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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,710 | 5,770 | 5,700 | 5,720 | 63,200 |
| 2022/12/29 | 5,640 | 5,680 | 5,610 | 5,680 | 122,600 |
| 2022/12/28 | 5,750 | 5,750 | 5,680 | 5,730 | 325,800 |
| 2022/12/27 | 5,640 | 5,770 | 5,600 | 5,750 | 148,800 |
| 2022/12/26 | 5,510 | 5,570 | 5,480 | 5,560 | 138,100 |
| 2022/12/23 | 5,570 | 5,570 | 5,510 | 5,530 | 167,100 |
| 2022/12/22 | 5,570 | 5,570 | 5,480 | 5,560 | 51,800 |
| 2022/12/21 | 5,540 | 5,570 | 5,480 | 5,510 | 75,900 |
| 2022/12/20 | 5,540 | 5,630 | 5,530 | 5,560 | 105,900 |
| 2022/12/19 | 5,550 | 5,580 | 5,510 | 5,510 | 58,600 |
| 2022/12/16 | 5,530 | 5,600 | 5,530 | 5,580 | 91,500 |
| 2022/12/15 | 5,650 | 5,700 | 5,610 | 5,610 | 59,900 |
| 2022/12/14 | 5,660 | 5,690 | 5,600 | 5,660 | 92,700 |
| 2022/12/13 | 5,610 | 5,610 | 5,530 | 5,530 | 41,400 |
| 2022/12/12 | 5,510 | 5,570 | 5,510 | 5,570 | 37,500 |
| 2022/12/09 | 5,550 | 5,640 | 5,530 | 5,610 | 60,900 |
| 2022/12/08 | 5,570 | 5,570 | 5,480 | 5,550 | 77,600 |
| 2022/12/07 | 5,450 | 5,490 | 5,430 | 5,470 | 85,700 |
| 2022/12/06 | 5,620 | 5,620 | 5,520 | 5,520 | 82,500 |
| 2022/12/05 | 5,670 | 5,670 | 5,600 | 5,650 | 47,700 |
| 2022/12/02 | 5,700 | 5,730 | 5,630 | 5,650 | 84,600 |
| 2022/12/01 | 5,780 | 5,820 | 5,760 | 5,800 | 66,800 |
| 2022/11/30 | 5,700 | 5,760 | 5,660 | 5,700 | 105,200 |
| 2022/11/29 | 5,700 | 5,810 | 5,680 | 5,800 | 78,300 |
| 2022/11/28 | 5,850 | 5,870 | 5,780 | 5,790 | 67,200 |
| 2022/11/25 | 5,850 | 5,880 | 5,830 | 5,850 | 64,300 |
| 2022/11/24 | 5,870 | 5,900 | 5,780 | 5,800 | 76,300 |
| 2022/11/22 | 5,700 | 5,810 | 5,690 | 5,770 | 97,900 |
| 2022/11/21 | 5,750 | 5,750 | 5,610 | 5,650 | 49,400 |
| 2022/11/18 | 5,850 | 5,850 | 5,650 | 5,650 | 97,200 |
| 2022/11/17 | 5,700 | 5,810 | 5,690 | 5,770 | 159,600 |
| 2022/11/16 | 5,370 | 5,590 | 5,350 | 5,570 | 258,900 |
| 2022/11/15 | 5,250 | 5,520 | 5,240 | 5,280 | 358,400 |
| 2022/11/14 | 5,320 | 5,460 | 5,220 | 5,220 | 555,300 |
| 2022/11/11 | 6,180 | 6,320 | 6,150 | 6,220 | 117,200 |
| 2022/11/10 | 6,060 | 6,110 | 6,040 | 6,110 | 70,900 |
| 2022/11/09 | 6,110 | 6,170 | 6,110 | 6,110 | 41,700 |
| 2022/11/08 | 6,080 | 6,110 | 6,040 | 6,090 | 51,600 |
| 2022/11/07 | 6,070 | 6,120 | 6,060 | 6,090 | 60,900 |
| 2022/11/04 | 6,120 | 6,120 | 6,070 | 6,080 | 58,400 |
| 2022/11/02 | 6,110 | 6,160 | 6,070 | 6,130 | 55,400 |
| 2022/11/01 | 6,150 | 6,170 | 6,060 | 6,120 | 45,100 |
| 2022/10/31 | 6,110 | 6,150 | 6,050 | 6,140 | 70,700 |
| 2022/10/28 | 5,970 | 6,140 | 5,970 | 6,110 | 242,200 |
| 2022/10/27 | 6,000 | 6,080 | 5,960 | 6,040 | 89,600 |
| 2022/10/26 | 5,890 | 5,970 | 5,850 | 5,950 | 75,600 |
| 2022/10/25 | 5,930 | 5,930 | 5,820 | 5,820 | 64,800 |
| 2022/10/24 | 6,010 | 6,020 | 5,860 | 5,860 | 69,900 |
| 2022/10/21 | 6,060 | 6,120 | 5,950 | 5,950 | 73,300 |
| 2022/10/20 | 6,000 | 6,080 | 6,000 | 6,040 | 72,600 |
| 2022/10/19 | 6,120 | 6,160 | 6,050 | 6,080 | 94,700 |
| 2022/10/18 | 6,190 | 6,190 | 6,050 | 6,070 | 78,100 |
| 2022/10/17 | 6,150 | 6,160 | 6,080 | 6,110 | 75,200 |
| 2022/10/14 | 6,250 | 6,280 | 6,210 | 6,240 | 62,000 |
| 2022/10/13 | 6,270 | 6,270 | 6,110 | 6,150 | 86,800 |
| 2022/10/12 | 6,250 | 6,340 | 6,250 | 6,270 | 54,100 |
| 2022/10/11 | 6,210 | 6,270 | 6,190 | 6,240 | 58,300 |
| 2022/10/07 | 6,190 | 6,270 | 6,170 | 6,210 | 87,400 |
| 2022/10/06 | 6,260 | 6,350 | 6,240 | 6,270 | 102,500 |
| 2022/10/05 | 6,480 | 6,480 | 6,250 | 6,290 | 124,200 |
| 2022/10/04 | 6,390 | 6,470 | 6,350 | 6,440 | 84,500 |
| 2022/10/03 | 6,320 | 6,360 | 6,160 | 6,320 | 72,800 |
| 2022/09/30 | 6,320 | 6,420 | 6,300 | 6,370 | 88,900 |
| 2022/09/29 | 6,370 | 6,400 | 6,280 | 6,390 | 84,700 |
| 2022/09/28 | 6,280 | 6,310 | 6,180 | 6,270 | 111,800 |
| 2022/09/27 | 6,380 | 6,400 | 6,300 | 6,340 | 95,200 |
| 2022/09/26 | 6,330 | 6,410 | 6,280 | 6,330 | 100,300 |
| 2022/09/22 | 6,280 | 6,380 | 6,210 | 6,360 | 85,400 |
| 2022/09/21 | 6,430 | 6,450 | 6,330 | 6,330 | 86,800 |
| 2022/09/20 | 6,410 | 6,480 | 6,380 | 6,400 | 107,300 |
| 2022/09/16 | 6,330 | 6,350 | 6,250 | 6,330 | 81,000 |
| 2022/09/15 | 6,430 | 6,450 | 6,350 | 6,390 | 61,500 |
| 2022/09/14 | 6,360 | 6,380 | 6,300 | 6,340 | 77,600 |
| 2022/09/13 | 6,400 | 6,470 | 6,360 | 6,460 | 78,000 |
| 2022/09/12 | 6,330 | 6,400 | 6,330 | 6,370 | 67,900 |
| 2022/09/09 | 6,180 | 6,290 | 6,170 | 6,260 | 124,400 |
| 2022/09/08 | 6,170 | 6,190 | 6,100 | 6,170 | 97,900 |
| 2022/09/07 | 6,020 | 6,130 | 5,990 | 6,110 | 90,100 |
| 2022/09/06 | 6,050 | 6,120 | 6,040 | 6,040 | 71,400 |
| 2022/09/05 | 6,070 | 6,070 | 5,950 | 6,020 | 88,100 |
| 2022/09/02 | 5,980 | 6,210 | 5,950 | 6,130 | 205,800 |
| 2022/09/01 | 5,960 | 6,040 | 5,900 | 5,990 | 119,700 |
| 2022/08/31 | 5,850 | 5,900 | 5,810 | 5,900 | 75,000 |
| 2022/08/30 | 5,920 | 5,950 | 5,900 | 5,950 | 74,700 |
| 2022/08/29 | 5,750 | 5,850 | 5,710 | 5,850 | 65,700 |
| 2022/08/26 | 5,900 | 5,900 | 5,850 | 5,880 | 34,600 |
| 2022/08/25 | 5,910 | 5,910 | 5,800 | 5,830 | 31,100 |
| 2022/08/24 | 5,890 | 5,920 | 5,810 | 5,840 | 47,300 |
| 2022/08/23 | 5,830 | 5,910 | 5,830 | 5,870 | 37,700 |
| 2022/08/22 | 5,890 | 5,980 | 5,850 | 5,930 | 49,400 |
| 2022/08/19 | 6,100 | 6,140 | 5,960 | 5,970 | 71,800 |
| 2022/08/18 | 5,980 | 6,090 | 5,940 | 6,000 | 109,400 |
| 2022/08/17 | 5,970 | 6,010 | 5,920 | 6,000 | 89,000 |
| 2022/08/16 | 5,930 | 5,930 | 5,830 | 5,880 | 69,500 |
| 2022/08/15 | 5,780 | 5,930 | 5,780 | 5,860 | 126,200 |
| 2022/08/12 | 5,650 | 5,730 | 5,540 | 5,710 | 173,300 |
| 2022/08/10 | 5,270 | 5,620 | 5,260 | 5,600 | 193,500 |
| 2022/08/09 | 5,290 | 5,400 | 5,290 | 5,290 | 27,600 |
| 2022/08/08 | 5,320 | 5,330 | 5,260 | 5,290 | 49,800 |
| 2022/08/05 | 5,310 | 5,400 | 5,310 | 5,360 | 44,500 |
| 2022/08/04 | 5,310 | 5,320 | 5,230 | 5,280 | 42,400 |
| 2022/08/03 | 5,280 | 5,290 | 5,240 | 5,240 | 54,300 |
| 2022/08/02 | 5,410 | 5,430 | 5,240 | 5,260 | 64,300 |
| 2022/08/01 | 5,360 | 5,430 | 5,360 | 5,430 | 59,900 |
| 2022/07/29 | 5,390 | 5,390 | 5,320 | 5,350 | 82,000 |
| 2022/07/28 | 5,320 | 5,360 | 5,290 | 5,360 | 93,300 |
| 2022/07/27 | 5,260 | 5,360 | 5,260 | 5,320 | 86,300 |
| 2022/07/26 | 5,200 | 5,310 | 5,190 | 5,300 | 109,700 |
| 2022/07/25 | 5,240 | 5,260 | 5,160 | 5,250 | 83,100 |
| 2022/07/22 | 5,190 | 5,240 | 5,170 | 5,230 | 50,600 |
| 2022/07/21 | 5,170 | 5,190 | 5,110 | 5,180 | 53,700 |
| 2022/07/20 | 5,150 | 5,190 | 5,110 | 5,190 | 80,700 |
| 2022/07/19 | 5,080 | 5,100 | 5,020 | 5,060 | 45,900 |
| 2022/07/15 | 5,110 | 5,150 | 5,070 | 5,120 | 49,700 |
| 2022/07/14 | 5,050 | 5,090 | 5,030 | 5,060 | 30,400 |
| 2022/07/13 | 5,090 | 5,100 | 4,995 | 5,020 | 52,000 |
| 2022/07/12 | 5,120 | 5,120 | 5,020 | 5,080 | 52,200 |
| 2022/07/11 | 5,080 | 5,160 | 5,080 | 5,150 | 54,700 |
| 2022/07/08 | 5,080 | 5,130 | 5,010 | 5,070 | 70,600 |
| 2022/07/07 | 5,050 | 5,130 | 5,000 | 5,080 | 65,000 |
| 2022/07/06 | 4,825 | 5,040 | 4,825 | 5,030 | 99,600 |
| 2022/07/05 | 4,875 | 4,875 | 4,805 | 4,860 | 48,800 |
| 2022/07/04 | 4,865 | 4,885 | 4,810 | 4,835 | 57,700 |
| 2022/07/01 | 4,810 | 4,900 | 4,755 | 4,795 | 80,400 |
| 2022/06/30 | 4,770 | 4,815 | 4,685 | 4,765 | 122,600 |
| 2022/06/29 | 4,710 | 4,790 | 4,600 | 4,760 | 190,500 |
| 2022/06/28 | 4,735 | 4,845 | 4,720 | 4,815 | 184,400 |
| 2022/06/27 | 4,760 | 4,875 | 4,710 | 4,860 | 134,900 |
| 2022/06/24 | 4,665 | 4,735 | 4,660 | 4,715 | 74,600 |
| 2022/06/23 | 4,460 | 4,620 | 4,445 | 4,610 | 118,700 |
| 2022/06/22 | 4,415 | 4,445 | 4,360 | 4,425 | 101,600 |
| 2022/06/21 | 4,360 | 4,420 | 4,330 | 4,345 | 159,200 |
| 2022/06/20 | 4,420 | 4,420 | 4,220 | 4,265 | 257,900 |
| 2022/06/17 | 4,590 | 4,600 | 4,355 | 4,405 | 349,800 |
| 2022/06/16 | 5,000 | 5,010 | 4,800 | 4,800 | 110,000 |
| 2022/06/15 | 4,980 | 4,990 | 4,870 | 4,930 | 109,300 |
| 2022/06/14 | 4,970 | 5,080 | 4,970 | 5,000 | 85,900 |
| 2022/06/13 | 5,010 | 5,030 | 5,000 | 5,020 | 52,500 |
| 2022/06/10 | 5,050 | 5,090 | 5,010 | 5,060 | 68,900 |
| 2022/06/09 | 5,120 | 5,160 | 5,070 | 5,120 | 63,600 |
| 2022/06/08 | 5,100 | 5,130 | 5,070 | 5,090 | 45,300 |
| 2022/06/07 | 5,130 | 5,160 | 5,070 | 5,070 | 47,500 |
| 2022/06/06 | 5,060 | 5,130 | 5,060 | 5,110 | 51,500 |
| 2022/06/03 | 5,200 | 5,210 | 5,130 | 5,140 | 90,800 |
| 2022/06/02 | 5,160 | 5,170 | 5,100 | 5,130 | 90,900 |
| 2022/06/01 | 5,160 | 5,250 | 5,140 | 5,250 | 88,200 |
| 2022/05/31 | 5,190 | 5,210 | 5,090 | 5,110 | 126,700 |
| 2022/05/30 | 5,100 | 5,210 | 5,080 | 5,190 | 168,200 |
| 2022/05/27 | 5,060 | 5,110 | 5,050 | 5,060 | 63,400 |
| 2022/05/26 | 5,070 | 5,130 | 5,050 | 5,050 | 74,000 |
| 2022/05/25 | 5,120 | 5,120 | 5,040 | 5,070 | 59,000 |
| 2022/05/24 | 5,130 | 5,130 | 5,060 | 5,100 | 71,200 |
| 2022/05/23 | 5,040 | 5,140 | 5,040 | 5,120 | 75,800 |
| 2022/05/20 | 5,010 | 5,060 | 4,965 | 4,970 | 58,200 |
| 2022/05/19 | 4,995 | 5,030 | 4,915 | 4,985 | 74,500 |
| 2022/05/18 | 5,140 | 5,140 | 5,030 | 5,070 | 82,800 |
| 2022/05/17 | 5,070 | 5,160 | 5,030 | 5,080 | 58,800 |
| 2022/05/16 | 5,180 | 5,260 | 5,110 | 5,170 | 69,800 |
| 2022/05/13 | 5,000 | 5,180 | 5,000 | 5,120 | 119,800 |
| 2022/05/12 | 5,070 | 5,070 | 4,985 | 5,020 | 96,900 |
| 2022/05/11 | 5,110 | 5,150 | 5,060 | 5,110 | 72,500 |
| 2022/05/10 | 5,030 | 5,170 | 4,990 | 5,150 | 83,500 |
| 2022/05/09 | 5,360 | 5,380 | 5,050 | 5,080 | 144,600 |
| 2022/05/06 | 5,350 | 5,420 | 5,270 | 5,360 | 73,500 |
| 2022/05/02 | 5,480 | 5,500 | 5,390 | 5,450 | 53,900 |
| 2022/04/28 | 5,310 | 5,450 | 5,300 | 5,430 | 55,000 |
| 2022/04/27 | 5,230 | 5,380 | 5,210 | 5,350 | 146,600 |
| 2022/04/26 | 5,400 | 5,420 | 5,350 | 5,370 | 54,700 |
| 2022/04/25 | 5,280 | 5,360 | 5,240 | 5,340 | 66,800 |
| 2022/04/22 | 5,290 | 5,380 | 5,280 | 5,380 | 76,900 |
| 2022/04/21 | 5,300 | 5,420 | 5,300 | 5,390 | 95,000 |
| 2022/04/20 | 5,250 | 5,320 | 5,220 | 5,250 | 102,900 |
| 2022/04/19 | 5,160 | 5,210 | 5,150 | 5,160 | 50,100 |
| 2022/04/18 | 5,210 | 5,240 | 5,130 | 5,210 | 85,900 |
| 2022/04/15 | 5,370 | 5,370 | 5,240 | 5,310 | 70,500 |
| 2022/04/14 | 5,340 | 5,390 | 5,310 | 5,340 | 65,900 |
| 2022/04/13 | 5,310 | 5,360 | 5,240 | 5,340 | 117,000 |
| 2022/04/12 | 5,260 | 5,360 | 5,260 | 5,300 | 125,500 |
| 2022/04/11 | 5,500 | 5,500 | 5,340 | 5,360 | 76,200 |
| 2022/04/08 | 5,350 | 5,460 | 5,340 | 5,420 | 88,800 |
| 2022/04/07 | 5,420 | 5,450 | 5,300 | 5,300 | 68,600 |
| 2022/04/06 | 5,560 | 5,590 | 5,470 | 5,500 | 106,400 |
| 2022/04/05 | 5,570 | 5,700 | 5,480 | 5,650 | 152,400 |
| 2022/04/04 | 5,480 | 5,560 | 5,480 | 5,540 | 86,600 |
| 2022/04/01 | 5,430 | 5,510 | 5,400 | 5,480 | 105,000 |
| 2022/03/31 | 5,510 | 5,610 | 5,430 | 5,480 | 138,900 |
| 2022/03/30 | 5,600 | 5,620 | 5,470 | 5,560 | 157,200 |
| 2022/03/29 | 5,500 | 5,610 | 5,460 | 5,580 | 206,000 |
| 2022/03/28 | 5,320 | 5,440 | 5,260 | 5,410 | 195,200 |
| 2022/03/25 | 5,410 | 5,450 | 5,260 | 5,380 | 782,100 |
| 2022/03/24 | 5,280 | 5,440 | 5,270 | 5,400 | 166,200 |
| 2022/03/23 | 5,110 | 5,490 | 5,070 | 5,380 | 617,600 |
| 2022/03/22 | 5,320 | 5,320 | 5,050 | 5,070 | 608,300 |
| 2022/03/18 | 5,130 | 5,300 | 5,130 | 5,250 | 275,800 |
| 2022/03/17 | 5,160 | 5,330 | 5,100 | 5,230 | 234,900 |
| 2022/03/16 | 4,960 | 5,110 | 4,915 | 5,060 | 243,200 |
| 2022/03/15 | 4,975 | 5,080 | 4,830 | 4,955 | 413,200 |
| 2022/03/14 | 5,130 | 5,180 | 4,960 | 5,100 | 593,000 |
| 2022/03/11 | 5,840 | 5,860 | 5,750 | 5,830 | 93,400 |
| 2022/03/10 | 5,900 | 6,000 | 5,890 | 5,990 | 102,400 |
| 2022/03/09 | 5,870 | 5,910 | 5,710 | 5,750 | 79,800 |
| 2022/03/08 | 5,820 | 5,900 | 5,800 | 5,800 | 94,300 |
| 2022/03/07 | 5,780 | 5,950 | 5,780 | 5,910 | 79,800 |
| 2022/03/04 | 5,960 | 5,960 | 5,820 | 5,900 | 102,800 |
| 2022/03/03 | 6,020 | 6,110 | 5,990 | 6,030 | 59,400 |
| 2022/03/02 | 6,000 | 6,040 | 5,920 | 5,960 | 68,100 |
| 2022/03/01 | 6,050 | 6,120 | 6,000 | 6,020 | 79,400 |
| 2022/02/28 | 5,880 | 6,110 | 5,850 | 6,090 | 120,700 |
| 2022/02/25 | 5,770 | 5,930 | 5,770 | 5,880 | 69,900 |
| 2022/02/24 | 5,770 | 5,870 | 5,770 | 5,850 | 63,600 |
| 2022/02/22 | 5,870 | 5,910 | 5,770 | 5,870 | 90,900 |
| 2022/02/21 | 5,910 | 6,020 | 5,880 | 6,020 | 57,700 |
| 2022/02/18 | 5,970 | 6,140 | 5,900 | 6,090 | 89,500 |
| 2022/02/17 | 6,010 | 6,120 | 5,960 | 6,010 | 97,600 |
| 2022/02/16 | 5,780 | 6,110 | 5,780 | 6,070 | 150,300 |
| 2022/02/15 | 5,800 | 5,950 | 5,700 | 5,780 | 152,400 |
| 2022/02/14 | 5,770 | 6,070 | 5,750 | 5,890 | 313,100 |
| 2022/02/10 | 5,600 | 5,660 | 5,250 | 5,470 | 191,900 |
| 2022/02/09 | 5,580 | 5,590 | 5,480 | 5,590 | 57,000 |
| 2022/02/08 | 5,530 | 5,560 | 5,470 | 5,490 | 34,500 |
| 2022/02/07 | 5,440 | 5,510 | 5,420 | 5,450 | 44,900 |
| 2022/02/04 | 5,380 | 5,500 | 5,380 | 5,490 | 43,700 |
| 2022/02/03 | 5,440 | 5,490 | 5,410 | 5,430 | 46,900 |
| 2022/02/02 | 5,360 | 5,530 | 5,360 | 5,500 | 55,600 |
| 2022/02/01 | 5,430 | 5,450 | 5,320 | 5,360 | 67,200 |
| 2022/01/31 | 5,300 | 5,440 | 5,260 | 5,390 | 59,600 |
| 2022/01/28 | 5,320 | 5,360 | 5,280 | 5,320 | 58,600 |
| 2022/01/27 | 5,480 | 5,490 | 5,230 | 5,260 | 133,400 |
| 2022/01/26 | 5,530 | 5,630 | 5,530 | 5,570 | 41,400 |
| 2022/01/25 | 5,610 | 5,660 | 5,550 | 5,610 | 93,300 |
| 2022/01/24 | 5,540 | 5,620 | 5,510 | 5,610 | 79,400 |
| 2022/01/21 | 5,280 | 5,490 | 5,280 | 5,490 | 69,100 |
| 2022/01/20 | 5,310 | 5,450 | 5,310 | 5,380 | 93,500 |
| 2022/01/19 | 5,470 | 5,510 | 5,360 | 5,410 | 134,100 |
| 2022/01/18 | 5,600 | 5,690 | 5,600 | 5,670 | 71,100 |
| 2022/01/17 | 5,590 | 5,650 | 5,560 | 5,600 | 38,400 |
| 2022/01/14 | 5,560 | 5,610 | 5,510 | 5,610 | 64,200 |
| 2022/01/13 | 5,650 | 5,660 | 5,590 | 5,600 | 66,400 |
| 2022/01/12 | 5,600 | 5,730 | 5,560 | 5,670 | 74,700 |
| 2022/01/11 | 5,650 | 5,650 | 5,480 | 5,520 | 94,300 |
| 2022/01/07 | 5,710 | 5,790 | 5,700 | 5,710 | 67,800 |
| 2022/01/06 | 5,680 | 5,790 | 5,650 | 5,650 | 62,000 |
| 2022/01/05 | 5,690 | 5,810 | 5,690 | 5,780 | 46,400 |
| 2022/01/04 | 5,740 | 5,790 | 5,700 | 5,760 | 47,800 |