 | 4,830 | 4,925 | 19,900 |
| 2016/05/30 | 4,815 | 4,895 | 4,815 | 4,855 | 6,200 |
| 2016/05/27 | 4,830 | 4,880 | 4,830 | 4,835 | 10,400 |
| 2016/05/26 | 4,860 | 4,900 | 4,855 | 4,890 | 19,500 |
| 2016/05/25 | 4,855 | 4,885 | 4,830 | 4,860 | 9,400 |
| 2016/05/24 | 4,780 | 4,810 | 4,765 | 4,805 | 7,100 |
| 2016/05/23 | 4,855 | 4,875 | 4,745 | 4,775 | 30,300 |
| 2016/05/20 | 4,870 | 4,915 | 4,845 | 4,900 | 7,800 |
| 2016/05/19 | 4,860 | 4,890 | 4,855 | 4,870 | 5,600 |
| 2016/05/18 | 4,890 | 4,895 | 4,840 | 4,865 | 11,000 |
| 2016/05/17 | 4,925 | 4,945 | 4,865 | 4,925 | 27,100 |
| 2016/05/16 | 4,815 | 4,970 | 4,815 | 4,905 | 37,800 |
| 2016/05/13 | 4,825 | 4,875 | 4,780 | 4,850 | 16,600 |
| 2016/05/12 | 4,770 | 4,820 | 4,725 | 4,820 | 9,600 |
| 2016/05/11 | 4,810 | 4,855 | 4,780 | 4,800 | 10,700 |
| 2016/05/10 | 4,740 | 4,840 | 4,735 | 4,825 | 14,600 |
| 2016/05/09 | 4,815 | 4,820 | 4,735 | 4,740 | 10,100 |
| 2016/05/06 | 4,600 | 4,835 | 4,580 | 4,830 | 41,000 |
| 2016/05/02 | 4,610 | 4,655 | 4,550 | 4,600 | 22,700 |
| 2016/04/28 | 4,795 | 4,865 | 4,740 | 4,785 | 56,000 |
| 2016/04/27 | 4,730 | 4,750 | 4,720 | 4,740 | 12,200 |
| 2016/04/26 | 4,645 | 4,755 | 4,645 | 4,740 | 20,200 |
| 2016/04/25 | 4,850 | 4,850 | 4,695 | 4,710 | 23,800 |
| 2016/04/22 | 4,835 | 4,835 | 4,725 | 4,780 | 20,300 |
| 2016/04/21 | 4,785 | 4,865 | 4,780 | 4,840 | 28,000 |
| 2016/04/20 | 4,825 | 4,865 | 4,735 | 4,770 | 25,600 |
| 2016/04/19 | 4,750 | 4,870 | 4,730 | 4,855 | 49,900 |
| 2016/04/18 | 4,580 | 4,715 | 4,580 | 4,675 | 22,800 |
| 2016/04/15 | 4,680 | 4,755 | 4,660 | 4,745 | 37,300 |
| 2016/04/14 | 4,625 | 4,695 | 4,615 | 4,695 | 24,300 |
| 2016/04/13 | 4,585 | 4,665 | 4,575 | 4,620 | 29,800 |
| 2016/04/12 | 4,510 | 4,560 | 4,480 | 4,525 | 16,800 |
| 2016/04/11 | 4,615 | 4,615 | 4,470 | 4,535 | 17,800 |
| 2016/04/08 | 4,495 | 4,670 | 4,425 | 4,625 | 40,700 |
| 2016/04/07 | 4,325 | 4,605 | 4,310 | 4,545 | 74,900 |
| 2016/04/06 | 4,350 | 4,425 | 4,260 | 4,325 | 53,600 |
| 2016/04/05 | 4,330 | 4,330 | 4,260 | 4,285 | 22,900 |
| 2016/04/04 | 4,395 | 4,485 | 4,285 | 4,345 | 49,700 |
| 2016/04/01 | 4,500 | 4,500 | 4,195 | 4,330 | 99,900 |
| 2016/03/31 | 4,750 | 4,750 | 4,500 | 4,550 | 29,500 |
| 2016/03/30 | 4,675 | 4,745 | 4,675 | 4,730 | 28,600 |
| 2016/03/29 | 4,545 | 4,680 | 4,545 | 4,675 | 31,200 |
| 2016/03/28 | 4,560 | 4,560 | 4,465 | 4,525 | 27,500 |
| 2016/03/25 | 4,480 | 4,545 | 4,420 | 4,530 | 29,500 |
| 2016/03/24 | 4,410 | 4,470 | 4,405 | 4,435 | 30,000 |
| 2016/03/23 | 4,500 | 4,515 | 4,380 | 4,400 | 17,000 |
| 2016/03/22 | 4,400 | 4,495 | 4,400 | 4,465 | 18,800 |
| 2016/03/18 | 4,435 | 4,455 | 4,340 | 4,370 | 15,400 |
| 2016/03/17 | 4,500 | 4,530 | 4,425 | 4,435 | 10,000 |
| 2016/03/16 | 4,480 | 4,540 | 4,475 | 4,480 | 27,900 |
| 2016/03/15 | 4,425 | 4,525 | 4,425 | 4,480 | 20,100 |
| 2016/03/14 | 4,395 | 4,495 | 4,395 | 4,445 | 23,800 |
| 2016/03/11 | 4,285 | 4,410 | 4,245 | 4,340 | 55,800 |
| 2016/03/10 | 4,235 | 4,360 | 4,235 | 4,355 | 28,200 |
| 2016/03/09 | 4,225 | 4,280 | 4,180 | 4,195 | 19,800 |
| 2016/03/08 | 4,280 | 4,325 | 4,170 | 4,280 | 40,200 |
| 2016/03/07 | 4,260 | 4,300 | 4,205 | 4,290 | 31,500 |
| 2016/03/04 | 4,240 | 4,300 | 4,210 | 4,280 | 22,200 |
| 2016/03/03 | 4,290 | 4,290 | 4,225 | 4,260 | 19,100 |
| 2016/03/02 | 4,310 | 4,340 | 4,270 | 4,310 | 26,900 |
| 2016/03/01 | 4,240 | 4,260 | 4,190 | 4,230 | 32,500 |
| 2016/02/29 | 4,310 | 4,345 | 4,230 | 4,230 | 32,600 |
| 2016/02/26 | 4,280 | 4,340 | 4,280 | 4,300 | 20,600 |
| 2016/02/25 | 4,290 | 4,335 | 4,280 | 4,290 | 17,700 |
| 2016/02/24 | 4,155 | 4,335 | 4,150 | 4,240 | 32,700 |
| 2016/02/23 | 4,400 | 4,425 | 4,185 | 4,200 | 37,400 |
| 2016/02/22 | 4,195 | 4,400 | 4,190 | 4,390 | 41,000 |
| 2016/02/19 | 4,210 | 4,260 | 4,115 | 4,190 | 24,000 |
| 2016/02/18 | 4,130 | 4,260 | 4,130 | 4,215 | 48,100 |
| 2016/02/17 | 4,040 | 4,115 | 3,990 | 4,060 | 38,400 |
| 2016/02/16 | 4,140 | 4,170 | 4,040 | 4,045 | 68,400 |
| 2016/02/15 | 4,235 | 4,250 | 4,105 | 4,200 | 60,900 |
| 2016/02/12 | 4,270 | 4,270 | 3,970 | 4,040 | 78,400 |
| 2016/02/10 | 4,130 | 4,190 | 3,965 | 4,030 | 38,700 |
| 2016/02/09 | 4,135 | 4,175 | 4,100 | 4,120 | 45,300 |
| 2016/02/08 | 4,195 | 4,280 | 4,165 | 4,255 | 41,800 |
| 2016/02/05 | 4,190 | 4,270 | 4,175 | 4,245 | 38,000 |
| 2016/02/04 | 4,410 | 4,445 | 4,170 | 4,190 | 63,300 |
| 2016/02/03 | 4,480 | 4,560 | 4,440 | 4,510 | 21,500 |
| 2016/02/02 | 4,540 | 4,650 | 4,500 | 4,615 | 30,300 |
| 2016/02/01 | 4,460 | 4,595 | 4,435 | 4,590 | 29,500 |
| 2016/01/29 | 4,300 | 4,380 | 4,215 | 4,360 | 76,300 |
| 2016/01/28 | 4,380 | 4,405 | 4,295 | 4,310 | 115,100 |
| 2016/01/27 | 4,630 | 4,700 | 4,330 | 4,450 | 74,500 |
| 2016/01/26 | 4,600 | 4,630 | 4,575 | 4,595 | 15,900 |
| 2016/01/25 | 4,535 | 4,740 | 4,485 | 4,700 | 60,700 |
| 2016/01/22 | 4,365 | 4,440 | 4,260 | 4,435 | 41,400 |
| 2016/01/21 | 4,380 | 4,430 | 4,185 | 4,185 | 57,100 |
| 2016/01/20 | 4,680 | 4,715 | 4,410 | 4,415 | 57,900 |
| 2016/01/19 | 4,770 | 4,820 | 4,680 | 4,715 | 55,200 |
| 2016/01/18 | 4,675 | 4,770 | 4,675 | 4,770 | 40,900 |
| 2016/01/15 | 4,890 | 4,930 | 4,800 | 4,815 | 27,000 |
| 2016/01/14 | 4,790 | 4,850 | 4,740 | 4,830 | 44,900 |
| 2016/01/13 | 4,845 | 4,895 | 4,795 | 4,830 | 36,600 |
| 2016/01/12 | 4,875 | 4,915 | 4,800 | 4,820 | 56,000 |
| 2016/01/08 | 4,900 | 4,930 | 4,835 | 4,875 | 34,300 |
| 2016/01/07 | 4,950 | 4,970 | 4,900 | 4,925 | 46,400 |
| 2016/01/06 | 4,875 | 4,930 | 4,855 | 4,920 | 32,100 |
| 2016/01/05 | 4,850 | 4,930 | 4,795 | 4,905 | 30,900 |
| 2016/01/04 | 4,895 | 4,950 | 4,855 | 4,875 | 41,200 |