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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,230 | 6,260 | 6,200 | 6,200 | 25,800 |
| 2019/12/27 | 6,300 | 6,300 | 6,200 | 6,230 | 72,800 |
| 2019/12/26 | 6,240 | 6,340 | 6,220 | 6,330 | 160,700 |
| 2019/12/25 | 6,270 | 6,290 | 6,210 | 6,240 | 68,900 |
| 2019/12/24 | 6,280 | 6,340 | 6,270 | 6,290 | 44,600 |
| 2019/12/23 | 6,250 | 6,310 | 6,220 | 6,300 | 57,200 |
| 2019/12/20 | 6,260 | 6,260 | 6,180 | 6,220 | 46,000 |
| 2019/12/19 | 6,250 | 6,260 | 6,190 | 6,230 | 33,100 |
| 2019/12/18 | 6,200 | 6,220 | 6,180 | 6,210 | 32,300 |
| 2019/12/17 | 6,150 | 6,250 | 6,130 | 6,250 | 51,100 |
| 2019/12/16 | 6,100 | 6,190 | 6,090 | 6,140 | 96,200 |
| 2019/12/13 | 6,090 | 6,130 | 6,030 | 6,070 | 88,400 |
| 2019/12/12 | 6,130 | 6,130 | 6,080 | 6,090 | 39,800 |
| 2019/12/11 | 6,180 | 6,180 | 6,130 | 6,130 | 33,600 |
| 2019/12/10 | 6,160 | 6,280 | 6,160 | 6,210 | 50,300 |
| 2019/12/09 | 6,200 | 6,200 | 6,150 | 6,180 | 29,800 |
| 2019/12/06 | 6,210 | 6,210 | 6,160 | 6,180 | 29,700 |
| 2019/12/05 | 6,260 | 6,260 | 6,170 | 6,200 | 32,800 |
| 2019/12/04 | 6,220 | 6,270 | 6,180 | 6,270 | 30,300 |
| 2019/12/03 | 6,260 | 6,270 | 6,210 | 6,270 | 53,100 |
| 2019/12/02 | 6,320 | 6,390 | 6,300 | 6,310 | 36,700 |
| 2019/11/29 | 6,390 | 6,440 | 6,280 | 6,320 | 40,700 |
| 2019/11/28 | 6,350 | 6,390 | 6,310 | 6,390 | 23,300 |
| 2019/11/27 | 6,290 | 6,380 | 6,290 | 6,330 | 53,200 |
| 2019/11/26 | 6,260 | 6,370 | 6,240 | 6,340 | 68,500 |
| 2019/11/25 | 6,090 | 6,250 | 6,090 | 6,230 | 68,000 |
| 2019/11/22 | 6,000 | 6,100 | 5,980 | 6,090 | 48,500 |
| 2019/11/21 | 5,930 | 5,980 | 5,900 | 5,970 | 48,400 |
| 2019/11/20 | 5,940 | 5,980 | 5,910 | 5,940 | 63,100 |
| 2019/11/19 | 5,970 | 6,030 | 5,950 | 6,010 | 44,600 |
| 2019/11/18 | 5,850 | 5,910 | 5,820 | 5,910 | 33,500 |
| 2019/11/15 | 5,800 | 5,860 | 5,790 | 5,860 | 29,200 |
| 2019/11/14 | 5,800 | 5,850 | 5,740 | 5,770 | 29,600 |
| 2019/11/13 | 5,710 | 5,860 | 5,690 | 5,830 | 67,700 |
| 2019/11/12 | 5,720 | 5,770 | 5,690 | 5,720 | 42,500 |
| 2019/11/11 | 5,660 | 5,810 | 5,660 | 5,720 | 86,900 |
| 2019/11/08 | 5,920 | 5,960 | 5,790 | 5,810 | 99,300 |
| 2019/11/07 | 5,930 | 6,000 | 5,910 | 5,970 | 75,500 |
| 2019/11/06 | 5,950 | 6,000 | 5,900 | 5,930 | 73,800 |
| 2019/11/05 | 6,000 | 6,000 | 5,900 | 5,920 | 68,500 |
| 2019/11/01 | 5,940 | 6,020 | 5,940 | 6,000 | 58,200 |
| 2019/10/31 | 6,050 | 6,150 | 5,900 | 5,960 | 99,900 |
| 2019/10/30 | 5,830 | 6,160 | 5,800 | 6,150 | 155,400 |
| 2019/10/29 | 5,680 | 6,500 | 5,630 | 5,770 | 410,500 |
| 2019/10/28 | 5,600 | 5,620 | 5,460 | 5,500 | 75,700 |
| 2019/10/25 | 5,590 | 5,640 | 5,590 | 5,640 | 48,700 |
| 2019/10/24 | 5,580 | 5,590 | 5,540 | 5,550 | 53,600 |
| 2019/10/23 | 5,540 | 5,570 | 5,470 | 5,570 | 29,900 |
| 2019/10/21 | 5,560 | 5,590 | 5,510 | 5,530 | 19,000 |
| 2019/10/18 | 5,570 | 5,630 | 5,550 | 5,550 | 33,300 |
| 2019/10/17 | 5,580 | 5,590 | 5,530 | 5,540 | 36,700 |
| 2019/10/16 | 5,670 | 5,690 | 5,580 | 5,600 | 47,300 |
| 2019/10/15 | 5,600 | 5,670 | 5,580 | 5,650 | 77,100 |
| 2019/10/11 | 5,490 | 5,540 | 5,430 | 5,530 | 45,100 |
| 2019/10/10 | 5,440 | 5,480 | 5,330 | 5,470 | 36,100 |
| 2019/10/09 | 5,440 | 5,480 | 5,400 | 5,420 | 72,400 |
| 2019/10/08 | 5,550 | 5,600 | 5,480 | 5,500 | 66,700 |
| 2019/10/07 | 5,460 | 5,550 | 5,450 | 5,550 | 45,700 |
| 2019/10/04 | 5,400 | 5,470 | 5,380 | 5,450 | 58,600 |
| 2019/10/03 | 5,300 | 5,430 | 5,300 | 5,390 | 71,300 |
| 2019/10/02 | 5,320 | 5,470 | 5,300 | 5,440 | 74,000 |
| 2019/10/01 | 5,330 | 5,370 | 5,270 | 5,350 | 56,100 |
| 2019/09/30 | 5,270 | 5,380 | 5,270 | 5,320 | 73,100 |
| 2019/09/27 | 5,280 | 5,360 | 5,250 | 5,330 | 71,800 |
| 2019/09/26 | 5,380 | 5,380 | 5,250 | 5,270 | 75,900 |
| 2019/09/25 | 5,290 | 5,390 | 5,280 | 5,350 | 63,600 |
| 2019/09/24 | 5,230 | 5,290 | 5,210 | 5,230 | 46,900 |
| 2019/09/20 | 5,310 | 5,350 | 5,230 | 5,230 | 63,000 |
| 2019/09/19 | 5,130 | 5,300 | 5,130 | 5,290 | 94,800 |
| 2019/09/18 | 5,090 | 5,140 | 5,080 | 5,120 | 59,200 |
| 2019/09/17 | 5,010 | 5,090 | 5,000 | 5,040 | 93,500 |
| 2019/09/13 | 5,020 | 5,050 | 4,960 | 4,985 | 134,900 |
| 2019/09/12 | 5,010 | 5,040 | 4,965 | 4,985 | 80,600 |
| 2019/09/11 | 4,920 | 5,030 | 4,885 | 4,980 | 157,600 |
| 2019/09/10 | 5,070 | 5,070 | 4,910 | 4,920 | 101,400 |
| 2019/09/09 | 4,995 | 5,100 | 4,950 | 5,050 | 74,700 |
| 2019/09/06 | 5,060 | 5,080 | 4,985 | 4,995 | 55,100 |
| 2019/09/05 | 5,040 | 5,100 | 5,040 | 5,060 | 68,000 |
| 2019/09/04 | 5,100 | 5,100 | 4,990 | 4,990 | 122,700 |
| 2019/09/03 | 5,140 | 5,160 | 5,090 | 5,140 | 35,500 |
| 2019/09/02 | 5,170 | 5,220 | 5,140 | 5,150 | 33,600 |
| 2019/08/30 | 5,240 | 5,240 | 5,160 | 5,200 | 54,200 |
| 2019/08/29 | 5,270 | 5,270 | 5,120 | 5,180 | 52,600 |
| 2019/08/28 | 5,210 | 5,260 | 5,210 | 5,260 | 35,900 |
| 2019/08/27 | 5,210 | 5,260 | 5,170 | 5,210 | 47,400 |
| 2019/08/26 | 5,050 | 5,210 | 5,030 | 5,170 | 77,200 |
| 2019/08/23 | 5,150 | 5,150 | 5,100 | 5,130 | 54,100 |
| 2019/08/22 | 5,190 | 5,190 | 5,100 | 5,130 | 35,000 |
| 2019/08/21 | 5,130 | 5,160 | 5,090 | 5,130 | 23,600 |
| 2019/08/20 | 5,120 | 5,210 | 5,120 | 5,200 | 35,700 |
| 2019/08/19 | 5,160 | 5,170 | 5,100 | 5,120 | 23,000 |
| 2019/08/16 | 5,140 | 5,170 | 5,120 | 5,130 | 26,000 |
| 2019/08/15 | 5,140 | 5,190 | 5,110 | 5,170 | 39,400 |
| 2019/08/14 | 5,290 | 5,320 | 5,270 | 5,300 | 47,300 |
| 2019/08/13 | 5,160 | 5,230 | 5,130 | 5,220 | 63,100 |
| 2019/08/09 | 5,150 | 5,270 | 5,150 | 5,240 | 59,500 |
| 2019/08/08 | 5,050 | 5,170 | 5,050 | 5,120 | 46,100 |
| 2019/08/07 | 5,050 | 5,140 | 4,975 | 5,050 | 66,900 |
| 2019/08/06 | 4,950 | 5,040 | 4,845 | 5,030 | 107,000 |
| 2019/08/05 | 5,330 | 5,330 | 4,975 | 5,050 | 193,000 |
| 2019/08/02 | 5,520 | 5,670 | 5,450 | 5,470 | 114,900 |
| 2019/08/01 | 5,500 | 5,660 | 5,140 | 5,620 | 178,300 |
| 2019/07/31 | 5,400 | 5,450 | 5,340 | 5,340 | 99,900 |
| 2019/07/30 | 5,600 | 5,650 | 5,460 | 5,500 | 156,200 |
| 2019/07/29 | 5,530 | 5,600 | 5,500 | 5,600 | 42,700 |
| 2019/07/26 | 5,530 | 5,560 | 5,500 | 5,530 | 32,300 |
| 2019/07/25 | 5,510 | 5,590 | 5,510 | 5,520 | 50,400 |
| 2019/07/24 | 5,500 | 5,530 | 5,440 | 5,470 | 51,100 |
| 2019/07/23 | 5,420 | 5,530 | 5,420 | 5,500 | 30,900 |
| 2019/07/22 | 5,440 | 5,500 | 5,390 | 5,450 | 52,300 |
| 2019/07/19 | 5,350 | 5,510 | 5,350 | 5,480 | 59,200 |
| 2019/07/18 | 5,390 | 5,450 | 5,300 | 5,300 | 74,400 |
| 2019/07/17 | 5,440 | 5,510 | 5,430 | 5,470 | 37,100 |
| 2019/07/16 | 5,440 | 5,500 | 5,420 | 5,460 | 41,300 |
| 2019/07/12 | 5,460 | 5,540 | 5,430 | 5,430 | 32,900 |
| 2019/07/11 | 5,520 | 5,580 | 5,510 | 5,510 | 36,300 |
| 2019/07/10 | 5,400 | 5,490 | 5,400 | 5,470 | 61,500 |
| 2019/07/09 | 5,440 | 5,500 | 5,410 | 5,430 | 40,400 |
| 2019/07/08 | 5,520 | 5,550 | 5,370 | 5,440 | 77,000 |
| 2019/07/05 | 5,420 | 5,480 | 5,410 | 5,470 | 67,000 |
| 2019/07/04 | 5,230 | 5,360 | 5,230 | 5,320 | 66,000 |
| 2019/07/03 | 5,190 | 5,200 | 5,140 | 5,200 | 45,100 |
| 2019/07/02 | 5,250 | 5,300 | 5,190 | 5,220 | 50,200 |
| 2019/07/01 | 5,320 | 5,330 | 5,220 | 5,300 | 50,400 |
| 2019/06/28 | 5,140 | 5,250 | 5,140 | 5,220 | 48,600 |
| 2019/06/27 | 5,050 | 5,150 | 5,030 | 5,140 | 35,700 |
| 2019/06/26 | 5,120 | 5,140 | 5,020 | 5,040 | 51,100 |
| 2019/06/25 | 5,190 | 5,310 | 5,150 | 5,160 | 122,100 |
| 2019/06/24 | 5,300 | 5,300 | 5,200 | 5,220 | 35,500 |
| 2019/06/21 | 5,380 | 5,380 | 5,260 | 5,300 | 51,100 |
| 2019/06/20 | 5,330 | 5,420 | 5,320 | 5,360 | 36,800 |
| 2019/06/19 | 5,360 | 5,380 | 5,260 | 5,280 | 50,100 |
| 2019/06/18 | 5,270 | 5,350 | 5,250 | 5,290 | 49,200 |
| 2019/06/17 | 5,290 | 5,320 | 5,240 | 5,270 | 41,500 |
| 2019/06/14 | 5,330 | 5,390 | 5,250 | 5,290 | 76,900 |
| 2019/06/13 | 5,370 | 5,430 | 5,340 | 5,410 | 65,100 |
| 2019/06/12 | 5,580 | 5,600 | 5,460 | 5,470 | 38,500 |
| 2019/06/11 | 5,510 | 5,650 | 5,500 | 5,630 | 73,600 |
| 2019/06/10 | 5,360 | 5,460 | 5,340 | 5,460 | 48,700 |
| 2019/06/07 | 5,340 | 5,340 | 5,190 | 5,270 | 44,700 |
| 2019/06/06 | 5,270 | 5,320 | 5,210 | 5,280 | 51,800 |
| 2019/06/05 | 5,160 | 5,180 | 5,070 | 5,180 | 39,000 |
| 2019/06/04 | 5,110 | 5,120 | 4,985 | 5,020 | 56,700 |
| 2019/06/03 | 5,060 | 5,130 | 5,040 | 5,090 | 43,700 |
| 2019/05/31 | 5,090 | 5,180 | 5,070 | 5,140 | 93,000 |
| 2019/05/30 | 5,280 | 5,290 | 5,100 | 5,140 | 91,800 |
| 2019/05/29 | 5,330 | 5,380 | 5,310 | 5,330 | 68,000 |
| 2019/05/28 | 5,320 | 5,420 | 5,310 | 5,380 | 105,300 |
| 2019/05/27 | 5,310 | 5,350 | 5,280 | 5,310 | 32,700 |
| 2019/05/24 | 5,330 | 5,370 | 5,290 | 5,340 | 50,700 |
| 2019/05/23 | 5,360 | 5,480 | 5,340 | 5,370 | 79,200 |
| 2019/05/22 | 5,360 | 5,440 | 5,340 | 5,400 | 71,800 |
| 2019/05/21 | 5,410 | 5,460 | 5,340 | 5,360 | 57,900 |
| 2019/05/20 | 5,420 | 5,500 | 5,410 | 5,430 | 61,800 |
| 2019/05/17 | 5,420 | 5,460 | 5,350 | 5,400 | 51,500 |
| 2019/05/16 | 5,450 | 5,470 | 5,340 | 5,370 | 94,000 |
| 2019/05/15 | 5,440 | 5,490 | 5,410 | 5,460 | 46,100 |
| 2019/05/14 | 5,320 | 5,490 | 5,250 | 5,400 | 97,900 |
| 2019/05/13 | 5,530 | 5,530 | 5,410 | 5,450 | 206,700 |
| 2019/05/10 | 5,370 | 5,480 | 5,310 | 5,400 | 179,800 |
| 2019/05/09 | 5,230 | 5,440 | 5,230 | 5,400 | 240,600 |
| 2019/05/08 | 5,260 | 5,350 | 5,020 | 5,210 | 365,000 |
| 2019/05/07 | 5,780 | 5,880 | 5,740 | 5,840 | 125,700 |
| 2019/04/26 | 5,630 | 5,720 | 5,560 | 5,680 | 59,100 |
| 2019/04/25 | 5,600 | 5,650 | 5,580 | 5,600 | 58,000 |
| 2019/04/24 | 5,620 | 5,670 | 5,530 | 5,580 | 116,100 |
| 2019/04/23 | 5,650 | 5,730 | 5,630 | 5,690 | 43,300 |
| 2019/04/22 | 5,680 | 5,750 | 5,650 | 5,670 | 36,700 |
| 2019/04/19 | 5,640 | 5,750 | 5,640 | 5,720 | 82,400 |
| 2019/04/18 | 5,640 | 5,660 | 5,570 | 5,600 | 71,700 |
| 2019/04/17 | 5,590 | 5,650 | 5,560 | 5,640 | 69,000 |
| 2019/04/16 | 5,430 | 5,620 | 5,420 | 5,590 | 102,200 |
| 2019/04/15 | 5,380 | 5,470 | 5,350 | 5,450 | 79,300 |
| 2019/04/12 | 5,350 | 5,350 | 5,220 | 5,290 | 34,500 |
| 2019/04/11 | 5,230 | 5,330 | 5,230 | 5,310 | 26,700 |
| 2019/04/10 | 5,200 | 5,260 | 5,200 | 5,250 | 23,200 |
| 2019/04/09 | 5,350 | 5,350 | 5,250 | 5,290 | 31,100 |
| 2019/04/08 | 5,260 | 5,360 | 5,260 | 5,350 | 68,400 |
| 2019/04/05 | 5,300 | 5,370 | 5,200 | 5,280 | 113,300 |
| 2019/04/04 | 5,130 | 5,160 | 5,090 | 5,130 | 42,400 |
| 2019/04/03 | 5,040 | 5,110 | 5,020 | 5,110 | 39,900 |
| 2019/04/02 | 5,210 | 5,210 | 5,060 | 5,070 | 32,800 |
| 2019/04/01 | 5,170 | 5,220 | 5,130 | 5,170 | 44,000 |
| 2019/03/29 | 5,120 | 5,180 | 5,110 | 5,150 | 40,800 |
| 2019/03/28 | 5,110 | 5,130 | 5,060 | 5,060 | 38,200 |
| 2019/03/27 | 5,130 | 5,180 | 5,110 | 5,140 | 44,600 |
| 2019/03/26 | 5,020 | 5,150 | 4,965 | 5,130 | 89,600 |
| 2019/03/25 | 5,030 | 5,040 | 4,900 | 4,950 | 65,400 |
| 2019/03/22 | 5,110 | 5,140 | 5,020 | 5,030 | 53,500 |
| 2019/03/20 | 5,070 | 5,160 | 5,040 | 5,150 | 51,600 |
| 2019/03/19 | 5,120 | 5,130 | 5,020 | 5,070 | 66,400 |
| 2019/03/18 | 5,070 | 5,180 | 5,060 | 5,170 | 59,900 |
| 2019/03/15 | 5,050 | 5,280 | 5,040 | 5,110 | 141,800 |
| 2019/03/14 | 5,150 | 5,160 | 4,995 | 5,020 | 38,600 |
| 2019/03/13 | 5,130 | 5,160 | 5,050 | 5,060 | 40,000 |
| 2019/03/12 | 5,080 | 5,160 | 5,050 | 5,130 | 64,000 |
| 2019/03/11 | 4,965 | 5,070 | 4,965 | 5,040 | 71,400 |
| 2019/03/08 | 4,915 | 4,955 | 4,915 | 4,945 | 100,700 |
| 2019/03/07 | 5,010 | 5,030 | 4,925 | 4,955 | 154,800 |
| 2019/03/06 | 5,140 | 5,170 | 5,110 | 5,130 | 42,500 |
| 2019/03/05 | 5,150 | 5,170 | 5,130 | 5,160 | 74,100 |
| 2019/03/04 | 5,080 | 5,260 | 5,080 | 5,220 | 139,500 |
| 2019/03/01 | 5,030 | 5,070 | 4,975 | 5,060 | 53,400 |
| 2019/02/28 | 4,975 | 5,050 | 4,945 | 4,995 | 75,200 |
| 2019/02/27 | 4,985 | 5,040 | 4,945 | 4,955 | 139,200 |
| 2019/02/26 | 5,030 | 5,100 | 5,020 | 5,040 | 79,400 |
| 2019/02/25 | 5,130 | 5,130 | 4,985 | 5,020 | 99,600 |
| 2019/02/22 | 4,995 | 5,140 | 4,990 | 5,130 | 112,500 |
| 2019/02/21 | 4,935 | 5,010 | 4,925 | 4,925 | 119,200 |
| 2019/02/20 | 5,000 | 5,090 | 4,875 | 4,935 | 228,700 |
| 2019/02/19 | 5,130 | 5,200 | 4,990 | 5,000 | 280,300 |
| 2019/02/18 | 5,170 | 5,350 | 5,150 | 5,310 | 163,700 |
| 2019/02/15 | 4,905 | 5,090 | 4,905 | 5,090 | 137,600 |
| 2019/02/14 | 4,900 | 5,090 | 4,900 | 4,975 | 248,900 |
| 2019/02/13 | 4,720 | 4,780 | 4,620 | 4,735 | 140,000 |
| 2019/02/12 | 4,640 | 4,715 | 4,625 | 4,715 | 109,900 |
| 2019/02/08 | 4,495 | 4,585 | 4,485 | 4,580 | 61,000 |
| 2019/02/07 | 4,580 | 4,580 | 4,495 | 4,540 | 35,800 |
| 2019/02/06 | 4,560 | 4,680 | 4,555 | 4,575 | 62,400 |
| 2019/02/05 | 4,585 | 4,640 | 4,495 | 4,525 | 56,100 |
| 2019/02/04 | 4,465 | 4,595 | 4,465 | 4,585 | 72,300 |
| 2019/02/01 | 4,360 | 4,515 | 4,360 | 4,465 | 73,900 |
| 2019/01/31 | 4,360 | 4,455 | 4,350 | 4,365 | 64,900 |
| 2019/01/30 | 4,325 | 4,365 | 4,285 | 4,350 | 60,700 |
| 2019/01/29 | 4,365 | 4,390 | 4,300 | 4,330 | 38,200 |
| 2019/01/28 | 4,285 | 4,425 | 4,285 | 4,370 | 74,400 |
| 2019/01/25 | 4,365 | 4,415 | 4,270 | 4,340 | 67,400 |
| 2019/01/24 | 4,395 | 4,445 | 4,345 | 4,430 | 30,600 |
| 2019/01/23 | 4,480 | 4,480 | 4,370 | 4,375 | 68,200 |
| 2019/01/22 | 4,580 | 4,580 | 4,510 | 4,550 | 28,300 |
| 2019/01/21 | 4,650 | 4,650 | 4,535 | 4,555 | 30,900 |
| 2019/01/18 | 4,495 | 4,605 | 4,495 | 4,590 | 73,500 |
| 2019/01/17 | 4,400 | 4,470 | 4,360 | 4,470 | 59,800 |
| 2019/01/16 | 4,435 | 4,480 | 4,365 | 4,395 | 69,500 |
| 2019/01/15 | 4,260 | 4,425 | 4,245 | 4,385 | 63,900 |
| 2019/01/11 | 4,370 | 4,420 | 4,285 | 4,295 | 53,800 |
| 2019/01/10 | 4,410 | 4,410 | 4,290 | 4,340 | 59,100 |
| 2019/01/09 | 4,425 | 4,495 | 4,400 | 4,410 | 51,700 |
| 2019/01/08 | 4,395 | 4,420 | 4,345 | 4,390 | 66,400 |
| 2019/01/07 | 4,540 | 4,550 | 4,375 | 4,385 | 113,700 |
| 2019/01/04 | 4,365 | 4,445 | 4,285 | 4,435 | 89,600 |