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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,270 | 3,285 | 3,210 | 3,275 | 45,400 |
| 2014/12/29 | 3,275 | 3,275 | 3,190 | 3,260 | 44,300 |
| 2014/12/26 | 3,275 | 3,285 | 3,255 | 3,270 | 41,700 |
| 2014/12/25 | 3,290 | 3,315 | 3,255 | 3,265 | 111,100 |
| 2014/12/24 | 3,220 | 3,265 | 3,190 | 3,260 | 112,400 |
| 2014/12/22 | 3,200 | 3,230 | 3,165 | 3,220 | 111,400 |
| 2014/12/19 | 3,130 | 3,160 | 3,110 | 3,145 | 106,400 |
| 2014/12/18 | 3,175 | 3,180 | 3,085 | 3,085 | 105,900 |
| 2014/12/17 | 3,150 | 3,200 | 3,075 | 3,145 | 201,700 |
| 2014/12/16 | 3,290 | 3,295 | 3,200 | 3,200 | 247,500 |
| 2014/12/15 | 3,335 | 3,345 | 3,295 | 3,325 | 120,800 |
| 2014/12/12 | 3,350 | 3,365 | 3,275 | 3,280 | 149,700 |
| 2014/12/11 | 3,430 | 3,450 | 3,355 | 3,360 | 103,500 |
| 2014/12/10 | 3,475 | 3,500 | 3,420 | 3,430 | 88,800 |
| 2014/12/09 | 3,560 | 3,585 | 3,490 | 3,500 | 80,800 |
| 2014/12/08 | 3,590 | 3,610 | 3,565 | 3,580 | 88,700 |
| 2014/12/05 | 3,710 | 3,710 | 3,615 | 3,620 | 47,500 |
| 2014/12/04 | 3,650 | 3,695 | 3,650 | 3,670 | 42,400 |
| 2014/12/03 | 3,620 | 3,640 | 3,620 | 3,640 | 30,800 |
| 2014/12/02 | 3,600 | 3,600 | 3,580 | 3,600 | 18,100 |
| 2014/12/01 | 3,590 | 3,605 | 3,580 | 3,580 | 34,300 |
| 2014/11/28 | 3,535 | 3,550 | 3,535 | 3,540 | 17,200 |
| 2014/11/27 | 3,560 | 3,560 | 3,535 | 3,535 | 17,700 |
| 2014/11/26 | 3,545 | 3,560 | 3,545 | 3,550 | 16,300 |
| 2014/11/25 | 3,540 | 3,555 | 3,535 | 3,540 | 30,600 |
| 2014/11/21 | 3,535 | 3,540 | 3,510 | 3,530 | 24,500 |
| 2014/11/20 | 3,550 | 3,550 | 3,530 | 3,540 | 15,200 |
| 2014/11/19 | 3,565 | 3,570 | 3,535 | 3,535 | 26,700 |
| 2014/11/18 | 3,500 | 3,555 | 3,500 | 3,555 | 21,200 |
| 2014/11/17 | 3,555 | 3,555 | 3,520 | 3,530 | 18,900 |
| 2014/11/14 | 3,570 | 3,570 | 3,530 | 3,555 | 18,100 |
| 2014/11/13 | 3,500 | 3,545 | 3,500 | 3,520 | 20,200 |
| 2014/11/12 | 3,545 | 3,570 | 3,505 | 3,515 | 26,700 |
| 2014/11/11 | 3,500 | 3,525 | 3,490 | 3,520 | 20,500 |
| 2014/11/10 | 3,520 | 3,540 | 3,500 | 3,500 | 15,700 |
| 2014/11/07 | 3,550 | 3,550 | 3,500 | 3,515 | 8,700 |
| 2014/11/06 | 3,550 | 3,555 | 3,480 | 3,485 | 26,700 |
| 2014/11/05 | 3,540 | 3,565 | 3,520 | 3,545 | 24,800 |
| 2014/11/04 | 3,590 | 3,605 | 3,535 | 3,535 | 31,500 |
| 2014/10/31 | 3,490 | 3,550 | 3,480 | 3,545 | 45,500 |
| 2014/10/30 | 3,465 | 3,495 | 3,450 | 3,455 | 29,400 |
| 2014/10/29 | 3,445 | 3,450 | 3,415 | 3,430 | 21,300 |
| 2014/10/28 | 3,390 | 3,445 | 3,380 | 3,405 | 36,000 |
| 2014/10/27 | 3,400 | 3,400 | 3,370 | 3,395 | 11,800 |
| 2014/10/24 | 3,400 | 3,405 | 3,360 | 3,365 | 12,200 |
| 2014/10/23 | 3,370 | 3,380 | 3,350 | 3,355 | 11,300 |
| 2014/10/22 | 3,370 | 3,395 | 3,355 | 3,375 | 12,900 |
| 2014/10/21 | 3,380 | 3,405 | 3,315 | 3,315 | 19,300 |
| 2014/10/20 | 3,335 | 3,400 | 3,320 | 3,375 | 12,700 |
| 2014/10/17 | 3,350 | 3,370 | 3,280 | 3,280 | 31,200 |
| 2014/10/16 | 3,380 | 3,395 | 3,355 | 3,355 | 18,400 |
| 2014/10/15 | 3,385 | 3,410 | 3,385 | 3,395 | 11,600 |
| 2014/10/14 | 3,400 | 3,425 | 3,380 | 3,390 | 22,200 |
| 2014/10/10 | 3,450 | 3,485 | 3,420 | 3,430 | 22,700 |
| 2014/10/09 | 3,555 | 3,575 | 3,485 | 3,485 | 20,600 |
| 2014/10/08 | 3,550 | 3,575 | 3,535 | 3,545 | 18,500 |
| 2014/10/07 | 3,650 | 3,650 | 3,600 | 3,600 | 12,500 |
| 2014/10/06 | 3,635 | 3,635 | 3,595 | 3,615 | 9,400 |
| 2014/10/03 | 3,560 | 3,585 | 3,560 | 3,565 | 7,600 |
| 2014/10/02 | 3,650 | 3,655 | 3,575 | 3,575 | 19,100 |
| 2014/10/01 | 3,675 | 3,680 | 3,650 | 3,655 | 17,600 |
| 2014/09/30 | 3,650 | 3,650 | 3,620 | 3,640 | 15,100 |
| 2014/09/29 | 3,590 | 3,620 | 3,590 | 3,610 | 13,200 |
| 2014/09/26 | 3,560 | 3,600 | 3,560 | 3,580 | 16,500 |
| 2014/09/25 | 3,560 | 3,585 | 3,545 | 3,585 | 23,600 |
| 2014/09/24 | 3,535 | 3,560 | 3,530 | 3,535 | 19,500 |
| 2014/09/22 | 3,580 | 3,580 | 3,530 | 3,535 | 11,800 |
| 2014/09/19 | 3,540 | 3,590 | 3,510 | 3,510 | 46,300 |
| 2014/09/18 | 3,480 | 3,535 | 3,480 | 3,515 | 17,300 |
| 2014/09/17 | 3,470 | 3,495 | 3,470 | 3,480 | 6,200 |
| 2014/09/16 | 3,500 | 3,500 | 3,465 | 3,475 | 13,900 |
| 2014/09/12 | 3,470 | 3,470 | 3,430 | 3,460 | 25,900 |
| 2014/09/11 | 3,485 | 3,495 | 3,445 | 3,465 | 8,600 |
| 2014/09/10 | 3,455 | 3,470 | 3,445 | 3,470 | 12,800 |
| 2014/09/09 | 3,500 | 3,500 | 3,455 | 3,455 | 11,200 |
| 2014/09/08 | 3,465 | 3,500 | 3,455 | 3,500 | 11,700 |
| 2014/09/05 | 3,435 | 3,460 | 3,425 | 3,440 | 5,600 |
| 2014/09/04 | 3,425 | 3,460 | 3,420 | 3,435 | 9,900 |
| 2014/09/03 | 3,415 | 3,450 | 3,415 | 3,435 | 9,300 |
| 2014/09/02 | 3,415 | 3,440 | 3,410 | 3,435 | 5,400 |
| 2014/09/01 | 3,445 | 3,445 | 3,420 | 3,420 | 5,200 |
| 2014/08/29 | 3,410 | 3,455 | 3,410 | 3,445 | 7,000 |
| 2014/08/28 | 3,430 | 3,430 | 3,400 | 3,420 | 10,700 |
| 2014/08/27 | 3,450 | 3,470 | 3,435 | 3,445 | 3,800 |
| 2014/08/26 | 3,450 | 3,460 | 3,435 | 3,435 | 5,300 |
| 2014/08/25 | 3,590 | 3,590 | 3,450 | 3,465 | 9,900 |
| 2014/08/22 | 3,490 | 3,490 | 3,400 | 3,450 | 14,900 |
| 2014/08/21 | 3,430 | 3,475 | 3,430 | 3,475 | 11,200 |
| 2014/08/20 | 3,430 | 3,460 | 3,425 | 3,430 | 8,900 |
| 2014/08/19 | 3,465 | 3,480 | 3,440 | 3,440 | 6,500 |
| 2014/08/18 | 3,460 | 3,475 | 3,450 | 3,455 | 4,100 |
| 2014/08/15 | 3,440 | 3,460 | 3,440 | 3,450 | 5,500 |
| 2014/08/14 | 3,440 | 3,465 | 3,440 | 3,445 | 2,700 |
| 2014/08/13 | 3,430 | 3,450 | 3,405 | 3,440 | 9,600 |
| 2014/08/12 | 3,435 | 3,435 | 3,415 | 3,435 | 11,600 |
| 2014/08/11 | 3,365 | 3,450 | 3,365 | 3,440 | 15,200 |
| 2014/08/08 | 3,365 | 3,395 | 3,350 | 3,355 | 13,100 |
| 2014/08/07 | 3,395 | 3,415 | 3,365 | 3,390 | 10,600 |
| 2014/08/06 | 3,420 | 3,425 | 3,395 | 3,395 | 10,500 |
| 2014/08/05 | 3,435 | 3,460 | 3,420 | 3,420 | 5,800 |
| 2014/08/04 | 3,485 | 3,490 | 3,435 | 3,435 | 18,700 |
| 2014/08/01 | 3,580 | 3,580 | 3,495 | 3,500 | 23,900 |
| 2014/07/31 | 3,580 | 3,600 | 3,530 | 3,550 | 25,200 |
| 2014/07/30 | 3,545 | 3,600 | 3,540 | 3,600 | 62,900 |
| 2014/07/29 | 3,505 | 3,545 | 3,505 | 3,535 | 15,200 |
| 2014/07/28 | 3,505 | 3,520 | 3,505 | 3,505 | 5,900 |
| 2014/07/25 | 3,510 | 3,520 | 3,495 | 3,520 | 20,700 |
| 2014/07/24 | 3,475 | 3,500 | 3,470 | 3,490 | 10,200 |
| 2014/07/23 | 3,490 | 3,495 | 3,475 | 3,480 | 11,300 |
| 2014/07/22 | 3,470 | 3,520 | 3,470 | 3,490 | 29,100 |
| 2014/07/18 | 3,435 | 3,470 | 3,435 | 3,465 | 8,800 |
| 2014/07/17 | 3,450 | 3,490 | 3,435 | 3,480 | 24,900 |
| 2014/07/16 | 3,420 | 3,460 | 3,420 | 3,450 | 25,600 |
| 2014/07/15 | 3,395 | 3,435 | 3,350 | 3,420 | 17,000 |
| 2014/07/14 | 3,365 | 3,395 | 3,360 | 3,390 | 20,400 |
| 2014/07/11 | 3,325 | 3,340 | 3,310 | 3,330 | 16,100 |
| 2014/07/10 | 3,380 | 3,380 | 3,335 | 3,335 | 16,200 |
| 2014/07/09 | 3,360 | 3,390 | 3,350 | 3,380 | 19,600 |
| 2014/07/08 | 3,410 | 3,410 | 3,360 | 3,360 | 35,900 |
| 2014/07/07 | 3,445 | 3,445 | 3,415 | 3,415 | 5,000 |
| 2014/07/04 | 3,485 | 3,485 | 3,405 | 3,410 | 25,500 |
| 2014/07/03 | 3,450 | 3,465 | 3,445 | 3,460 | 10,700 |
| 2014/07/02 | 3,455 | 3,475 | 3,450 | 3,455 | 20,700 |
| 2014/07/01 | 3,450 | 3,450 | 3,435 | 3,435 | 29,600 |
| 2014/06/30 | 3,450 | 3,450 | 3,400 | 3,420 | 9,700 |
| 2014/06/27 | 3,385 | 3,420 | 3,380 | 3,405 | 16,600 |
| 2014/06/26 | 3,455 | 3,460 | 3,410 | 3,415 | 9,200 |
| 2014/06/25 | 3,455 | 3,460 | 3,430 | 3,445 | 15,800 |
| 2014/06/24 | 3,455 | 3,465 | 3,435 | 3,455 | 18,700 |
| 2014/06/23 | 3,475 | 3,475 | 3,450 | 3,465 | 12,000 |
| 2014/06/20 | 3,450 | 3,465 | 3,430 | 3,465 | 22,700 |
| 2014/06/19 | 3,425 | 3,460 | 3,410 | 3,455 | 9,700 |
| 2014/06/18 | 3,400 | 3,445 | 3,375 | 3,430 | 9,800 |
| 2014/06/17 | 3,445 | 3,465 | 3,445 | 3,450 | 11,500 |
| 2014/06/16 | 3,440 | 3,455 | 3,435 | 3,450 | 5,800 |
| 2014/06/13 | 3,415 | 3,470 | 3,415 | 3,460 | 28,600 |
| 2014/06/12 | 3,440 | 3,455 | 3,435 | 3,440 | 5,600 |
| 2014/06/11 | 3,430 | 3,465 | 3,430 | 3,450 | 9,700 |
| 2014/06/10 | 3,460 | 3,490 | 3,420 | 3,430 | 7,800 |
| 2014/06/09 | 3,475 | 3,480 | 3,460 | 3,470 | 4,500 |
| 2014/06/06 | 3,485 | 3,485 | 3,465 | 3,475 | 8,100 |
| 2014/06/05 | 3,490 | 3,495 | 3,460 | 3,475 | 6,700 |
| 2014/06/04 | 3,475 | 3,495 | 3,475 | 3,490 | 2,900 |
| 2014/06/03 | 3,495 | 3,495 | 3,475 | 3,480 | 12,900 |
| 2014/06/02 | 3,495 | 3,495 | 3,480 | 3,495 | 10,600 |
| 2014/05/30 | 3,480 | 3,490 | 3,440 | 3,460 | 18,900 |
| 2014/05/29 | 3,430 | 3,470 | 3,430 | 3,445 | 9,500 |
| 2014/05/28 | 3,425 | 3,445 | 3,415 | 3,430 | 13,500 |
| 2014/05/27 | 3,375 | 3,405 | 3,375 | 3,390 | 4,500 |
| 2014/05/26 | 3,345 | 3,395 | 3,345 | 3,390 | 12,600 |
| 2014/05/23 | 3,400 | 3,405 | 3,365 | 3,385 | 7,500 |
| 2014/05/22 | 3,345 | 3,380 | 3,320 | 3,375 | 17,700 |
| 2014/05/21 | 3,295 | 3,315 | 3,275 | 3,285 | 3,200 |
| 2014/05/20 | 3,265 | 3,350 | 3,265 | 3,295 | 6,500 |
| 2014/05/19 | 3,265 | 3,310 | 3,260 | 3,265 | 4,700 |
| 2014/05/16 | 3,300 | 3,320 | 3,260 | 3,275 | 18,200 |
| 2014/05/15 | 3,340 | 3,340 | 3,305 | 3,310 | 6,200 |
| 2014/05/14 | 3,345 | 3,365 | 3,330 | 3,355 | 3,900 |
| 2014/05/13 | 3,355 | 3,400 | 3,295 | 3,345 | 15,500 |
| 2014/05/12 | 3,345 | 3,350 | 3,300 | 3,305 | 7,300 |
| 2014/05/09 | 3,310 | 3,350 | 3,310 | 3,345 | 4,800 |
| 2014/05/08 | 3,315 | 3,340 | 3,300 | 3,315 | 5,800 |
| 2014/05/07 | 3,370 | 3,370 | 3,280 | 3,290 | 21,100 |
| 2014/05/02 | 3,405 | 3,415 | 3,385 | 3,395 | 9,900 |
| 2014/05/01 | 3,400 | 3,445 | 3,355 | 3,440 | 15,700 |
| 2014/04/30 | 3,360 | 3,375 | 3,340 | 3,370 | 11,600 |
| 2014/04/28 | 3,340 | 3,400 | 3,315 | 3,390 | 12,600 |
| 2014/04/25 | 3,450 | 3,450 | 3,370 | 3,380 | 14,200 |
| 2014/04/24 | 3,370 | 3,405 | 3,350 | 3,400 | 9,800 |
| 2014/04/23 | 3,360 | 3,395 | 3,340 | 3,385 | 11,700 |
| 2014/04/22 | 3,360 | 3,400 | 3,345 | 3,355 | 6,900 |
| 2014/04/21 | 3,365 | 3,385 | 3,330 | 3,380 | 7,500 |
| 2014/04/18 | 3,445 | 3,445 | 3,370 | 3,395 | 9,000 |
| 2014/04/17 | 3,375 | 3,470 | 3,350 | 3,445 | 17,100 |
| 2014/04/16 | 3,315 | 3,375 | 3,290 | 3,375 | 8,400 |
| 2014/04/15 | 3,295 | 3,320 | 3,285 | 3,295 | 13,900 |
| 2014/04/14 | 3,345 | 3,360 | 3,285 | 3,285 | 15,900 |
| 2014/04/11 | 3,245 | 3,360 | 3,220 | 3,330 | 22,600 |
| 2014/04/10 | 3,355 | 3,390 | 3,300 | 3,315 | 13,800 |
| 2014/04/09 | 3,410 | 3,415 | 3,300 | 3,350 | 21,200 |
| 2014/04/08 | 3,455 | 3,490 | 3,405 | 3,440 | 21,400 |
| 2014/04/07 | 3,505 | 3,505 | 3,460 | 3,470 | 8,300 |
| 2014/04/04 | 3,560 | 3,560 | 3,510 | 3,525 | 13,200 |
| 2014/04/03 | 3,515 | 3,565 | 3,495 | 3,560 | 18,700 |
| 2014/04/02 | 3,520 | 3,530 | 3,480 | 3,490 | 17,700 |
| 2014/04/01 | 3,435 | 3,525 | 3,425 | 3,520 | 29,500 |
| 2014/03/31 | 3,440 | 3,460 | 3,380 | 3,435 | 20,600 |
| 2014/03/28 | 3,455 | 3,460 | 3,410 | 3,435 | 17,200 |
| 2014/03/27 | 3,400 | 3,435 | 3,360 | 3,410 | 27,700 |
| 2014/03/26 | 3,425 | 3,430 | 3,355 | 3,385 | 22,100 |
| 2014/03/25 | 3,400 | 3,440 | 3,320 | 3,355 | 23,700 |
| 2014/03/24 | 3,240 | 3,340 | 3,235 | 3,260 | 24,600 |
| 2014/03/20 | 3,210 | 3,240 | 3,165 | 3,170 | 18,300 |
| 2014/03/19 | 3,310 | 3,315 | 3,185 | 3,195 | 11,600 |
| 2014/03/18 | 3,325 | 3,325 | 3,230 | 3,260 | 13,200 |
| 2014/03/17 | 3,275 | 3,290 | 3,110 | 3,115 | 27,300 |
| 2014/03/14 | 3,355 | 3,355 | 3,270 | 3,275 | 44,100 |
| 2014/03/13 | 3,390 | 3,405 | 3,370 | 3,380 | 13,000 |
| 2014/03/12 | 3,455 | 3,455 | 3,375 | 3,385 | 14,100 |
| 2014/03/11 | 3,430 | 3,450 | 3,425 | 3,440 | 11,100 |
| 2014/03/10 | 3,455 | 3,475 | 3,420 | 3,425 | 9,100 |
| 2014/03/07 | 3,490 | 3,490 | 3,445 | 3,465 | 6,700 |
| 2014/03/06 | 3,440 | 3,445 | 3,415 | 3,435 | 11,200 |
| 2014/03/05 | 3,490 | 3,495 | 3,440 | 3,440 | 8,500 |
| 2014/03/04 | 3,415 | 3,470 | 3,415 | 3,470 | 13,000 |
| 2014/03/03 | 3,530 | 3,530 | 3,415 | 3,420 | 17,900 |
| 2014/02/28 | 3,485 | 3,485 | 3,430 | 3,460 | 14,300 |
| 2014/02/27 | 3,505 | 3,510 | 3,475 | 3,475 | 12,100 |
| 2014/02/26 | 3,505 | 3,550 | 3,500 | 3,525 | 17,000 |
| 2014/02/25 | 3,510 | 3,515 | 3,475 | 3,500 | 17,600 |
| 2014/02/24 | 3,470 | 3,505 | 3,425 | 3,460 | 30,200 |
| 2014/02/21 | 3,460 | 3,510 | 3,440 | 3,465 | 25,400 |
| 2014/02/20 | 3,460 | 3,480 | 3,400 | 3,405 | 19,100 |
| 2014/02/19 | 3,460 | 3,490 | 3,450 | 3,465 | 13,700 |
| 2014/02/18 | 3,425 | 3,515 | 3,425 | 3,470 | 30,700 |
| 2014/02/17 | 3,405 | 3,430 | 3,350 | 3,425 | 18,300 |
| 2014/02/14 | 3,455 | 3,475 | 3,370 | 3,385 | 33,500 |
| 2014/02/13 | 3,520 | 3,520 | 3,435 | 3,440 | 35,200 |
| 2014/02/12 | 3,495 | 3,535 | 3,480 | 3,510 | 48,700 |
| 2014/02/10 | 3,480 | 3,495 | 3,450 | 3,475 | 23,400 |
| 2014/02/07 | 3,415 | 3,445 | 3,360 | 3,430 | 48,700 |
| 2014/02/06 | 3,345 | 3,405 | 3,310 | 3,365 | 51,000 |
| 2014/02/05 | 3,310 | 3,395 | 3,250 | 3,345 | 85,700 |
| 2014/02/04 | 3,390 | 3,405 | 3,285 | 3,285 | 71,700 |
| 2014/02/03 | 3,650 | 3,655 | 3,505 | 3,510 | 44,300 |
| 2014/01/31 | 3,580 | 3,715 | 3,580 | 3,675 | 76,500 |
| 2014/01/30 | 3,595 | 3,615 | 3,525 | 3,590 | 54,700 |
| 2014/01/29 | 3,685 | 3,685 | 3,605 | 3,660 | 91,200 |
| 2014/01/28 | 3,500 | 3,585 | 3,475 | 3,475 | 87,700 |
| 2014/01/27 | 3,515 | 3,570 | 3,480 | 3,540 | 140,600 |
| 2014/01/24 | 3,750 | 3,750 | 3,605 | 3,630 | 137,600 |
| 2014/01/23 | 3,960 | 3,960 | 3,780 | 3,805 | 178,800 |
| 2014/01/22 | 4,100 | 4,115 | 3,990 | 4,000 | 80,800 |
| 2014/01/21 | 4,100 | 4,135 | 4,080 | 4,100 | 102,600 |
| 2014/01/20 | 4,100 | 4,140 | 4,055 | 4,130 | 144,800 |
| 2014/01/17 | 4,110 | 4,120 | 4,050 | 4,095 | 69,400 |
| 2014/01/16 | 4,150 | 4,175 | 4,110 | 4,130 | 24,600 |
| 2014/01/15 | 4,195 | 4,200 | 4,100 | 4,160 | 30,100 |
| 2014/01/14 | 4,150 | 4,150 | 4,075 | 4,140 | 29,700 |
| 2014/01/10 | 4,170 | 4,195 | 4,100 | 4,175 | 32,300 |
| 2014/01/09 | 4,100 | 4,230 | 4,090 | 4,210 | 51,300 |
| 2014/01/08 | 4,080 | 4,160 | 4,060 | 4,155 | 44,100 |
| 2014/01/07 | 4,065 | 4,150 | 4,065 | 4,080 | 59,000 |
| 2014/01/06 | 4,120 | 4,125 | 4,030 | 4,070 | 40,400 |