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 |
---|---|---|---|---|---|
2010/12/30 | 2,168 | 2,168 | 2,129 | 2,135 | 7,500 |
2010/12/29 | 2,130 | 2,160 | 2,130 | 2,160 | 8,200 |
2010/12/28 | 2,117 | 2,136 | 2,117 | 2,130 | 10,100 |
2010/12/27 | 2,135 | 2,144 | 2,127 | 2,140 | 11,000 |
2010/12/24 | 2,140 | 2,150 | 2,137 | 2,140 | 11,200 |
2010/12/22 | 2,155 | 2,155 | 2,135 | 2,138 | 23,700 |
2010/12/21 | 2,160 | 2,165 | 2,151 | 2,155 | 17,600 |
2010/12/20 | 2,190 | 2,207 | 2,185 | 2,185 | 27,000 |
2010/12/17 | 2,240 | 2,240 | 2,112 | 2,217 | 40,100 |
2010/12/16 | 2,250 | 2,265 | 2,225 | 2,246 | 36,500 |
2010/12/16 | 1 -> 1.10 分割 | ||||
2010/12/15 | 2,476 | 2,500 | 2,475 | 2,500 | 41,300 |
2010/12/14 | 2,475 | 2,484 | 2,471 | 2,475 | 37,200 |
2010/12/13 | 2,499 | 2,499 | 2,472 | 2,475 | 52,700 |
2010/12/10 | 2,490 | 2,495 | 2,464 | 2,492 | 36,100 |
2010/12/09 | 2,480 | 2,488 | 2,455 | 2,460 | 24,400 |
2010/12/08 | 2,426 | 2,453 | 2,426 | 2,447 | 37,300 |
2010/12/07 | 2,420 | 2,425 | 2,418 | 2,425 | 23,200 |
2010/12/06 | 2,398 | 2,414 | 2,398 | 2,413 | 9,900 |
2010/12/03 | 2,400 | 2,402 | 2,393 | 2,397 | 24,400 |
2010/12/02 | 2,410 | 2,410 | 2,396 | 2,404 | 17,600 |
2010/12/01 | 2,395 | 2,404 | 2,391 | 2,398 | 8,800 |
2010/11/30 | 2,418 | 2,418 | 2,393 | 2,393 | 26,000 |
2010/11/29 | 2,412 | 2,431 | 2,401 | 2,408 | 55,700 |
2010/11/26 | 2,313 | 2,321 | 2,312 | 2,312 | 4,900 |
2010/11/25 | 2,310 | 2,329 | 2,300 | 2,310 | 13,500 |
2010/11/24 | 2,300 | 2,325 | 2,300 | 2,311 | 11,300 |
2010/11/22 | 2,318 | 2,318 | 2,310 | 2,311 | 2,700 |
2010/11/19 | 2,321 | 2,324 | 2,302 | 2,318 | 7,500 |
2010/11/18 | 2,291 | 2,330 | 2,287 | 2,325 | 11,700 |
2010/11/17 | 2,283 | 2,299 | 2,283 | 2,289 | 5,900 |
2010/11/16 | 2,329 | 2,331 | 2,291 | 2,291 | 14,200 |
2010/11/15 | 2,360 | 2,360 | 2,322 | 2,328 | 13,800 |
2010/11/12 | 2,336 | 2,350 | 2,325 | 2,325 | 21,700 |
2010/11/11 | 2,307 | 2,333 | 2,306 | 2,327 | 7,300 |
2010/11/10 | 2,310 | 2,314 | 2,305 | 2,307 | 15,700 |
2010/11/09 | 2,320 | 2,320 | 2,301 | 2,307 | 5,000 |
2010/11/08 | 2,327 | 2,340 | 2,310 | 2,320 | 15,300 |
2010/11/05 | 2,329 | 2,359 | 2,319 | 2,321 | 14,300 |
2010/11/04 | 2,330 | 2,339 | 2,303 | 2,321 | 12,600 |
2010/11/02 | 2,294 | 2,294 | 2,268 | 2,294 | 5,700 |
2010/11/01 | 2,283 | 2,300 | 2,270 | 2,294 | 9,200 |
2010/10/29 | 2,267 | 2,282 | 2,254 | 2,282 | 8,400 |
2010/10/28 | 2,271 | 2,273 | 2,260 | 2,268 | 14,800 |
2010/10/27 | 2,271 | 2,275 | 2,262 | 2,266 | 11,700 |
2010/10/26 | 2,267 | 2,284 | 2,267 | 2,274 | 9,800 |
2010/10/25 | 2,300 | 2,334 | 2,275 | 2,285 | 17,600 |
2010/10/22 | 2,275 | 2,296 | 2,273 | 2,279 | 17,200 |
2010/10/21 | 2,272 | 2,284 | 2,265 | 2,270 | 6,300 |
2010/10/20 | 2,265 | 2,278 | 2,250 | 2,262 | 10,000 |
2010/10/19 | 2,265 | 2,294 | 2,265 | 2,265 | 12,500 |
2010/10/18 | 2,250 | 2,288 | 2,250 | 2,269 | 8,600 |
2010/10/15 | 2,259 | 2,269 | 2,240 | 2,249 | 15,200 |
2010/10/14 | 2,264 | 2,290 | 2,240 | 2,270 | 15,900 |
2010/10/13 | 2,267 | 2,268 | 2,243 | 2,257 | 20,500 |
2010/10/12 | 2,284 | 2,300 | 2,255 | 2,275 | 18,700 |
2010/10/08 | 2,270 | 2,288 | 2,263 | 2,268 | 17,800 |
2010/10/07 | 2,290 | 2,307 | 2,272 | 2,275 | 10,300 |
2010/10/06 | 2,265 | 2,266 | 2,252 | 2,261 | 11,000 |
2010/10/05 | 2,286 | 2,293 | 2,255 | 2,265 | 13,600 |
2010/10/04 | 2,300 | 2,335 | 2,260 | 2,300 | 25,600 |
2010/10/01 | 2,299 | 2,315 | 2,288 | 2,300 | 27,400 |
2010/09/30 | 2,342 | 2,342 | 2,287 | 2,310 | 27,600 |
2010/09/29 | 2,350 | 2,366 | 2,306 | 2,352 | 11,100 |
2010/09/28 | 2,367 | 2,367 | 2,339 | 2,356 | 10,800 |
2010/09/27 | 2,329 | 2,380 | 2,310 | 2,380 | 19,000 |
2010/09/24 | 2,300 | 2,329 | 2,289 | 2,309 | 17,400 |
2010/09/22 | 2,223 | 2,299 | 2,222 | 2,292 | 11,900 |
2010/09/21 | 2,233 | 2,245 | 2,223 | 2,223 | 4,700 |
2010/09/17 | 2,234 | 2,234 | 2,223 | 2,232 | 3,200 |
2010/09/16 | 2,229 | 2,229 | 2,205 | 2,209 | 2,800 |
2010/09/15 | 2,222 | 2,235 | 2,207 | 2,224 | 7,000 |
2010/09/14 | 2,211 | 2,225 | 2,211 | 2,219 | 2,700 |
2010/09/13 | 2,228 | 2,239 | 2,210 | 2,210 | 7,800 |
2010/09/10 | 2,220 | 2,230 | 2,210 | 2,228 | 20,300 |
2010/09/09 | 2,219 | 2,219 | 2,189 | 2,189 | 5,900 |
2010/09/08 | 2,211 | 2,211 | 2,182 | 2,187 | 4,500 |
2010/09/07 | 2,211 | 2,220 | 2,211 | 2,216 | 2,400 |
2010/09/06 | 2,215 | 2,225 | 2,209 | 2,221 | 3,900 |
2010/09/03 | 2,220 | 2,230 | 2,190 | 2,199 | 14,000 |
2010/09/02 | 2,210 | 2,231 | 2,165 | 2,225 | 21,000 |
2010/09/01 | 2,201 | 2,208 | 2,186 | 2,198 | 20,000 |
2010/08/31 | 2,199 | 2,200 | 2,161 | 2,200 | 14,700 |
2010/08/30 | 2,199 | 2,209 | 2,183 | 2,197 | 12,900 |
2010/08/27 | 2,184 | 2,200 | 2,177 | 2,200 | 10,500 |
2010/08/26 | 2,189 | 2,200 | 2,160 | 2,200 | 8,600 |
2010/08/25 | 2,200 | 2,205 | 2,155 | 2,191 | 12,800 |
2010/08/24 | 2,188 | 2,190 | 2,161 | 2,190 | 4,200 |
2010/08/23 | 2,179 | 2,198 | 2,156 | 2,167 | 3,900 |
2010/08/20 | 2,206 | 2,206 | 2,165 | 2,180 | 3,300 |
2010/08/19 | 2,198 | 2,209 | 2,198 | 2,206 | 10,800 |
2010/08/18 | 2,185 | 2,193 | 2,160 | 2,190 | 7,800 |
2010/08/17 | 2,198 | 2,198 | 2,175 | 2,186 | 5,200 |
2010/08/16 | 2,192 | 2,209 | 2,190 | 2,198 | 4,700 |
2010/08/13 | 2,200 | 2,203 | 2,172 | 2,192 | 18,600 |
2010/08/12 | 2,110 | 2,175 | 2,110 | 2,152 | 11,200 |
2010/08/11 | 2,155 | 2,156 | 2,116 | 2,122 | 11,100 |
2010/08/10 | 2,177 | 2,185 | 2,156 | 2,156 | 4,800 |
2010/08/09 | 2,183 | 2,193 | 2,179 | 2,193 | 4,700 |
2010/08/06 | 2,190 | 2,195 | 2,155 | 2,193 | 10,800 |
2010/08/05 | 2,181 | 2,193 | 2,175 | 2,189 | 10,800 |
2010/08/04 | 2,152 | 2,174 | 2,148 | 2,163 | 7,800 |
2010/08/03 | 2,161 | 2,190 | 2,155 | 2,163 | 5,400 |
2010/08/02 | 2,193 | 2,193 | 2,150 | 2,156 | 7,900 |
2010/07/30 | 2,150 | 2,169 | 2,142 | 2,150 | 16,700 |
2010/07/29 | 2,152 | 2,179 | 2,141 | 2,141 | 16,900 |
2010/07/28 | 2,175 | 2,190 | 2,168 | 2,185 | 9,000 |
2010/07/27 | 2,150 | 2,175 | 2,150 | 2,175 | 5,600 |
2010/07/26 | 2,146 | 2,158 | 2,130 | 2,153 | 5,200 |
2010/07/23 | 2,150 | 2,155 | 2,128 | 2,146 | 8,900 |
2010/07/22 | 2,125 | 2,148 | 2,120 | 2,134 | 11,300 |
2010/07/21 | 2,160 | 2,160 | 2,119 | 2,125 | 8,700 |
2010/07/20 | 2,110 | 2,158 | 2,110 | 2,152 | 4,500 |
2010/07/16 | 2,137 | 2,160 | 2,130 | 2,160 | 8,500 |
2010/07/15 | 2,162 | 2,170 | 2,150 | 2,158 | 5,900 |
2010/07/14 | 2,185 | 2,185 | 2,166 | 2,176 | 8,100 |
2010/07/13 | 2,180 | 2,182 | 2,162 | 2,162 | 8,700 |
2010/07/12 | 2,169 | 2,180 | 2,169 | 2,179 | 6,300 |
2010/07/09 | 2,200 | 2,200 | 2,182 | 2,182 | 9,000 |
2010/07/08 | 2,190 | 2,200 | 2,163 | 2,195 | 23,900 |
2010/07/07 | 2,183 | 2,183 | 2,151 | 2,162 | 4,100 |
2010/07/06 | 2,175 | 2,184 | 2,162 | 2,183 | 5,500 |
2010/07/05 | 2,154 | 2,180 | 2,145 | 2,180 | 9,200 |
2010/07/02 | 2,180 | 2,180 | 2,150 | 2,164 | 14,800 |
2010/07/01 | 2,140 | 2,140 | 2,109 | 2,135 | 15,400 |
2010/06/30 | 2,111 | 2,121 | 2,095 | 2,121 | 6,800 |
2010/06/29 | 2,100 | 2,136 | 2,088 | 2,125 | 22,100 |
2010/06/28 | 2,131 | 2,160 | 2,121 | 2,157 | 25,600 |
2010/06/25 | 2,127 | 2,151 | 2,091 | 2,138 | 36,900 |
2010/06/24 | 2,078 | 2,079 | 2,068 | 2,077 | 25,900 |
2010/06/23 | 2,078 | 2,080 | 2,070 | 2,078 | 27,600 |
2010/06/22 | 2,080 | 2,085 | 2,078 | 2,080 | 28,500 |
2010/06/21 | 2,086 | 2,099 | 2,079 | 2,081 | 11,400 |
2010/06/18 | 2,078 | 2,084 | 2,077 | 2,084 | 11,600 |
2010/06/17 | 2,080 | 2,081 | 2,078 | 2,078 | 8,800 |
2010/06/16 | 2,079 | 2,092 | 2,078 | 2,086 | 7,600 |
2010/06/15 | 2,078 | 2,081 | 2,078 | 2,078 | 5,700 |
2010/06/14 | 2,092 | 2,092 | 2,076 | 2,078 | 11,500 |
2010/06/11 | 2,110 | 2,114 | 2,090 | 2,093 | 30,600 |
2010/06/10 | 2,100 | 2,100 | 2,076 | 2,086 | 5,300 |
2010/06/09 | 2,100 | 2,100 | 2,080 | 2,094 | 6,700 |
2010/06/08 | 2,060 | 2,100 | 2,060 | 2,085 | 1,400 |
2010/06/07 | 2,120 | 2,120 | 2,080 | 2,086 | 4,200 |
2010/06/04 | 2,087 | 2,119 | 2,087 | 2,119 | 1,900 |
2010/06/03 | 2,080 | 2,129 | 2,080 | 2,119 | 7,700 |
2010/06/02 | 2,095 | 2,119 | 2,069 | 2,111 | 7,100 |
2010/06/01 | 2,098 | 2,100 | 2,065 | 2,095 | 4,800 |
2010/05/31 | 2,045 | 2,091 | 2,045 | 2,088 | 6,500 |
2010/05/28 | 2,022 | 2,042 | 2,013 | 2,022 | 18,300 |
2010/05/27 | 2,011 | 2,022 | 2,001 | 2,021 | 17,600 |
2010/05/26 | 2,004 | 2,030 | 2,001 | 2,015 | 17,800 |
2010/05/25 | 2,067 | 2,067 | 2,005 | 2,017 | 21,500 |
2010/05/24 | 2,025 | 2,026 | 2,013 | 2,017 | 16,900 |
2010/05/21 | 2,060 | 2,060 | 2,022 | 2,029 | 19,900 |
2010/05/20 | 2,093 | 2,100 | 2,084 | 2,096 | 7,500 |
2010/05/19 | 2,134 | 2,134 | 2,100 | 2,125 | 16,500 |
2010/05/18 | 2,130 | 2,143 | 2,111 | 2,138 | 5,100 |
2010/05/17 | 2,174 | 2,174 | 2,120 | 2,125 | 6,400 |
2010/05/14 | 2,161 | 2,164 | 2,130 | 2,147 | 6,200 |
2010/05/13 | 2,194 | 2,194 | 2,142 | 2,161 | 6,000 |
2010/05/12 | 2,148 | 2,195 | 2,144 | 2,169 | 8,600 |
2010/05/11 | 2,145 | 2,145 | 2,105 | 2,112 | 4,200 |
2010/05/10 | 2,120 | 2,120 | 2,090 | 2,111 | 10,000 |
2010/05/07 | 2,130 | 2,130 | 2,090 | 2,095 | 9,600 |
2010/05/06 | 2,190 | 2,190 | 2,140 | 2,140 | 10,100 |
2010/04/30 | 2,175 | 2,180 | 2,168 | 2,180 | 7,700 |
2010/04/28 | 2,150 | 2,166 | 2,138 | 2,157 | 8,700 |
2010/04/27 | 2,182 | 2,182 | 2,167 | 2,173 | 2,800 |
2010/04/26 | 2,172 | 2,190 | 2,172 | 2,182 | 9,000 |
2010/04/23 | 2,190 | 2,190 | 2,154 | 2,172 | 7,800 |
2010/04/22 | 2,179 | 2,179 | 2,135 | 2,155 | 5,100 |
2010/04/21 | 2,145 | 2,169 | 2,143 | 2,155 | 6,800 |
2010/04/20 | 2,120 | 2,150 | 2,120 | 2,134 | 5,800 |
2010/04/19 | 2,150 | 2,150 | 2,126 | 2,128 | 8,600 |
2010/04/16 | 2,182 | 2,182 | 2,155 | 2,180 | 9,400 |
2010/04/15 | 2,177 | 2,189 | 2,164 | 2,181 | 7,700 |
2010/04/14 | 2,171 | 2,193 | 2,171 | 2,176 | 10,700 |
2010/04/13 | 2,200 | 2,200 | 2,170 | 2,179 | 17,400 |
2010/04/12 | 2,180 | 2,181 | 2,166 | 2,181 | 9,600 |
2010/04/09 | 2,145 | 2,175 | 2,145 | 2,165 | 10,100 |
2010/04/08 | 2,162 | 2,173 | 2,101 | 2,145 | 9,000 |
2010/04/07 | 2,170 | 2,185 | 2,161 | 2,172 | 10,900 |
2010/04/06 | 2,195 | 2,195 | 2,172 | 2,172 | 10,900 |
2010/04/05 | 2,170 | 2,193 | 2,161 | 2,192 | 9,000 |
2010/04/02 | 2,195 | 2,195 | 2,163 | 2,170 | 7,500 |
2010/04/01 | 2,154 | 2,195 | 2,147 | 2,195 | 27,200 |
2010/03/31 | 2,133 | 2,146 | 2,128 | 2,140 | 12,000 |
2010/03/30 | 2,103 | 2,127 | 2,102 | 2,125 | 7,100 |
2010/03/29 | 2,101 | 2,138 | 2,100 | 2,117 | 9,100 |
2010/03/26 | 2,100 | 2,139 | 2,083 | 2,139 | 12,900 |
2010/03/25 | 2,100 | 2,110 | 2,070 | 2,083 | 15,400 |
2010/03/24 | 2,103 | 2,119 | 2,092 | 2,116 | 12,100 |
2010/03/23 | 2,080 | 2,104 | 2,080 | 2,100 | 9,400 |
2010/03/19 | 2,062 | 2,086 | 2,061 | 2,080 | 9,800 |
2010/03/18 | 2,075 | 2,077 | 2,065 | 2,071 | 5,200 |
2010/03/17 | 2,079 | 2,085 | 2,063 | 2,085 | 12,000 |
2010/03/16 | 2,075 | 2,079 | 2,074 | 2,075 | 20,700 |
2010/03/15 | 2,075 | 2,079 | 2,064 | 2,074 | 10,100 |
2010/03/12 | 2,069 | 2,069 | 2,045 | 2,068 | 17,100 |
2010/03/11 | 2,045 | 2,045 | 2,035 | 2,037 | 6,000 |
2010/03/10 | 2,036 | 2,046 | 2,035 | 2,038 | 2,700 |
2010/03/09 | 2,041 | 2,045 | 2,035 | 2,035 | 3,600 |
2010/03/08 | 2,060 | 2,060 | 2,027 | 2,040 | 9,200 |
2010/03/05 | 2,045 | 2,049 | 2,020 | 2,049 | 8,300 |
2010/03/04 | 2,031 | 2,051 | 2,012 | 2,015 | 12,400 |
2010/03/03 | 2,048 | 2,056 | 2,031 | 2,055 | 7,200 |
2010/03/02 | 2,033 | 2,050 | 2,031 | 2,048 | 6,400 |
2010/03/01 | 2,064 | 2,064 | 2,041 | 2,052 | 4,100 |
2010/02/26 | 2,059 | 2,059 | 2,033 | 2,046 | 11,500 |
2010/02/25 | 2,060 | 2,060 | 2,025 | 2,049 | 12,200 |
2010/02/24 | 2,073 | 2,073 | 2,041 | 2,054 | 9,200 |
2010/02/23 | 2,075 | 2,080 | 2,051 | 2,061 | 6,200 |
2010/02/22 | 2,040 | 2,072 | 2,040 | 2,072 | 17,900 |
2010/02/19 | 2,064 | 2,066 | 2,033 | 2,035 | 7,900 |
2010/02/18 | 2,062 | 2,085 | 2,060 | 2,063 | 8,400 |
2010/02/17 | 2,075 | 2,084 | 2,060 | 2,067 | 12,200 |
2010/02/16 | 2,069 | 2,075 | 2,053 | 2,065 | 5,800 |
2010/02/15 | 2,093 | 2,093 | 2,043 | 2,049 | 10,300 |
2010/02/12 | 2,075 | 2,077 | 2,041 | 2,066 | 17,700 |
2010/02/10 | 2,050 | 2,050 | 2,021 | 2,038 | 11,300 |
2010/02/09 | 2,015 | 2,039 | 2,015 | 2,029 | 10,400 |
2010/02/08 | 2,072 | 2,079 | 2,039 | 2,055 | 10,400 |
2010/02/05 | 2,094 | 2,094 | 2,060 | 2,072 | 14,100 |
2010/02/04 | 2,048 | 2,085 | 2,030 | 2,085 | 28,600 |
2010/02/03 | 2,035 | 2,045 | 2,021 | 2,024 | 16,400 |
2010/02/02 | 2,007 | 2,026 | 2,006 | 2,020 | 9,900 |
2010/02/01 | 2,005 | 2,014 | 2,004 | 2,006 | 13,100 |
2010/01/29 | 2,039 | 2,040 | 2,005 | 2,005 | 9,500 |
2010/01/28 | 2,010 | 2,034 | 2,001 | 2,006 | 10,900 |
2010/01/27 | 2,031 | 2,044 | 2,010 | 2,010 | 9,200 |
2010/01/26 | 2,072 | 2,072 | 2,030 | 2,030 | 10,200 |
2010/01/25 | 2,030 | 2,059 | 2,030 | 2,041 | 16,300 |
2010/01/22 | 2,058 | 2,080 | 2,045 | 2,080 | 19,100 |
2010/01/21 | 2,084 | 2,133 | 2,054 | 2,118 | 24,600 |
2010/01/20 | 2,133 | 2,150 | 2,121 | 2,134 | 17,200 |
2010/01/19 | 2,140 | 2,147 | 2,113 | 2,135 | 7,000 |
2010/01/18 | 2,133 | 2,147 | 2,120 | 2,147 | 18,100 |
2010/01/15 | 2,100 | 2,143 | 2,099 | 2,137 | 15,200 |
2010/01/14 | 2,132 | 2,139 | 2,120 | 2,135 | 10,600 |
2010/01/13 | 2,137 | 2,138 | 2,125 | 2,131 | 11,700 |
2010/01/12 | 2,128 | 2,150 | 2,125 | 2,150 | 15,800 |
2010/01/08 | 2,083 | 2,130 | 2,075 | 2,126 | 32,800 |
2010/01/07 | 2,080 | 2,120 | 2,080 | 2,120 | 33,800 |
2010/01/06 | 2,015 | 2,072 | 2,010 | 2,072 | 31,800 |
2010/01/05 | 1,999 | 2,006 | 1,995 | 2,002 | 19,400 |
2010/01/04 | 1,999 | 2,000 | 1,977 | 1,999 | 39,600 |