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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,760 | 5,770 | 5,700 | 5,700 | 47,200 |
| 2021/12/29 | 5,700 | 5,750 | 5,660 | 5,730 | 84,300 |
| 2021/12/28 | 5,670 | 5,800 | 5,660 | 5,790 | 235,100 |
| 2021/12/27 | 5,660 | 5,670 | 5,610 | 5,640 | 163,600 |
| 2021/12/24 | 5,700 | 5,720 | 5,630 | 5,660 | 139,700 |
| 2021/12/23 | 5,790 | 5,820 | 5,680 | 5,690 | 105,800 |
| 2021/12/22 | 5,730 | 5,790 | 5,700 | 5,740 | 70,500 |
| 2021/12/21 | 5,790 | 5,800 | 5,700 | 5,750 | 86,700 |
| 2021/12/20 | 5,660 | 5,730 | 5,650 | 5,720 | 75,200 |
| 2021/12/17 | 5,840 | 5,870 | 5,710 | 5,730 | 107,000 |
| 2021/12/16 | 5,790 | 5,890 | 5,770 | 5,860 | 109,700 |
| 2021/12/15 | 5,720 | 5,720 | 5,650 | 5,690 | 66,000 |
| 2021/12/14 | 5,720 | 5,730 | 5,670 | 5,670 | 59,300 |
| 2021/12/13 | 5,740 | 5,790 | 5,710 | 5,720 | 50,200 |
| 2021/12/10 | 5,740 | 5,800 | 5,650 | 5,680 | 78,300 |
| 2021/12/09 | 5,750 | 5,820 | 5,740 | 5,780 | 42,300 |
| 2021/12/08 | 5,890 | 5,890 | 5,760 | 5,760 | 59,800 |
| 2021/12/07 | 5,710 | 5,790 | 5,650 | 5,790 | 58,000 |
| 2021/12/06 | 5,670 | 5,690 | 5,580 | 5,590 | 72,600 |
| 2021/12/03 | 5,560 | 5,680 | 5,530 | 5,670 | 105,300 |
| 2021/12/02 | 5,510 | 5,600 | 5,510 | 5,520 | 111,300 |
| 2021/12/01 | 5,700 | 5,700 | 5,540 | 5,560 | 145,100 |
| 2021/11/30 | 5,940 | 6,000 | 5,750 | 5,760 | 146,400 |
| 2021/11/29 | 5,990 | 6,130 | 5,950 | 5,990 | 114,300 |
| 2021/11/26 | 6,320 | 6,320 | 6,130 | 6,190 | 111,200 |
| 2021/11/25 | 6,120 | 6,270 | 6,120 | 6,230 | 122,000 |
| 2021/11/24 | 6,070 | 6,130 | 6,050 | 6,100 | 94,700 |
| 2021/11/22 | 6,050 | 6,090 | 5,970 | 6,090 | 102,800 |
| 2021/11/19 | 6,010 | 6,070 | 5,990 | 6,050 | 114,000 |
| 2021/11/18 | 5,970 | 6,100 | 5,910 | 5,920 | 138,200 |
| 2021/11/17 | 5,790 | 5,970 | 5,750 | 5,870 | 266,200 |
| 2021/11/16 | 6,100 | 6,110 | 5,780 | 5,800 | 473,700 |
| 2021/11/15 | 6,390 | 6,450 | 6,110 | 6,170 | 501,800 |
| 2021/11/12 | 6,940 | 7,070 | 6,930 | 7,040 | 81,600 |
| 2021/11/11 | 6,930 | 6,960 | 6,860 | 6,930 | 73,000 |
| 2021/11/10 | 6,920 | 7,020 | 6,900 | 6,930 | 93,100 |
| 2021/11/09 | 6,860 | 6,960 | 6,850 | 6,920 | 44,200 |
| 2021/11/08 | 6,860 | 6,870 | 6,820 | 6,840 | 24,200 |
| 2021/11/05 | 6,920 | 6,940 | 6,820 | 6,820 | 37,200 |
| 2021/11/04 | 6,970 | 6,970 | 6,870 | 6,920 | 46,300 |
| 2021/11/02 | 6,940 | 6,960 | 6,870 | 6,910 | 54,500 |
| 2021/11/01 | 6,900 | 7,050 | 6,890 | 7,050 | 56,300 |
| 2021/10/29 | 6,780 | 6,840 | 6,680 | 6,800 | 65,900 |
| 2021/10/28 | 6,800 | 6,870 | 6,780 | 6,790 | 66,200 |
| 2021/10/27 | 6,740 | 6,780 | 6,730 | 6,760 | 31,800 |
| 2021/10/26 | 6,690 | 6,780 | 6,690 | 6,740 | 32,600 |
| 2021/10/25 | 6,600 | 6,660 | 6,540 | 6,640 | 56,000 |
| 2021/10/22 | 6,590 | 6,660 | 6,570 | 6,610 | 30,800 |
| 2021/10/21 | 6,760 | 6,780 | 6,580 | 6,610 | 62,000 |
| 2021/10/20 | 6,750 | 6,860 | 6,750 | 6,820 | 38,700 |
| 2021/10/19 | 6,640 | 6,780 | 6,640 | 6,750 | 48,800 |
| 2021/10/18 | 6,770 | 6,770 | 6,580 | 6,620 | 45,400 |
| 2021/10/15 | 6,670 | 6,770 | 6,630 | 6,750 | 52,900 |
| 2021/10/14 | 6,540 | 6,640 | 6,480 | 6,590 | 47,700 |
| 2021/10/13 | 6,610 | 6,650 | 6,520 | 6,520 | 55,400 |
| 2021/10/12 | 6,580 | 6,600 | 6,540 | 6,560 | 31,500 |
| 2021/10/11 | 6,490 | 6,610 | 6,430 | 6,600 | 49,700 |
| 2021/10/08 | 6,570 | 6,600 | 6,500 | 6,510 | 37,000 |
| 2021/10/07 | 6,560 | 6,670 | 6,480 | 6,480 | 49,100 |
| 2021/10/06 | 6,670 | 6,790 | 6,530 | 6,540 | 65,600 |
| 2021/10/05 | 6,720 | 6,780 | 6,620 | 6,650 | 100,400 |
| 2021/10/04 | 6,780 | 6,810 | 6,710 | 6,790 | 76,600 |
| 2021/10/01 | 6,830 | 6,870 | 6,760 | 6,820 | 72,600 |
| 2021/09/30 | 6,750 | 6,930 | 6,720 | 6,850 | 124,900 |
| 2021/09/29 | 6,660 | 6,710 | 6,600 | 6,680 | 136,000 |
| 2021/09/28 | 6,850 | 6,850 | 6,690 | 6,800 | 83,400 |
| 2021/09/27 | 7,030 | 7,040 | 6,790 | 6,880 | 120,800 |
| 2021/09/24 | 7,000 | 7,050 | 6,930 | 7,040 | 61,500 |
| 2021/09/22 | 6,910 | 6,930 | 6,810 | 6,870 | 61,800 |
| 2021/09/21 | 6,990 | 6,990 | 6,810 | 6,860 | 78,300 |
| 2021/09/17 | 7,020 | 7,090 | 6,950 | 7,090 | 78,200 |
| 2021/09/16 | 6,930 | 7,000 | 6,880 | 6,970 | 89,000 |
| 2021/09/15 | 6,820 | 6,890 | 6,800 | 6,880 | 89,800 |
| 2021/09/14 | 6,900 | 6,930 | 6,870 | 6,920 | 57,500 |
| 2021/09/13 | 6,950 | 6,950 | 6,830 | 6,870 | 60,200 |
| 2021/09/10 | 6,730 | 6,880 | 6,720 | 6,880 | 66,100 |
| 2021/09/09 | 6,730 | 6,800 | 6,700 | 6,740 | 48,300 |
| 2021/09/08 | 6,740 | 6,820 | 6,710 | 6,760 | 64,700 |
| 2021/09/07 | 6,710 | 6,750 | 6,640 | 6,730 | 74,400 |
| 2021/09/06 | 6,640 | 6,660 | 6,580 | 6,660 | 66,200 |
| 2021/09/03 | 6,580 | 6,660 | 6,510 | 6,560 | 107,100 |
| 2021/09/02 | 6,680 | 6,700 | 6,560 | 6,680 | 69,900 |
| 2021/09/01 | 6,760 | 6,760 | 6,590 | 6,630 | 186,000 |
| 2021/08/31 | 6,780 | 6,860 | 6,770 | 6,840 | 68,500 |
| 2021/08/30 | 6,760 | 6,880 | 6,750 | 6,880 | 36,800 |
| 2021/08/27 | 6,700 | 6,820 | 6,650 | 6,790 | 81,600 |
| 2021/08/26 | 6,700 | 6,760 | 6,640 | 6,740 | 53,900 |
| 2021/08/25 | 6,680 | 6,740 | 6,610 | 6,730 | 80,900 |
| 2021/08/24 | 6,540 | 6,760 | 6,540 | 6,680 | 118,100 |
| 2021/08/23 | 6,330 | 6,480 | 6,280 | 6,450 | 57,200 |
| 2021/08/20 | 6,270 | 6,320 | 6,240 | 6,280 | 40,000 |
| 2021/08/19 | 6,330 | 6,370 | 6,260 | 6,280 | 39,200 |
| 2021/08/18 | 6,400 | 6,450 | 6,340 | 6,360 | 42,400 |
| 2021/08/17 | 6,500 | 6,540 | 6,310 | 6,370 | 95,700 |
| 2021/08/16 | 6,690 | 6,730 | 6,520 | 6,570 | 71,400 |
| 2021/08/13 | 6,840 | 6,840 | 6,750 | 6,780 | 58,700 |
| 2021/08/12 | 6,760 | 6,880 | 6,740 | 6,790 | 106,400 |
| 2021/08/11 | 6,610 | 6,720 | 6,560 | 6,670 | 160,700 |
| 2021/08/10 | 6,360 | 6,610 | 6,360 | 6,540 | 332,900 |
| 2021/08/06 | 6,090 | 6,170 | 6,060 | 6,160 | 72,300 |
| 2021/08/05 | 5,850 | 6,030 | 5,820 | 6,020 | 87,000 |
| 2021/08/04 | 5,960 | 5,960 | 5,840 | 5,850 | 78,300 |
| 2021/08/03 | 6,140 | 6,140 | 5,970 | 5,970 | 49,500 |
| 2021/08/02 | 6,120 | 6,130 | 6,000 | 6,040 | 53,500 |
| 2021/07/30 | 6,120 | 6,130 | 5,990 | 6,020 | 71,500 |
| 2021/07/29 | 6,300 | 6,330 | 6,100 | 6,120 | 267,600 |
| 2021/07/28 | 6,180 | 6,270 | 6,180 | 6,220 | 78,400 |
| 2021/07/27 | 6,220 | 6,280 | 6,200 | 6,240 | 63,000 |
| 2021/07/26 | 6,290 | 6,290 | 6,200 | 6,210 | 66,900 |
| 2021/07/21 | 6,210 | 6,210 | 6,080 | 6,150 | 56,400 |
| 2021/07/20 | 6,110 | 6,150 | 6,080 | 6,110 | 55,900 |
| 2021/07/19 | 6,150 | 6,170 | 6,100 | 6,110 | 50,200 |
| 2021/07/16 | 6,180 | 6,230 | 6,140 | 6,210 | 45,300 |
| 2021/07/15 | 6,320 | 6,340 | 6,200 | 6,220 | 67,100 |
| 2021/07/14 | 6,210 | 6,320 | 6,190 | 6,280 | 59,700 |
| 2021/07/13 | 6,180 | 6,210 | 6,110 | 6,180 | 88,400 |
| 2021/07/12 | 6,200 | 6,270 | 6,080 | 6,180 | 115,100 |
| 2021/07/09 | 6,030 | 6,110 | 5,990 | 6,100 | 102,400 |
| 2021/07/08 | 6,150 | 6,190 | 6,110 | 6,130 | 101,300 |
| 2021/07/07 | 6,100 | 6,200 | 6,060 | 6,150 | 46,000 |
| 2021/07/06 | 6,290 | 6,290 | 6,180 | 6,200 | 36,500 |
| 2021/07/05 | 6,310 | 6,310 | 6,230 | 6,230 | 36,200 |
| 2021/07/02 | 6,250 | 6,310 | 6,210 | 6,310 | 59,200 |
| 2021/07/01 | 6,310 | 6,400 | 6,280 | 6,340 | 90,700 |
| 2021/06/30 | 6,300 | 6,370 | 6,260 | 6,280 | 84,300 |
| 2021/06/29 | 6,130 | 6,280 | 6,130 | 6,240 | 91,300 |
| 2021/06/28 | 6,200 | 6,330 | 6,190 | 6,250 | 63,600 |
| 2021/06/25 | 6,160 | 6,220 | 6,120 | 6,190 | 52,900 |
| 2021/06/24 | 6,100 | 6,120 | 6,030 | 6,100 | 88,800 |
| 2021/06/23 | 6,220 | 6,250 | 6,100 | 6,110 | 83,100 |
| 2021/06/22 | 6,110 | 6,180 | 6,080 | 6,140 | 100,200 |
| 2021/06/21 | 6,160 | 6,180 | 6,010 | 6,020 | 82,200 |
| 2021/06/18 | 6,330 | 6,390 | 6,230 | 6,230 | 83,500 |
| 2021/06/17 | 6,370 | 6,380 | 6,280 | 6,320 | 84,300 |
| 2021/06/16 | 6,540 | 6,540 | 6,400 | 6,420 | 80,200 |
| 2021/06/15 | 6,540 | 6,620 | 6,540 | 6,600 | 46,100 |
| 2021/06/14 | 6,480 | 6,620 | 6,470 | 6,570 | 89,700 |
| 2021/06/11 | 6,470 | 6,470 | 6,430 | 6,460 | 64,800 |
| 2021/06/10 | 6,390 | 6,480 | 6,390 | 6,450 | 54,500 |
| 2021/06/09 | 6,370 | 6,480 | 6,360 | 6,390 | 62,100 |
| 2021/06/08 | 6,290 | 6,450 | 6,290 | 6,400 | 62,300 |
| 2021/06/07 | 6,300 | 6,340 | 6,280 | 6,310 | 49,900 |
| 2021/06/04 | 6,200 | 6,290 | 6,200 | 6,270 | 52,400 |
| 2021/06/03 | 6,230 | 6,290 | 6,220 | 6,250 | 52,600 |
| 2021/06/02 | 6,170 | 6,300 | 6,170 | 6,250 | 106,400 |
| 2021/06/01 | 6,180 | 6,210 | 6,130 | 6,180 | 58,500 |
| 2021/05/31 | 6,200 | 6,330 | 6,140 | 6,230 | 79,500 |
| 2021/05/28 | 6,220 | 6,310 | 6,100 | 6,130 | 100,700 |
| 2021/05/27 | 6,280 | 6,300 | 6,200 | 6,200 | 83,200 |
| 2021/05/26 | 6,150 | 6,300 | 6,150 | 6,240 | 81,700 |
| 2021/05/25 | 6,150 | 6,250 | 6,120 | 6,190 | 62,100 |
| 2021/05/24 | 6,120 | 6,180 | 6,090 | 6,120 | 44,300 |
| 2021/05/21 | 6,160 | 6,250 | 6,130 | 6,150 | 63,400 |
| 2021/05/20 | 6,110 | 6,230 | 6,110 | 6,160 | 59,000 |
| 2021/05/19 | 6,030 | 6,120 | 6,010 | 6,090 | 72,900 |
| 2021/05/18 | 6,000 | 6,110 | 5,990 | 6,060 | 84,100 |
| 2021/05/17 | 6,010 | 6,070 | 5,970 | 6,030 | 59,200 |
| 2021/05/14 | 5,900 | 6,010 | 5,860 | 5,950 | 51,300 |
| 2021/05/13 | 6,000 | 6,090 | 5,940 | 5,950 | 112,700 |
| 2021/05/12 | 6,000 | 6,230 | 5,940 | 5,940 | 275,700 |
| 2021/05/11 | 5,690 | 5,740 | 5,610 | 5,640 | 78,200 |
| 2021/05/10 | 5,740 | 5,820 | 5,700 | 5,790 | 63,700 |
| 2021/05/07 | 5,820 | 5,830 | 5,750 | 5,770 | 84,000 |
| 2021/05/06 | 5,840 | 5,950 | 5,820 | 5,910 | 62,600 |
| 2021/04/30 | 5,890 | 5,930 | 5,810 | 5,820 | 48,400 |
| 2021/04/28 | 5,890 | 5,920 | 5,830 | 5,850 | 43,700 |
| 2021/04/27 | 5,870 | 5,940 | 5,830 | 5,890 | 48,200 |
| 2021/04/26 | 5,890 | 5,940 | 5,840 | 5,890 | 50,500 |
| 2021/04/23 | 5,810 | 5,910 | 5,810 | 5,890 | 30,800 |
| 2021/04/22 | 5,840 | 5,920 | 5,840 | 5,880 | 29,900 |
| 2021/04/21 | 5,830 | 5,830 | 5,760 | 5,780 | 43,300 |
| 2021/04/20 | 5,950 | 5,950 | 5,880 | 5,890 | 48,100 |
| 2021/04/19 | 6,090 | 6,130 | 6,000 | 6,000 | 39,900 |
| 2021/04/16 | 6,100 | 6,150 | 6,070 | 6,110 | 27,600 |
| 2021/04/15 | 6,120 | 6,190 | 6,070 | 6,140 | 48,100 |
| 2021/04/14 | 6,150 | 6,250 | 6,120 | 6,220 | 66,100 |
| 2021/04/13 | 6,140 | 6,180 | 6,110 | 6,120 | 33,800 |
| 2021/04/12 | 6,080 | 6,140 | 6,030 | 6,100 | 25,700 |
| 2021/04/09 | 5,960 | 6,060 | 5,950 | 6,040 | 59,000 |
| 2021/04/08 | 6,040 | 6,040 | 5,970 | 6,000 | 44,100 |
| 2021/04/07 | 6,040 | 6,070 | 5,990 | 6,050 | 60,900 |
| 2021/04/06 | 6,120 | 6,180 | 5,990 | 6,030 | 50,800 |
| 2021/04/05 | 6,220 | 6,220 | 6,130 | 6,150 | 31,500 |
| 2021/04/02 | 6,240 | 6,260 | 6,180 | 6,220 | 30,700 |
| 2021/04/01 | 6,130 | 6,320 | 6,130 | 6,260 | 85,700 |
| 2021/03/31 | 6,090 | 6,160 | 6,050 | 6,070 | 55,900 |
| 2021/03/30 | 6,250 | 6,250 | 6,140 | 6,150 | 45,800 |
| 2021/03/29 | 6,200 | 6,210 | 6,120 | 6,200 | 66,800 |
| 2021/03/26 | 6,210 | 6,210 | 6,090 | 6,160 | 47,900 |
| 2021/03/25 | 6,160 | 6,200 | 6,080 | 6,180 | 36,900 |
| 2021/03/24 | 6,230 | 6,230 | 6,060 | 6,060 | 60,600 |
| 2021/03/23 | 6,300 | 6,300 | 6,190 | 6,190 | 42,500 |
| 2021/03/22 | 6,330 | 6,340 | 6,240 | 6,270 | 54,000 |
| 2021/03/19 | 6,280 | 6,400 | 6,250 | 6,400 | 82,600 |
| 2021/03/18 | 6,200 | 6,350 | 6,180 | 6,350 | 64,300 |
| 2021/03/17 | 6,100 | 6,210 | 6,100 | 6,200 | 45,900 |
| 2021/03/16 | 6,130 | 6,220 | 6,100 | 6,200 | 52,800 |
| 2021/03/15 | 6,070 | 6,130 | 6,010 | 6,130 | 43,400 |
| 2021/03/12 | 6,010 | 6,090 | 5,980 | 6,060 | 48,600 |
| 2021/03/11 | 5,960 | 6,070 | 5,950 | 6,050 | 46,700 |
| 2021/03/10 | 6,110 | 6,110 | 5,940 | 5,960 | 63,700 |
| 2021/03/09 | 6,070 | 6,080 | 5,950 | 6,010 | 72,100 |
| 2021/03/08 | 6,230 | 6,230 | 5,950 | 6,040 | 70,400 |
| 2021/03/05 | 5,930 | 6,140 | 5,930 | 6,130 | 101,100 |
| 2021/03/04 | 5,910 | 6,030 | 5,910 | 6,020 | 74,600 |
| 2021/03/03 | 6,100 | 6,100 | 5,900 | 5,970 | 83,200 |
| 2021/03/02 | 6,090 | 6,090 | 5,980 | 6,060 | 82,800 |
| 2021/03/01 | 6,010 | 6,060 | 5,930 | 5,990 | 63,400 |
| 2021/02/26 | 6,080 | 6,110 | 5,860 | 5,860 | 119,600 |
| 2021/02/25 | 6,100 | 6,230 | 6,070 | 6,160 | 102,100 |
| 2021/02/24 | 6,350 | 6,370 | 6,110 | 6,130 | 106,600 |
| 2021/02/22 | 6,610 | 6,640 | 6,340 | 6,400 | 90,100 |
| 2021/02/19 | 6,610 | 6,610 | 6,480 | 6,550 | 84,800 |
| 2021/02/18 | 6,720 | 6,810 | 6,610 | 6,640 | 85,000 |
| 2021/02/17 | 6,780 | 6,840 | 6,700 | 6,760 | 111,300 |
| 2021/02/16 | 7,130 | 7,270 | 7,020 | 7,030 | 78,700 |
| 2021/02/15 | 7,000 | 7,160 | 6,790 | 7,160 | 126,000 |
| 2021/02/12 | 7,200 | 7,250 | 6,960 | 7,030 | 93,000 |
| 2021/02/10 | 7,100 | 7,190 | 7,020 | 7,180 | 63,200 |
| 2021/02/09 | 6,930 | 7,000 | 6,880 | 7,000 | 55,700 |
| 2021/02/08 | 6,950 | 7,040 | 6,920 | 7,040 | 91,000 |
| 2021/02/05 | 7,110 | 7,140 | 7,010 | 7,080 | 65,800 |
| 2021/02/04 | 7,080 | 7,100 | 6,970 | 7,000 | 38,100 |
| 2021/02/03 | 7,160 | 7,160 | 6,960 | 7,100 | 66,400 |
| 2021/02/02 | 7,050 | 7,230 | 7,040 | 7,200 | 83,500 |
| 2021/02/01 | 6,860 | 7,030 | 6,850 | 6,980 | 67,200 |
| 2021/01/29 | 6,930 | 7,140 | 6,840 | 6,850 | 151,100 |
| 2021/01/28 | 6,760 | 6,870 | 6,730 | 6,850 | 95,900 |
| 2021/01/27 | 6,840 | 6,860 | 6,760 | 6,860 | 64,900 |
| 2021/01/26 | 6,820 | 6,870 | 6,710 | 6,740 | 62,600 |
| 2021/01/25 | 6,660 | 6,790 | 6,620 | 6,790 | 62,800 |
| 2021/01/22 | 6,640 | 6,690 | 6,630 | 6,640 | 53,300 |
| 2021/01/21 | 6,590 | 6,720 | 6,590 | 6,640 | 65,000 |
| 2021/01/20 | 6,520 | 6,560 | 6,460 | 6,540 | 42,600 |
| 2021/01/19 | 6,400 | 6,510 | 6,400 | 6,490 | 26,600 |
| 2021/01/18 | 6,530 | 6,560 | 6,410 | 6,430 | 51,300 |
| 2021/01/15 | 6,540 | 6,540 | 6,420 | 6,430 | 25,600 |
| 2021/01/14 | 6,480 | 6,590 | 6,470 | 6,560 | 47,800 |
| 2021/01/13 | 6,400 | 6,500 | 6,400 | 6,480 | 46,900 |
| 2021/01/12 | 6,530 | 6,530 | 6,420 | 6,440 | 41,200 |
| 2021/01/08 | 6,480 | 6,580 | 6,440 | 6,520 | 88,200 |
| 2021/01/07 | 6,550 | 6,630 | 6,500 | 6,560 | 63,200 |
| 2021/01/06 | 6,540 | 6,590 | 6,480 | 6,500 | 51,700 |
| 2021/01/05 | 6,530 | 6,700 | 6,500 | 6,640 | 54,400 |
| 2021/01/04 | 6,600 | 6,600 | 6,490 | 6,530 | 37,700 |