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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,415 | 4,470 | 4,370 | 4,470 | 57,400 |
| 2018/12/27 | 4,255 | 4,435 | 4,235 | 4,415 | 88,400 |
| 2018/12/26 | 3,995 | 4,175 | 3,975 | 4,055 | 101,900 |
| 2018/12/25 | 3,980 | 3,995 | 3,885 | 3,980 | 229,000 |
| 2018/12/21 | 4,440 | 4,440 | 4,160 | 4,170 | 114,600 |
| 2018/12/20 | 4,540 | 4,560 | 4,410 | 4,430 | 135,900 |
| 2018/12/19 | 4,430 | 4,540 | 4,385 | 4,525 | 127,000 |
| 2018/12/18 | 4,385 | 4,385 | 4,310 | 4,360 | 108,600 |
| 2018/12/17 | 4,480 | 4,525 | 4,450 | 4,455 | 76,700 |
| 2018/12/14 | 4,580 | 4,655 | 4,490 | 4,490 | 112,300 |
| 2018/12/13 | 4,740 | 4,740 | 4,520 | 4,615 | 125,100 |
| 2018/12/12 | 4,690 | 4,735 | 4,665 | 4,715 | 69,300 |
| 2018/12/11 | 4,820 | 4,820 | 4,625 | 4,640 | 106,700 |
| 2018/12/10 | 4,895 | 4,945 | 4,825 | 4,875 | 91,400 |
| 2018/12/07 | 4,940 | 4,995 | 4,895 | 4,935 | 81,700 |
| 2018/12/06 | 4,900 | 4,920 | 4,845 | 4,890 | 95,700 |
| 2018/12/05 | 4,835 | 4,945 | 4,810 | 4,910 | 78,400 |
| 2018/12/04 | 4,955 | 5,000 | 4,870 | 4,905 | 90,500 |
| 2018/12/03 | 4,960 | 4,975 | 4,900 | 4,965 | 68,100 |
| 2018/11/30 | 4,795 | 4,920 | 4,785 | 4,920 | 195,400 |
| 2018/11/29 | 4,800 | 4,870 | 4,745 | 4,790 | 135,900 |
| 2018/11/28 | 4,660 | 4,745 | 4,650 | 4,735 | 123,200 |
| 2018/11/27 | 4,560 | 4,630 | 4,535 | 4,605 | 110,100 |
| 2018/11/26 | 4,410 | 4,485 | 4,385 | 4,465 | 51,500 |
| 2018/11/22 | 4,345 | 4,435 | 4,280 | 4,430 | 68,700 |
| 2018/11/21 | 4,220 | 4,375 | 4,200 | 4,360 | 80,300 |
| 2018/11/20 | 4,250 | 4,310 | 4,205 | 4,280 | 48,800 |
| 2018/11/19 | 4,275 | 4,340 | 4,275 | 4,290 | 57,200 |
| 2018/11/16 | 4,330 | 4,385 | 4,255 | 4,270 | 100,800 |
| 2018/11/15 | 4,130 | 4,320 | 4,130 | 4,310 | 96,700 |
| 2018/11/14 | 4,150 | 4,195 | 4,100 | 4,135 | 71,300 |
| 2018/11/13 | 4,150 | 4,185 | 4,095 | 4,130 | 66,900 |
| 2018/11/12 | 4,205 | 4,280 | 4,165 | 4,215 | 60,500 |
| 2018/11/09 | 4,210 | 4,260 | 4,195 | 4,210 | 83,300 |
| 2018/11/08 | 4,180 | 4,210 | 4,140 | 4,170 | 56,200 |
| 2018/11/07 | 4,140 | 4,175 | 4,090 | 4,110 | 77,100 |
| 2018/11/06 | 4,180 | 4,195 | 4,075 | 4,095 | 97,300 |
| 2018/11/05 | 4,130 | 4,245 | 4,110 | 4,180 | 94,800 |
| 2018/11/02 | 4,095 | 4,175 | 4,045 | 4,150 | 132,800 |
| 2018/11/01 | 4,030 | 4,080 | 4,000 | 4,035 | 128,200 |
| 2018/10/31 | 4,000 | 4,095 | 3,990 | 4,050 | 186,000 |
| 2018/10/30 | 3,820 | 4,070 | 3,785 | 4,010 | 331,200 |
| 2018/10/29 | 4,100 | 4,190 | 3,820 | 3,820 | 307,300 |
| 2018/10/26 | 4,650 | 4,660 | 4,500 | 4,520 | 165,900 |
| 2018/10/25 | 4,565 | 4,600 | 4,465 | 4,515 | 112,900 |
| 2018/10/24 | 4,545 | 4,655 | 4,545 | 4,635 | 101,900 |
| 2018/10/23 | 4,580 | 4,595 | 4,515 | 4,515 | 83,300 |
| 2018/10/22 | 4,555 | 4,605 | 4,485 | 4,580 | 76,700 |
| 2018/10/19 | 4,505 | 4,580 | 4,500 | 4,555 | 60,400 |
| 2018/10/18 | 4,705 | 4,730 | 4,565 | 4,570 | 92,900 |
| 2018/10/17 | 4,700 | 4,745 | 4,675 | 4,720 | 55,900 |
| 2018/10/16 | 4,700 | 4,700 | 4,605 | 4,625 | 61,600 |
| 2018/10/15 | 4,840 | 4,855 | 4,715 | 4,720 | 69,700 |
| 2018/10/12 | 4,800 | 4,890 | 4,760 | 4,865 | 80,000 |
| 2018/10/11 | 4,800 | 4,880 | 4,770 | 4,800 | 124,200 |
| 2018/10/10 | 4,950 | 5,030 | 4,910 | 4,985 | 81,000 |
| 2018/10/09 | 5,140 | 5,170 | 4,870 | 4,895 | 136,000 |
| 2018/10/05 | 5,240 | 5,290 | 5,130 | 5,240 | 110,900 |
| 2018/10/04 | 5,190 | 5,190 | 5,130 | 5,150 | 82,000 |
| 2018/10/03 | 5,140 | 5,210 | 5,090 | 5,090 | 50,800 |
| 2018/10/02 | 5,120 | 5,200 | 5,100 | 5,150 | 55,300 |
| 2018/10/01 | 5,190 | 5,200 | 5,050 | 5,080 | 53,900 |
| 2018/09/28 | 5,100 | 5,250 | 5,080 | 5,210 | 96,100 |
| 2018/09/27 | 5,090 | 5,190 | 5,000 | 5,050 | 115,500 |
| 2018/09/26 | 5,000 | 5,110 | 4,965 | 5,090 | 111,400 |
| 2018/09/25 | 4,970 | 5,050 | 4,970 | 5,040 | 150,000 |
| 2018/09/21 | 4,995 | 5,020 | 4,955 | 4,995 | 91,900 |
| 2018/09/20 | 5,030 | 5,030 | 4,975 | 4,995 | 82,200 |
| 2018/09/19 | 4,985 | 5,010 | 4,955 | 4,985 | 80,400 |
| 2018/09/18 | 4,860 | 4,960 | 4,845 | 4,950 | 67,200 |
| 2018/09/14 | 4,900 | 4,915 | 4,825 | 4,850 | 90,100 |
| 2018/09/13 | 4,745 | 4,900 | 4,740 | 4,890 | 82,600 |
| 2018/09/12 | 4,800 | 4,815 | 4,675 | 4,720 | 115,500 |
| 2018/09/11 | 4,740 | 4,760 | 4,690 | 4,700 | 86,900 |
| 2018/09/10 | 4,850 | 4,850 | 4,715 | 4,725 | 81,800 |
| 2018/09/07 | 4,860 | 4,875 | 4,790 | 4,840 | 82,200 |
| 2018/09/06 | 4,985 | 4,985 | 4,875 | 4,900 | 61,500 |
| 2018/09/05 | 5,090 | 5,090 | 4,990 | 4,990 | 65,700 |
| 2018/09/04 | 5,010 | 5,050 | 4,985 | 5,020 | 41,600 |
| 2018/09/03 | 5,040 | 5,070 | 4,980 | 4,980 | 37,000 |
| 2018/08/31 | 5,050 | 5,100 | 4,970 | 5,050 | 89,400 |
| 2018/08/30 | 5,160 | 5,180 | 5,030 | 5,060 | 132,600 |
| 2018/08/29 | 5,220 | 5,270 | 5,170 | 5,190 | 81,300 |
| 2018/08/28 | 5,280 | 5,280 | 5,170 | 5,190 | 64,900 |
| 2018/08/27 | 5,100 | 5,250 | 5,060 | 5,220 | 89,000 |
| 2018/08/24 | 4,995 | 5,030 | 4,980 | 5,020 | 60,600 |
| 2018/08/23 | 4,900 | 4,955 | 4,880 | 4,950 | 103,700 |
| 2018/08/22 | 4,975 | 4,975 | 4,780 | 4,855 | 127,100 |
| 2018/08/21 | 5,040 | 5,070 | 4,980 | 5,000 | 216,100 |
| 2018/08/20 | 5,160 | 5,210 | 5,040 | 5,040 | 104,300 |
| 2018/08/17 | 5,070 | 5,270 | 5,070 | 5,240 | 107,500 |
| 2018/08/16 | 5,030 | 5,130 | 4,950 | 5,060 | 167,600 |
| 2018/08/15 | 5,040 | 5,090 | 4,990 | 5,030 | 62,300 |
| 2018/08/14 | 5,060 | 5,080 | 4,980 | 5,040 | 58,900 |
| 2018/08/13 | 5,170 | 5,200 | 4,985 | 5,010 | 122,000 |
| 2018/08/10 | 5,180 | 5,230 | 5,160 | 5,160 | 49,700 |
| 2018/08/09 | 5,190 | 5,230 | 5,110 | 5,220 | 39,800 |
| 2018/08/08 | 5,220 | 5,280 | 5,170 | 5,180 | 84,300 |
| 2018/08/07 | 5,250 | 5,300 | 5,120 | 5,260 | 113,200 |
| 2018/08/06 | 5,240 | 5,330 | 5,190 | 5,220 | 118,200 |
| 2018/08/03 | 5,220 | 5,330 | 5,090 | 5,110 | 92,200 |
| 2018/08/02 | 5,400 | 5,400 | 5,140 | 5,180 | 190,900 |
| 2018/08/01 | 5,500 | 5,520 | 5,340 | 5,400 | 240,100 |
| 2018/07/31 | 5,700 | 5,790 | 5,500 | 5,510 | 185,100 |
| 2018/07/30 | 5,610 | 5,880 | 5,600 | 5,790 | 316,600 |
| 2018/07/27 | 5,380 | 5,610 | 5,330 | 5,540 | 277,000 |
| 2018/07/26 | 5,220 | 5,440 | 5,210 | 5,320 | 405,300 |
| 2018/07/25 | 4,880 | 5,050 | 4,855 | 5,040 | 118,400 |
| 2018/07/24 | 4,910 | 4,910 | 4,790 | 4,810 | 54,100 |
| 2018/07/23 | 4,870 | 4,900 | 4,810 | 4,840 | 57,300 |
| 2018/07/20 | 4,885 | 4,940 | 4,780 | 4,800 | 65,400 |
| 2018/07/19 | 4,950 | 4,975 | 4,880 | 4,890 | 74,000 |
| 2018/07/18 | 5,050 | 5,060 | 4,930 | 4,940 | 52,800 |
| 2018/07/17 | 4,865 | 5,030 | 4,865 | 5,020 | 81,600 |
| 2018/07/13 | 4,860 | 4,875 | 4,740 | 4,825 | 57,400 |
| 2018/07/12 | 4,745 | 4,870 | 4,735 | 4,855 | 77,800 |
| 2018/07/11 | 4,715 | 4,750 | 4,630 | 4,740 | 81,800 |
| 2018/07/10 | 4,650 | 4,780 | 4,635 | 4,715 | 210,000 |
| 2018/07/09 | 4,645 | 4,670 | 4,585 | 4,635 | 86,500 |
| 2018/07/06 | 4,765 | 4,800 | 4,630 | 4,645 | 75,000 |
| 2018/07/05 | 4,770 | 4,820 | 4,685 | 4,700 | 56,600 |
| 2018/07/04 | 4,745 | 4,830 | 4,700 | 4,800 | 52,400 |
| 2018/07/03 | 4,785 | 4,865 | 4,685 | 4,715 | 85,100 |
| 2018/07/02 | 4,970 | 4,970 | 4,755 | 4,765 | 105,400 |
| 2018/06/29 | 4,900 | 4,985 | 4,890 | 4,965 | 60,600 |
| 2018/06/28 | 4,860 | 4,910 | 4,780 | 4,900 | 52,900 |
| 2018/06/27 | 4,850 | 4,940 | 4,840 | 4,905 | 55,500 |
| 2018/06/26 | 4,905 | 4,920 | 4,855 | 4,870 | 39,900 |
| 2018/06/25 | 5,040 | 5,040 | 4,910 | 4,920 | 69,400 |
| 2018/06/22 | 5,070 | 5,120 | 5,040 | 5,040 | 73,700 |
| 2018/06/21 | 4,900 | 5,140 | 4,900 | 5,120 | 115,100 |
| 2018/06/20 | 4,945 | 5,010 | 4,895 | 4,915 | 103,900 |
| 2018/06/19 | 5,050 | 5,080 | 4,935 | 4,945 | 74,100 |
| 2018/06/18 | 5,090 | 5,140 | 5,070 | 5,100 | 57,900 |
| 2018/06/15 | 5,160 | 5,180 | 5,070 | 5,070 | 61,700 |
| 2018/06/14 | 5,190 | 5,240 | 5,160 | 5,170 | 74,000 |
| 2018/06/13 | 5,210 | 5,260 | 5,190 | 5,230 | 51,900 |
| 2018/06/12 | 5,260 | 5,260 | 5,190 | 5,200 | 46,000 |
| 2018/06/11 | 5,250 | 5,250 | 5,210 | 5,220 | 63,500 |
| 2018/06/08 | 5,200 | 5,270 | 5,190 | 5,240 | 80,100 |
| 2018/06/07 | 5,190 | 5,250 | 5,190 | 5,220 | 59,200 |
| 2018/06/06 | 5,280 | 5,280 | 5,170 | 5,210 | 67,300 |
| 2018/06/05 | 5,200 | 5,310 | 5,200 | 5,310 | 52,400 |
| 2018/06/04 | 5,280 | 5,310 | 5,180 | 5,210 | 71,700 |
| 2018/06/01 | 5,250 | 5,330 | 5,220 | 5,240 | 68,800 |
| 2018/05/31 | 5,310 | 5,310 | 5,230 | 5,270 | 82,900 |
| 2018/05/30 | 5,250 | 5,330 | 5,210 | 5,230 | 69,500 |
| 2018/05/29 | 5,360 | 5,360 | 5,270 | 5,310 | 54,700 |
| 2018/05/28 | 5,350 | 5,360 | 5,250 | 5,300 | 91,100 |
| 2018/05/25 | 5,350 | 5,410 | 5,310 | 5,380 | 39,500 |
| 2018/05/24 | 5,330 | 5,470 | 5,310 | 5,390 | 62,500 |
| 2018/05/23 | 5,310 | 5,420 | 5,280 | 5,350 | 43,600 |
| 2018/05/22 | 5,320 | 5,330 | 5,260 | 5,310 | 34,700 |
| 2018/05/21 | 5,350 | 5,370 | 5,270 | 5,320 | 36,900 |
| 2018/05/18 | 5,240 | 5,320 | 5,180 | 5,320 | 51,200 |
| 2018/05/17 | 5,260 | 5,270 | 5,200 | 5,200 | 68,100 |
| 2018/05/16 | 5,260 | 5,360 | 5,210 | 5,350 | 74,300 |
| 2018/05/15 | 5,180 | 5,270 | 5,160 | 5,260 | 57,700 |
| 2018/05/14 | 5,160 | 5,280 | 5,160 | 5,220 | 55,700 |
| 2018/05/11 | 5,020 | 5,150 | 5,020 | 5,150 | 74,500 |
| 2018/05/10 | 5,130 | 5,130 | 5,000 | 5,040 | 62,300 |
| 2018/05/09 | 5,200 | 5,260 | 5,050 | 5,070 | 102,400 |
| 2018/05/08 | 5,090 | 5,300 | 5,030 | 5,220 | 162,700 |
| 2018/05/07 | 5,110 | 5,180 | 5,040 | 5,060 | 122,900 |
| 2018/05/02 | 5,460 | 5,470 | 4,915 | 5,120 | 467,400 |
| 2018/05/01 | 5,470 | 5,470 | 5,410 | 5,470 | 175,300 |
| 2018/04/27 | 4,755 | 4,820 | 4,755 | 4,765 | 86,400 |
| 2018/04/26 | 4,710 | 4,745 | 4,680 | 4,735 | 63,100 |
| 2018/04/25 | 4,670 | 4,750 | 4,650 | 4,710 | 87,400 |
| 2018/04/24 | 4,685 | 4,735 | 4,640 | 4,715 | 104,400 |
| 2018/04/23 | 4,775 | 4,775 | 4,615 | 4,655 | 89,700 |
| 2018/04/20 | 4,730 | 4,805 | 4,665 | 4,775 | 96,000 |
| 2018/04/19 | 4,800 | 4,815 | 4,735 | 4,740 | 84,400 |
| 2018/04/18 | 4,790 | 4,800 | 4,730 | 4,785 | 91,300 |
| 2018/04/17 | 4,755 | 4,810 | 4,750 | 4,790 | 73,700 |
| 2018/04/16 | 4,765 | 4,860 | 4,765 | 4,790 | 83,000 |
| 2018/04/13 | 4,865 | 4,895 | 4,735 | 4,765 | 76,500 |
| 2018/04/12 | 4,720 | 4,915 | 4,710 | 4,840 | 87,300 |
| 2018/04/11 | 4,910 | 4,920 | 4,760 | 4,790 | 147,200 |
| 2018/04/10 | 5,030 | 5,050 | 4,945 | 5,010 | 160,300 |
| 2018/04/09 | 5,070 | 5,140 | 5,020 | 5,060 | 94,100 |
| 2018/04/06 | 4,885 | 5,130 | 4,880 | 5,060 | 132,300 |
| 2018/04/05 | 4,805 | 4,880 | 4,800 | 4,865 | 67,500 |
| 2018/04/04 | 4,785 | 4,825 | 4,715 | 4,805 | 103,400 |
| 2018/04/03 | 4,660 | 4,800 | 4,650 | 4,765 | 94,800 |
| 2018/04/02 | 4,715 | 4,760 | 4,690 | 4,695 | 44,000 |
| 2018/03/30 | 4,770 | 4,770 | 4,645 | 4,705 | 52,000 |
| 2018/03/29 | 4,700 | 4,800 | 4,670 | 4,705 | 349,800 |
| 2018/03/28 | 4,620 | 4,670 | 4,575 | 4,650 | 95,900 |
| 2018/03/27 | 4,480 | 4,655 | 4,480 | 4,650 | 173,600 |
| 2018/03/26 | 4,410 | 4,455 | 4,380 | 4,455 | 111,700 |
| 2018/03/23 | 4,510 | 4,555 | 4,435 | 4,450 | 78,700 |
| 2018/03/22 | 4,440 | 4,585 | 4,425 | 4,580 | 58,600 |
| 2018/03/20 | 4,550 | 4,550 | 4,435 | 4,470 | 57,000 |
| 2018/03/19 | 4,500 | 4,575 | 4,495 | 4,550 | 52,600 |
| 2018/03/16 | 4,580 | 4,590 | 4,490 | 4,505 | 87,700 |
| 2018/03/15 | 4,515 | 4,575 | 4,495 | 4,545 | 94,600 |
| 2018/03/14 | 4,535 | 4,565 | 4,495 | 4,550 | 68,600 |
| 2018/03/13 | 4,510 | 4,585 | 4,510 | 4,580 | 60,800 |
| 2018/03/12 | 4,505 | 4,520 | 4,450 | 4,500 | 95,000 |
| 2018/03/09 | 4,505 | 4,565 | 4,425 | 4,450 | 178,500 |
| 2018/03/08 | 4,540 | 4,540 | 4,430 | 4,480 | 150,100 |
| 2018/03/07 | 4,500 | 4,570 | 4,465 | 4,495 | 157,600 |
| 2018/03/06 | 4,460 | 4,535 | 4,430 | 4,520 | 187,100 |
| 2018/03/05 | 4,420 | 4,460 | 4,370 | 4,405 | 167,700 |
| 2018/03/02 | 4,360 | 4,510 | 4,355 | 4,430 | 183,700 |
| 2018/03/01 | 4,460 | 4,460 | 4,375 | 4,415 | 177,700 |
| 2018/02/28 | 4,565 | 4,575 | 4,475 | 4,480 | 177,500 |
| 2018/02/27 | 4,555 | 4,680 | 4,530 | 4,665 | 160,900 |
| 2018/02/26 | 4,595 | 4,595 | 4,475 | 4,500 | 108,500 |
| 2018/02/23 | 4,515 | 4,580 | 4,465 | 4,570 | 183,000 |
| 2018/02/22 | 4,430 | 4,565 | 4,425 | 4,525 | 281,100 |
| 2018/02/21 | 4,220 | 4,375 | 4,190 | 4,360 | 273,300 |
| 2018/02/20 | 4,040 | 4,215 | 4,040 | 4,215 | 318,000 |
| 2018/02/19 | 3,860 | 4,040 | 3,860 | 4,035 | 235,200 |
| 2018/02/16 | 3,690 | 3,835 | 3,680 | 3,805 | 142,100 |
| 2018/02/15 | 3,615 | 3,690 | 3,465 | 3,640 | 275,300 |
| 2018/02/14 | 3,585 | 3,710 | 3,490 | 3,680 | 187,900 |
| 2018/02/13 | 3,600 | 3,615 | 3,545 | 3,575 | 110,700 |
| 2018/02/09 | 3,430 | 3,570 | 3,405 | 3,565 | 149,000 |
| 2018/02/08 | 3,480 | 3,560 | 3,470 | 3,540 | 90,400 |
| 2018/02/07 | 3,510 | 3,585 | 3,460 | 3,460 | 82,700 |
| 2018/02/06 | 3,465 | 3,465 | 3,340 | 3,400 | 148,200 |
| 2018/02/05 | 3,690 | 3,720 | 3,610 | 3,620 | 87,500 |
| 2018/02/02 | 3,685 | 3,765 | 3,665 | 3,735 | 144,800 |
| 2018/02/01 | 3,630 | 3,695 | 3,620 | 3,685 | 121,300 |
| 2018/01/31 | 3,690 | 3,700 | 3,615 | 3,625 | 137,700 |
| 2018/01/30 | 3,705 | 3,760 | 3,680 | 3,685 | 137,400 |
| 2018/01/29 | 3,760 | 3,800 | 3,690 | 3,690 | 163,000 |
| 2018/01/26 | 3,825 | 3,830 | 3,755 | 3,760 | 112,600 |
| 2018/01/25 | 3,885 | 3,895 | 3,765 | 3,825 | 144,800 |
| 2018/01/24 | 3,830 | 3,955 | 3,820 | 3,900 | 443,500 |
| 2018/01/23 | 3,700 | 3,740 | 3,685 | 3,705 | 70,700 |
| 2018/01/22 | 3,740 | 3,740 | 3,680 | 3,705 | 59,400 |
| 2018/01/19 | 3,710 | 3,755 | 3,700 | 3,720 | 46,400 |
| 2018/01/18 | 3,800 | 3,800 | 3,705 | 3,710 | 71,100 |
| 2018/01/17 | 3,745 | 3,790 | 3,710 | 3,745 | 66,300 |
| 2018/01/16 | 3,710 | 3,735 | 3,695 | 3,725 | 60,200 |
| 2018/01/15 | 3,685 | 3,710 | 3,675 | 3,700 | 33,200 |
| 2018/01/12 | 3,680 | 3,700 | 3,665 | 3,670 | 50,600 |
| 2018/01/11 | 3,715 | 3,730 | 3,695 | 3,700 | 62,600 |
| 2018/01/10 | 3,845 | 3,845 | 3,735 | 3,735 | 74,600 |
| 2018/01/09 | 3,815 | 3,855 | 3,770 | 3,840 | 123,100 |
| 2018/01/05 | 3,795 | 3,825 | 3,785 | 3,815 | 90,900 |
| 2018/01/04 | 3,800 | 3,800 | 3,750 | 3,775 | 93,400 |