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 |
|---|---|---|---|---|---|
| 2020/12/30 | 6,620 | 6,660 | 6,550 | 6,570 | 55,900 |
| 2020/12/29 | 6,470 | 6,630 | 6,460 | 6,630 | 117,400 |
| 2020/12/28 | 6,650 | 6,690 | 6,480 | 6,510 | 208,300 |
| 2020/12/25 | 6,670 | 6,680 | 6,590 | 6,630 | 130,000 |
| 2020/12/24 | 6,650 | 6,660 | 6,590 | 6,610 | 80,100 |
| 2020/12/23 | 6,500 | 6,590 | 6,440 | 6,580 | 73,300 |
| 2020/12/22 | 6,450 | 6,520 | 6,400 | 6,410 | 76,800 |
| 2020/12/21 | 6,550 | 6,600 | 6,470 | 6,500 | 84,800 |
| 2020/12/18 | 6,410 | 6,530 | 6,390 | 6,470 | 119,400 |
| 2020/12/17 | 6,340 | 6,360 | 6,270 | 6,310 | 46,700 |
| 2020/12/16 | 6,330 | 6,340 | 6,220 | 6,270 | 44,600 |
| 2020/12/15 | 6,260 | 6,350 | 6,250 | 6,300 | 66,700 |
| 2020/12/14 | 6,180 | 6,280 | 6,180 | 6,200 | 65,600 |
| 2020/12/11 | 6,120 | 6,210 | 6,080 | 6,140 | 82,500 |
| 2020/12/10 | 6,040 | 6,080 | 6,020 | 6,020 | 35,600 |
| 2020/12/09 | 5,970 | 6,090 | 5,970 | 6,080 | 43,300 |
| 2020/12/08 | 6,040 | 6,060 | 5,970 | 6,010 | 50,200 |
| 2020/12/07 | 6,000 | 6,050 | 5,950 | 6,010 | 66,300 |
| 2020/12/04 | 6,030 | 6,030 | 5,960 | 5,960 | 47,900 |
| 2020/12/03 | 5,960 | 6,090 | 5,890 | 6,060 | 67,500 |
| 2020/12/02 | 6,010 | 6,060 | 5,970 | 6,000 | 57,300 |
| 2020/12/01 | 6,060 | 6,110 | 6,000 | 6,030 | 60,700 |
| 2020/11/30 | 6,110 | 6,140 | 5,960 | 5,960 | 83,800 |
| 2020/11/27 | 6,090 | 6,260 | 6,030 | 6,190 | 174,400 |
| 2020/11/26 | 6,020 | 6,020 | 5,960 | 5,990 | 59,900 |
| 2020/11/25 | 6,120 | 6,120 | 5,980 | 6,020 | 71,300 |
| 2020/11/24 | 6,060 | 6,150 | 6,040 | 6,060 | 94,200 |
| 2020/11/20 | 5,950 | 6,080 | 5,930 | 6,050 | 104,700 |
| 2020/11/19 | 5,840 | 5,900 | 5,760 | 5,890 | 98,700 |
| 2020/11/18 | 5,800 | 5,830 | 5,740 | 5,790 | 84,100 |
| 2020/11/17 | 5,810 | 5,810 | 5,670 | 5,740 | 69,300 |
| 2020/11/16 | 5,760 | 5,870 | 5,690 | 5,810 | 94,000 |
| 2020/11/13 | 5,860 | 5,860 | 5,660 | 5,690 | 66,600 |
| 2020/11/12 | 5,870 | 5,890 | 5,760 | 5,870 | 46,800 |
| 2020/11/11 | 5,840 | 5,880 | 5,770 | 5,800 | 78,400 |
| 2020/11/10 | 5,820 | 5,860 | 5,700 | 5,700 | 92,900 |
| 2020/11/09 | 5,650 | 5,750 | 5,610 | 5,720 | 78,400 |
| 2020/11/06 | 5,610 | 5,610 | 5,510 | 5,570 | 57,200 |
| 2020/11/05 | 5,480 | 5,630 | 5,460 | 5,620 | 80,100 |
| 2020/11/04 | 5,410 | 5,500 | 5,350 | 5,450 | 54,700 |
| 2020/11/02 | 5,370 | 5,430 | 5,330 | 5,360 | 51,400 |
| 2020/10/30 | 5,400 | 5,440 | 5,350 | 5,360 | 43,800 |
| 2020/10/29 | 5,460 | 5,500 | 5,410 | 5,480 | 45,400 |
| 2020/10/28 | 5,380 | 5,540 | 5,350 | 5,530 | 50,900 |
| 2020/10/27 | 5,380 | 5,410 | 5,280 | 5,360 | 32,700 |
| 2020/10/26 | 5,440 | 5,460 | 5,320 | 5,330 | 32,000 |
| 2020/10/23 | 5,430 | 5,430 | 5,320 | 5,410 | 35,200 |
| 2020/10/22 | 5,440 | 5,470 | 5,380 | 5,430 | 48,600 |
| 2020/10/21 | 5,390 | 5,500 | 5,390 | 5,450 | 47,200 |
| 2020/10/20 | 5,360 | 5,440 | 5,360 | 5,400 | 64,300 |
| 2020/10/19 | 5,330 | 5,370 | 5,290 | 5,340 | 55,400 |
| 2020/10/16 | 5,370 | 5,370 | 5,250 | 5,280 | 58,900 |
| 2020/10/15 | 5,440 | 5,480 | 5,320 | 5,350 | 67,800 |
| 2020/10/14 | 5,520 | 5,580 | 5,470 | 5,490 | 42,000 |
| 2020/10/13 | 5,580 | 5,610 | 5,530 | 5,560 | 31,900 |
| 2020/10/12 | 5,610 | 5,670 | 5,580 | 5,600 | 29,900 |
| 2020/10/09 | 5,680 | 5,690 | 5,580 | 5,630 | 33,800 |
| 2020/10/08 | 5,660 | 5,720 | 5,630 | 5,650 | 61,200 |
| 2020/10/07 | 5,610 | 5,660 | 5,590 | 5,630 | 77,100 |
| 2020/10/06 | 5,720 | 5,720 | 5,640 | 5,680 | 55,300 |
| 2020/10/05 | 5,780 | 5,840 | 5,720 | 5,740 | 74,500 |
| 2020/10/02 | 5,840 | 5,870 | 5,690 | 5,730 | 158,900 |
| 2020/09/30 | 5,720 | 5,730 | 5,540 | 5,580 | 93,500 |
| 2020/09/29 | 5,770 | 5,770 | 5,640 | 5,720 | 92,400 |
| 2020/09/28 | 5,800 | 5,910 | 5,750 | 5,830 | 138,200 |
| 2020/09/25 | 5,770 | 5,840 | 5,720 | 5,750 | 87,200 |
| 2020/09/24 | 5,800 | 5,820 | 5,710 | 5,720 | 60,900 |
| 2020/09/23 | 5,840 | 5,870 | 5,760 | 5,780 | 93,700 |
| 2020/09/18 | 5,770 | 5,820 | 5,710 | 5,790 | 77,300 |
| 2020/09/17 | 5,750 | 5,820 | 5,700 | 5,770 | 57,500 |
| 2020/09/16 | 5,680 | 5,750 | 5,640 | 5,730 | 46,700 |
| 2020/09/15 | 5,770 | 5,780 | 5,630 | 5,660 | 55,100 |
| 2020/09/14 | 5,820 | 5,870 | 5,750 | 5,800 | 57,200 |
| 2020/09/11 | 5,750 | 5,750 | 5,630 | 5,750 | 73,200 |
| 2020/09/10 | 5,700 | 5,730 | 5,630 | 5,650 | 44,400 |
| 2020/09/09 | 5,600 | 5,670 | 5,570 | 5,620 | 77,700 |
| 2020/09/08 | 5,630 | 5,690 | 5,610 | 5,690 | 38,600 |
| 2020/09/07 | 5,700 | 5,700 | 5,610 | 5,630 | 39,500 |
| 2020/09/04 | 5,730 | 5,750 | 5,630 | 5,680 | 68,500 |
| 2020/09/03 | 5,870 | 5,900 | 5,720 | 5,830 | 69,800 |
| 2020/09/02 | 5,830 | 5,850 | 5,730 | 5,800 | 56,000 |
| 2020/09/01 | 5,780 | 5,850 | 5,760 | 5,830 | 43,300 |
| 2020/08/31 | 5,780 | 5,890 | 5,780 | 5,830 | 49,500 |
| 2020/08/28 | 5,770 | 5,900 | 5,570 | 5,690 | 103,400 |
| 2020/08/27 | 5,770 | 5,770 | 5,660 | 5,710 | 49,500 |
| 2020/08/26 | 5,740 | 5,790 | 5,650 | 5,730 | 37,800 |
| 2020/08/25 | 5,800 | 5,820 | 5,700 | 5,730 | 42,500 |
| 2020/08/24 | 5,750 | 5,770 | 5,680 | 5,720 | 34,700 |
| 2020/08/21 | 5,770 | 5,770 | 5,640 | 5,730 | 33,900 |
| 2020/08/20 | 5,700 | 5,800 | 5,690 | 5,740 | 51,900 |
| 2020/08/19 | 5,710 | 5,780 | 5,690 | 5,700 | 40,500 |
| 2020/08/18 | 5,600 | 5,720 | 5,520 | 5,710 | 76,500 |
| 2020/08/17 | 5,680 | 5,730 | 5,580 | 5,590 | 65,800 |
| 2020/08/14 | 5,680 | 5,890 | 5,650 | 5,760 | 153,700 |
| 2020/08/13 | 5,560 | 5,670 | 5,460 | 5,580 | 101,200 |
| 2020/08/12 | 5,370 | 5,520 | 5,280 | 5,490 | 94,700 |
| 2020/08/11 | 5,300 | 5,440 | 5,210 | 5,430 | 92,600 |
| 2020/08/07 | 5,420 | 5,530 | 5,300 | 5,350 | 109,800 |
| 2020/08/06 | 5,610 | 5,730 | 5,460 | 5,490 | 285,500 |
| 2020/08/05 | 5,080 | 5,100 | 4,950 | 5,010 | 65,500 |
| 2020/08/04 | 5,010 | 5,050 | 4,970 | 5,050 | 71,200 |
| 2020/08/03 | 4,870 | 4,945 | 4,870 | 4,935 | 39,400 |
| 2020/07/31 | 4,910 | 4,940 | 4,790 | 4,800 | 63,200 |
| 2020/07/30 | 5,030 | 5,030 | 4,880 | 4,895 | 59,700 |
| 2020/07/29 | 5,050 | 5,070 | 4,995 | 5,040 | 36,600 |
| 2020/07/28 | 5,130 | 5,140 | 5,060 | 5,080 | 64,200 |
| 2020/07/27 | 5,000 | 5,080 | 5,000 | 5,080 | 32,400 |
| 2020/07/22 | 5,150 | 5,160 | 5,030 | 5,060 | 68,600 |
| 2020/07/21 | 5,030 | 5,210 | 5,020 | 5,190 | 88,200 |
| 2020/07/20 | 5,000 | 5,020 | 4,935 | 4,995 | 47,300 |
| 2020/07/17 | 5,040 | 5,050 | 4,975 | 5,010 | 51,300 |
| 2020/07/16 | 4,995 | 5,000 | 4,965 | 4,970 | 39,900 |
| 2020/07/15 | 4,910 | 5,000 | 4,890 | 4,960 | 56,600 |
| 2020/07/14 | 4,875 | 4,875 | 4,810 | 4,855 | 50,700 |
| 2020/07/13 | 4,915 | 4,915 | 4,805 | 4,885 | 45,600 |
| 2020/07/10 | 4,890 | 4,940 | 4,840 | 4,840 | 62,300 |
| 2020/07/09 | 4,960 | 4,975 | 4,885 | 4,935 | 88,400 |
| 2020/07/08 | 5,120 | 5,120 | 4,990 | 4,990 | 49,400 |
| 2020/07/07 | 5,070 | 5,090 | 5,010 | 5,080 | 39,400 |
| 2020/07/06 | 5,070 | 5,090 | 5,020 | 5,080 | 35,000 |
| 2020/07/03 | 5,090 | 5,090 | 4,995 | 5,040 | 60,400 |
| 2020/07/02 | 5,170 | 5,190 | 4,915 | 4,955 | 144,300 |
| 2020/07/01 | 5,190 | 5,190 | 4,990 | 5,020 | 101,300 |
| 2020/06/30 | 5,160 | 5,210 | 5,080 | 5,140 | 64,400 |
| 2020/06/29 | 5,110 | 5,170 | 5,090 | 5,090 | 63,600 |
| 2020/06/26 | 5,180 | 5,280 | 5,120 | 5,240 | 91,200 |
| 2020/06/25 | 5,090 | 5,120 | 5,060 | 5,110 | 95,400 |
| 2020/06/24 | 5,180 | 5,180 | 5,010 | 5,090 | 56,100 |
| 2020/06/23 | 5,180 | 5,180 | 5,060 | 5,130 | 42,200 |
| 2020/06/22 | 5,200 | 5,200 | 5,090 | 5,160 | 34,400 |
| 2020/06/19 | 5,250 | 5,250 | 5,170 | 5,210 | 69,100 |
| 2020/06/18 | 5,210 | 5,230 | 5,140 | 5,200 | 32,900 |
| 2020/06/17 | 5,200 | 5,240 | 5,180 | 5,190 | 40,800 |
| 2020/06/16 | 5,160 | 5,250 | 5,090 | 5,200 | 63,000 |
| 2020/06/15 | 5,170 | 5,220 | 5,040 | 5,040 | 98,100 |
| 2020/06/12 | 5,430 | 5,430 | 5,200 | 5,200 | 105,200 |
| 2020/06/11 | 5,370 | 5,490 | 5,330 | 5,340 | 93,100 |
| 2020/06/10 | 5,160 | 5,320 | 5,120 | 5,270 | 99,100 |
| 2020/06/09 | 5,090 | 5,190 | 5,050 | 5,160 | 94,500 |
| 2020/06/08 | 5,200 | 5,200 | 5,020 | 5,070 | 202,100 |
| 2020/06/05 | 5,350 | 5,350 | 5,150 | 5,220 | 98,500 |
| 2020/06/04 | 5,370 | 5,370 | 5,280 | 5,350 | 85,700 |
| 2020/06/03 | 5,510 | 5,510 | 5,260 | 5,310 | 106,300 |
| 2020/06/02 | 5,290 | 5,470 | 5,290 | 5,440 | 129,500 |
| 2020/06/01 | 5,340 | 5,420 | 5,240 | 5,290 | 107,700 |
| 2020/05/29 | 5,380 | 5,400 | 5,260 | 5,310 | 129,900 |
| 2020/05/28 | 5,470 | 5,470 | 5,220 | 5,330 | 113,200 |
| 2020/05/27 | 5,460 | 5,490 | 5,390 | 5,400 | 138,000 |
| 2020/05/26 | 5,220 | 5,340 | 5,160 | 5,310 | 111,300 |
| 2020/05/25 | 5,230 | 5,280 | 5,210 | 5,260 | 55,800 |
| 2020/05/22 | 5,120 | 5,140 | 5,070 | 5,140 | 39,400 |
| 2020/05/21 | 5,110 | 5,130 | 5,080 | 5,090 | 70,800 |
| 2020/05/20 | 5,110 | 5,140 | 5,070 | 5,100 | 86,500 |
| 2020/05/19 | 5,240 | 5,320 | 5,080 | 5,110 | 153,700 |
| 2020/05/18 | 4,960 | 5,150 | 4,955 | 5,070 | 190,500 |
| 2020/05/15 | 4,915 | 4,955 | 4,860 | 4,935 | 141,400 |
| 2020/05/14 | 4,830 | 4,925 | 4,815 | 4,845 | 112,700 |
| 2020/05/13 | 4,910 | 4,920 | 4,800 | 4,830 | 124,900 |
| 2020/05/12 | 4,920 | 4,990 | 4,875 | 4,910 | 95,100 |
| 2020/05/11 | 4,860 | 4,935 | 4,840 | 4,930 | 60,800 |
| 2020/05/08 | 4,820 | 4,905 | 4,810 | 4,860 | 111,100 |
| 2020/05/07 | 4,640 | 4,780 | 4,635 | 4,770 | 108,400 |
| 2020/05/01 | 4,730 | 4,840 | 4,725 | 4,750 | 136,700 |
| 2020/04/30 | 4,965 | 5,010 | 4,730 | 4,730 | 170,400 |
| 2020/04/28 | 4,885 | 4,925 | 4,850 | 4,905 | 104,400 |
| 2020/04/27 | 4,925 | 4,975 | 4,900 | 4,930 | 82,400 |
| 2020/04/24 | 4,910 | 4,995 | 4,870 | 4,955 | 99,800 |
| 2020/04/23 | 5,040 | 5,050 | 4,910 | 4,965 | 143,500 |
| 2020/04/22 | 5,120 | 5,120 | 4,995 | 5,040 | 82,500 |
| 2020/04/21 | 5,090 | 5,180 | 5,080 | 5,140 | 71,200 |
| 2020/04/20 | 5,200 | 5,300 | 5,180 | 5,210 | 89,800 |
| 2020/04/17 | 5,230 | 5,370 | 5,100 | 5,150 | 88,100 |
| 2020/04/16 | 4,990 | 5,230 | 4,980 | 5,210 | 112,700 |
| 2020/04/15 | 5,040 | 5,070 | 4,950 | 4,980 | 126,900 |
| 2020/04/14 | 5,010 | 5,090 | 4,995 | 5,070 | 71,500 |
| 2020/04/13 | 5,010 | 5,070 | 4,950 | 5,040 | 88,700 |
| 2020/04/10 | 5,060 | 5,080 | 4,935 | 5,080 | 117,300 |
| 2020/04/09 | 5,150 | 5,150 | 4,965 | 5,070 | 111,600 |
| 2020/04/08 | 5,180 | 5,290 | 5,070 | 5,120 | 170,000 |
| 2020/04/07 | 5,150 | 5,340 | 5,150 | 5,280 | 77,000 |
| 2020/04/06 | 5,010 | 5,100 | 4,910 | 5,060 | 148,400 |
| 2020/04/03 | 5,100 | 5,220 | 4,960 | 5,050 | 112,400 |
| 2020/04/02 | 5,170 | 5,370 | 5,160 | 5,200 | 69,900 |
| 2020/04/01 | 5,350 | 5,400 | 5,210 | 5,240 | 75,900 |
| 2020/03/31 | 5,490 | 5,540 | 5,320 | 5,450 | 151,000 |
| 2020/03/30 | 5,420 | 5,580 | 5,350 | 5,490 | 143,300 |
| 2020/03/27 | 5,520 | 5,620 | 5,330 | 5,520 | 168,200 |
| 2020/03/26 | 5,300 | 5,520 | 5,250 | 5,420 | 156,300 |
| 2020/03/25 | 5,290 | 5,300 | 5,150 | 5,300 | 108,000 |
| 2020/03/24 | 5,150 | 5,290 | 5,080 | 5,190 | 115,300 |
| 2020/03/23 | 5,410 | 5,530 | 5,060 | 5,180 | 181,600 |
| 2020/03/19 | 5,100 | 5,370 | 5,050 | 5,350 | 228,100 |
| 2020/03/18 | 4,815 | 5,190 | 4,785 | 5,000 | 156,000 |
| 2020/03/17 | 4,380 | 4,820 | 4,305 | 4,745 | 145,000 |
| 2020/03/16 | 4,585 | 4,740 | 4,485 | 4,500 | 125,400 |
| 2020/03/13 | 4,510 | 4,550 | 4,280 | 4,465 | 172,800 |
| 2020/03/12 | 4,840 | 4,905 | 4,725 | 4,790 | 156,800 |
| 2020/03/11 | 5,140 | 5,320 | 5,080 | 5,080 | 78,200 |
| 2020/03/10 | 4,960 | 5,220 | 4,850 | 5,200 | 166,000 |
| 2020/03/09 | 5,100 | 5,140 | 4,865 | 4,940 | 102,400 |
| 2020/03/06 | 5,400 | 5,410 | 5,230 | 5,290 | 100,900 |
| 2020/03/05 | 5,430 | 5,500 | 5,390 | 5,430 | 83,200 |
| 2020/03/04 | 5,300 | 5,440 | 5,240 | 5,360 | 81,900 |
| 2020/03/03 | 5,490 | 5,540 | 5,340 | 5,370 | 117,700 |
| 2020/03/02 | 5,150 | 5,560 | 5,130 | 5,430 | 102,300 |
| 2020/02/28 | 5,440 | 5,450 | 5,160 | 5,210 | 167,700 |
| 2020/02/27 | 5,690 | 5,730 | 5,560 | 5,570 | 110,400 |
| 2020/02/26 | 5,630 | 5,690 | 5,550 | 5,650 | 83,100 |
| 2020/02/25 | 5,570 | 5,630 | 5,500 | 5,610 | 129,700 |
| 2020/02/21 | 5,860 | 5,880 | 5,750 | 5,770 | 52,700 |
| 2020/02/20 | 5,950 | 6,000 | 5,850 | 5,880 | 55,000 |
| 2020/02/19 | 6,060 | 6,090 | 5,940 | 6,010 | 68,600 |
| 2020/02/18 | 6,130 | 6,200 | 5,990 | 6,010 | 94,900 |
| 2020/02/17 | 6,230 | 6,270 | 6,180 | 6,230 | 110,700 |
| 2020/02/14 | 6,340 | 6,400 | 6,220 | 6,310 | 218,800 |
| 2020/02/13 | 6,100 | 6,570 | 6,030 | 6,370 | 357,700 |
| 2020/02/12 | 5,790 | 5,900 | 5,760 | 5,800 | 125,700 |
| 2020/02/10 | 5,670 | 5,820 | 5,660 | 5,790 | 55,700 |
| 2020/02/07 | 5,690 | 5,720 | 5,620 | 5,670 | 65,400 |
| 2020/02/06 | 5,680 | 5,740 | 5,590 | 5,700 | 81,200 |
| 2020/02/05 | 5,530 | 5,710 | 5,530 | 5,640 | 95,000 |
| 2020/02/04 | 5,250 | 5,560 | 5,250 | 5,500 | 507,000 |
| 2020/02/03 | 6,050 | 6,120 | 5,850 | 5,850 | 86,700 |
| 2020/01/31 | 6,290 | 6,300 | 6,160 | 6,170 | 39,300 |
| 2020/01/30 | 6,360 | 6,440 | 6,180 | 6,190 | 74,200 |
| 2020/01/29 | 6,390 | 6,440 | 6,300 | 6,380 | 46,100 |
| 2020/01/28 | 6,220 | 6,470 | 6,160 | 6,410 | 135,200 |
| 2020/01/27 | 6,160 | 6,230 | 6,080 | 6,180 | 64,500 |
| 2020/01/24 | 6,330 | 6,330 | 6,230 | 6,240 | 27,200 |
| 2020/01/23 | 6,300 | 6,340 | 6,270 | 6,280 | 34,300 |
| 2020/01/22 | 6,180 | 6,410 | 6,140 | 6,390 | 89,300 |
| 2020/01/21 | 6,200 | 6,230 | 6,130 | 6,170 | 44,200 |
| 2020/01/20 | 6,190 | 6,290 | 6,190 | 6,230 | 35,700 |
| 2020/01/17 | 6,270 | 6,280 | 6,170 | 6,230 | 48,300 |
| 2020/01/16 | 6,240 | 6,260 | 6,170 | 6,190 | 32,800 |
| 2020/01/15 | 6,210 | 6,300 | 6,210 | 6,300 | 25,100 |
| 2020/01/14 | 6,280 | 6,280 | 6,180 | 6,270 | 37,400 |
| 2020/01/10 | 6,250 | 6,300 | 6,250 | 6,260 | 23,600 |
| 2020/01/09 | 6,120 | 6,220 | 6,110 | 6,190 | 40,500 |
| 2020/01/08 | 6,170 | 6,190 | 6,070 | 6,110 | 60,700 |
| 2020/01/07 | 6,150 | 6,300 | 6,130 | 6,270 | 47,300 |
| 2020/01/06 | 6,130 | 6,210 | 6,070 | 6,100 | 61,200 |