4919 (株)ミルボン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 6,280 | 6,310 | 6,180 | 6,270 | 111,800 | 6,270 |
| 2022-09-27 | 6,380 | 6,400 | 6,300 | 6,340 | 95,200 | 6,340 |
| 2022-09-26 | 6,330 | 6,410 | 6,280 | 6,330 | 100,300 | 6,330 |
| 2022-09-22 | 6,280 | 6,380 | 6,210 | 6,360 | 85,400 | 6,360 |
| 2022-09-21 | 6,430 | 6,450 | 6,330 | 6,330 | 86,800 | 6,330 |
| 2022-09-20 | 6,410 | 6,480 | 6,380 | 6,400 | 107,300 | 6,400 |
| 2022-09-16 | 6,330 | 6,350 | 6,250 | 6,330 | 81,000 | 6,330 |
| 2022-09-15 | 6,430 | 6,450 | 6,350 | 6,390 | 61,500 | 6,390 |
| 2022-09-14 | 6,360 | 6,380 | 6,300 | 6,340 | 77,600 | 6,340 |
| 2022-09-13 | 6,400 | 6,470 | 6,360 | 6,460 | 78,000 | 6,460 |
| 2022-09-12 | 6,330 | 6,400 | 6,330 | 6,370 | 67,900 | 6,370 |
| 2022-09-09 | 6,180 | 6,290 | 6,170 | 6,260 | 124,400 | 6,260 |
| 2022-09-08 | 6,170 | 6,190 | 6,100 | 6,170 | 97,900 | 6,170 |
| 2022-09-07 | 6,020 | 6,130 | 5,990 | 6,110 | 90,100 | 6,110 |
| 2022-09-06 | 6,050 | 6,120 | 6,040 | 6,040 | 71,400 | 6,040 |
| 2022-09-05 | 6,070 | 6,070 | 5,950 | 6,020 | 88,100 | 6,020 |
| 2022-09-02 | 5,980 | 6,210 | 5,950 | 6,130 | 205,800 | 6,130 |
| 2022-09-01 | 5,960 | 6,040 | 5,900 | 5,990 | 119,700 | 5,990 |
| 2022-08-31 | 5,850 | 5,900 | 5,810 | 5,900 | 75,000 | 5,900 |
| 2022-08-30 | 5,920 | 5,950 | 5,900 | 5,950 | 74,700 | 5,950 |
| 2022-08-29 | 5,750 | 5,850 | 5,710 | 5,850 | 65,700 | 5,850 |
| 2022-08-26 | 5,900 | 5,900 | 5,850 | 5,880 | 34,600 | 5,880 |
| 2022-08-25 | 5,910 | 5,910 | 5,800 | 5,830 | 31,100 | 5,830 |
| 2022-08-24 | 5,890 | 5,920 | 5,810 | 5,840 | 47,300 | 5,840 |
| 2022-08-23 | 5,830 | 5,910 | 5,830 | 5,870 | 37,700 | 5,870 |
| 2022-08-22 | 5,890 | 5,980 | 5,850 | 5,930 | 49,400 | 5,930 |
| 2022-08-19 | 6,100 | 6,140 | 5,960 | 5,970 | 71,800 | 5,970 |
| 2022-08-18 | 5,980 | 6,090 | 5,940 | 6,000 | 109,400 | 6,000 |
| 2022-08-17 | 5,970 | 6,010 | 5,920 | 6,000 | 89,000 | 6,000 |
| 2022-08-16 | 5,930 | 5,930 | 5,830 | 5,880 | 69,500 | 5,880 |
| 2022-08-15 | 5,780 | 5,930 | 5,780 | 5,860 | 126,200 | 5,860 |
| 2022-08-12 | 5,650 | 5,730 | 5,540 | 5,710 | 173,300 | 5,710 |
| 2022-08-10 | 5,270 | 5,620 | 5,260 | 5,600 | 193,500 | 5,600 |
| 2022-08-09 | 5,290 | 5,400 | 5,290 | 5,290 | 27,600 | 5,290 |
| 2022-08-08 | 5,320 | 5,330 | 5,260 | 5,290 | 49,800 | 5,290 |
| 2022-08-05 | 5,310 | 5,400 | 5,310 | 5,360 | 44,500 | 5,360 |
| 2022-08-04 | 5,310 | 5,320 | 5,230 | 5,280 | 42,400 | 5,280 |
| 2022-08-03 | 5,280 | 5,290 | 5,240 | 5,240 | 54,300 | 5,240 |
| 2022-08-02 | 5,410 | 5,430 | 5,240 | 5,260 | 64,300 | 5,260 |
| 2022-08-01 | 5,360 | 5,430 | 5,360 | 5,430 | 59,900 | 5,430 |
| 2022-07-29 | 5,390 | 5,390 | 5,320 | 5,350 | 82,000 | 5,350 |
| 2022-07-28 | 5,320 | 5,360 | 5,290 | 5,360 | 93,300 | 5,360 |
| 2022-07-27 | 5,260 | 5,360 | 5,260 | 5,320 | 86,300 | 5,320 |
| 2022-07-26 | 5,200 | 5,310 | 5,190 | 5,300 | 109,700 | 5,300 |
| 2022-07-25 | 5,240 | 5,260 | 5,160 | 5,250 | 83,100 | 5,250 |
| 2022-07-22 | 5,190 | 5,240 | 5,170 | 5,230 | 50,600 | 5,230 |
| 2022-07-21 | 5,170 | 5,190 | 5,110 | 5,180 | 53,700 | 5,180 |
| 2022-07-20 | 5,150 | 5,190 | 5,110 | 5,190 | 80,700 | 5,190 |
| 2022-07-19 | 5,080 | 5,100 | 5,020 | 5,060 | 45,900 | 5,060 |
| 2022-07-15 | 5,110 | 5,150 | 5,070 | 5,120 | 49,700 | 5,120 |
| 2022-07-14 | 5,050 | 5,090 | 5,030 | 5,060 | 30,400 | 5,060 |
| 2022-07-13 | 5,090 | 5,100 | 4,995 | 5,020 | 52,000 | 5,020 |
| 2022-07-12 | 5,120 | 5,120 | 5,020 | 5,080 | 52,200 | 5,080 |
| 2022-07-11 | 5,080 | 5,160 | 5,080 | 5,150 | 54,700 | 5,150 |
| 2022-07-08 | 5,080 | 5,130 | 5,010 | 5,070 | 70,600 | 5,070 |
| 2022-07-07 | 5,050 | 5,130 | 5,000 | 5,080 | 65,000 | 5,080 |
| 2022-07-06 | 4,825 | 5,040 | 4,825 | 5,030 | 99,600 | 5,030 |
| 2022-07-05 | 4,875 | 4,875 | 4,805 | 4,860 | 48,800 | 4,860 |
| 2022-07-04 | 4,865 | 4,885 | 4,810 | 4,835 | 57,700 | 4,835 |
| 2022-07-01 | 4,810 | 4,900 | 4,755 | 4,795 | 80,400 | 4,795 |
| 2022-06-30 | 4,770 | 4,815 | 4,685 | 4,765 | 122,600 | 4,765 |
| 2022-06-29 | 4,710 | 4,790 | 4,600 | 4,760 | 190,500 | 4,760 |
| 2022-06-28 | 4,735 | 4,845 | 4,720 | 4,815 | 184,400 | 4,815 |
| 2022-06-27 | 4,760 | 4,875 | 4,710 | 4,860 | 134,900 | 4,860 |
| 2022-06-24 | 4,665 | 4,735 | 4,660 | 4,715 | 74,600 | 4,715 |
| 2022-06-23 | 4,460 | 4,620 | 4,445 | 4,610 | 118,700 | 4,610 |
| 2022-06-22 | 4,415 | 4,445 | 4,360 | 4,425 | 101,600 | 4,425 |
| 2022-06-21 | 4,360 | 4,420 | 4,330 | 4,345 | 159,200 | 4,345 |
| 2022-06-20 | 4,420 | 4,420 | 4,220 | 4,265 | 257,900 | 4,265 |
| 2022-06-17 | 4,590 | 4,600 | 4,355 | 4,405 | 349,800 | 4,405 |
| 2022-06-16 | 5,000 | 5,010 | 4,800 | 4,800 | 110,000 | 4,800 |
| 2022-06-15 | 4,980 | 4,990 | 4,870 | 4,930 | 109,300 | 4,930 |
| 2022-06-14 | 4,970 | 5,080 | 4,970 | 5,000 | 85,900 | 5,000 |
| 2022-06-13 | 5,010 | 5,030 | 5,000 | 5,020 | 52,500 | 5,020 |
| 2022-06-10 | 5,050 | 5,090 | 5,010 | 5,060 | 68,900 | 5,060 |
| 2022-06-09 | 5,120 | 5,160 | 5,070 | 5,120 | 63,600 | 5,120 |
| 2022-06-08 | 5,100 | 5,130 | 5,070 | 5,090 | 45,300 | 5,090 |
| 2022-06-07 | 5,130 | 5,160 | 5,070 | 5,070 | 47,500 | 5,070 |
| 2022-06-06 | 5,060 | 5,130 | 5,060 | 5,110 | 51,500 | 5,110 |
| 2022-06-03 | 5,200 | 5,210 | 5,130 | 5,140 | 90,800 | 5,140 |
| 2022-06-02 | 5,160 | 5,170 | 5,100 | 5,130 | 90,900 | 5,130 |
| 2022-06-01 | 5,160 | 5,250 | 5,140 | 5,250 | 88,200 | 5,250 |
| 2022-05-31 | 5,190 | 5,210 | 5,090 | 5,110 | 126,700 | 5,110 |
| 2022-05-30 | 5,100 | 5,210 | 5,080 | 5,190 | 168,200 | 5,190 |
| 2022-05-27 | 5,060 | 5,110 | 5,050 | 5,060 | 63,400 | 5,060 |
| 2022-05-26 | 5,070 | 5,130 | 5,050 | 5,050 | 74,000 | 5,050 |
| 2022-05-25 | 5,120 | 5,120 | 5,040 | 5,070 | 59,000 | 5,070 |
| 2022-05-24 | 5,130 | 5,130 | 5,060 | 5,100 | 71,200 | 5,100 |
| 2022-05-23 | 5,040 | 5,140 | 5,040 | 5,120 | 75,800 | 5,120 |
| 2022-05-20 | 5,010 | 5,060 | 4,965 | 4,970 | 58,200 | 4,970 |
| 2022-05-19 | 4,995 | 5,030 | 4,915 | 4,985 | 74,500 | 4,985 |
| 2022-05-18 | 5,140 | 5,140 | 5,030 | 5,070 | 82,800 | 5,070 |
| 2022-05-17 | 5,070 | 5,160 | 5,030 | 5,080 | 58,800 | 5,080 |
| 2022-05-16 | 5,180 | 5,260 | 5,110 | 5,170 | 69,800 | 5,170 |
| 2022-05-13 | 5,000 | 5,180 | 5,000 | 5,120 | 119,800 | 5,120 |
| 2022-05-12 | 5,070 | 5,070 | 4,985 | 5,020 | 96,900 | 5,020 |
| 2022-05-11 | 5,110 | 5,150 | 5,060 | 5,110 | 72,500 | 5,110 |
| 2022-05-10 | 5,030 | 5,170 | 4,990 | 5,150 | 83,500 | 5,150 |
| 2022-05-09 | 5,360 | 5,380 | 5,050 | 5,080 | 144,600 | 5,080 |
| 2022-05-06 | 5,350 | 5,420 | 5,270 | 5,360 | 73,500 | 5,360 |
| 2022-05-02 | 5,480 | 5,500 | 5,390 | 5,450 | 53,900 | 5,450 |
| 2022-04-28 | 5,310 | 5,450 | 5,300 | 5,430 | 55,000 | 5,430 |
| 2022-04-27 | 5,230 | 5,380 | 5,210 | 5,350 | 146,600 | 5,350 |
| 2022-04-26 | 5,400 | 5,420 | 5,350 | 5,370 | 54,700 | 5,370 |
| 2022-04-25 | 5,280 | 5,360 | 5,240 | 5,340 | 66,800 | 5,340 |
| 2022-04-22 | 5,290 | 5,380 | 5,280 | 5,380 | 76,900 | 5,380 |
| 2022-04-21 | 5,300 | 5,420 | 5,300 | 5,390 | 95,000 | 5,390 |
| 2022-04-20 | 5,250 | 5,320 | 5,220 | 5,250 | 102,900 | 5,250 |
| 2022-04-19 | 5,160 | 5,210 | 5,150 | 5,160 | 50,100 | 5,160 |
| 2022-04-18 | 5,210 | 5,240 | 5,130 | 5,210 | 85,900 | 5,210 |
| 2022-04-15 | 5,370 | 5,370 | 5,240 | 5,310 | 70,500 | 5,310 |
| 2022-04-14 | 5,340 | 5,390 | 5,310 | 5,340 | 65,900 | 5,340 |
| 2022-04-13 | 5,310 | 5,360 | 5,240 | 5,340 | 117,000 | 5,340 |
| 2022-04-12 | 5,260 | 5,360 | 5,260 | 5,300 | 125,500 | 5,300 |
| 2022-04-11 | 5,500 | 5,500 | 5,340 | 5,360 | 76,200 | 5,360 |
| 2022-04-08 | 5,350 | 5,460 | 5,340 | 5,420 | 88,800 | 5,420 |
| 2022-04-07 | 5,420 | 5,450 | 5,300 | 5,300 | 68,600 | 5,300 |
| 2022-04-06 | 5,560 | 5,590 | 5,470 | 5,500 | 106,400 | 5,500 |
| 2022-04-05 | 5,570 | 5,700 | 5,480 | 5,650 | 152,400 | 5,650 |
| 2022-04-04 | 5,480 | 5,560 | 5,480 | 5,540 | 86,600 | 5,540 |
| 2022-04-01 | 5,430 | 5,510 | 5,400 | 5,480 | 105,000 | 5,480 |
| 2022-03-31 | 5,510 | 5,610 | 5,430 | 5,480 | 138,900 | 5,480 |
| 2022-03-30 | 5,600 | 5,620 | 5,470 | 5,560 | 157,200 | 5,560 |
| 2022-03-29 | 5,500 | 5,610 | 5,460 | 5,580 | 206,000 | 5,580 |
| 2022-03-28 | 5,320 | 5,440 | 5,260 | 5,410 | 195,200 | 5,410 |
| 2022-03-25 | 5,410 | 5,450 | 5,260 | 5,380 | 782,100 | 5,380 |
| 2022-03-24 | 5,280 | 5,440 | 5,270 | 5,400 | 166,200 | 5,400 |
| 2022-03-23 | 5,110 | 5,490 | 5,070 | 5,380 | 617,600 | 5,380 |
| 2022-03-22 | 5,320 | 5,320 | 5,050 | 5,070 | 608,300 | 5,070 |
| 2022-03-18 | 5,130 | 5,300 | 5,130 | 5,250 | 275,800 | 5,250 |
| 2022-03-17 | 5,160 | 5,330 | 5,100 | 5,230 | 234,900 | 5,230 |
| 2022-03-16 | 4,960 | 5,110 | 4,915 | 5,060 | 243,200 | 5,060 |
| 2022-03-15 | 4,975 | 5,080 | 4,830 | 4,955 | 413,200 | 4,955 |
| 2022-03-14 | 5,130 | 5,180 | 4,960 | 5,100 | 593,000 | 5,100 |
| 2022-03-11 | 5,840 | 5,860 | 5,750 | 5,830 | 93,400 | 5,830 |
| 2022-03-10 | 5,900 | 6,000 | 5,890 | 5,990 | 102,400 | 5,990 |
| 2022-03-09 | 5,870 | 5,910 | 5,710 | 5,750 | 79,800 | 5,750 |
| 2022-03-08 | 5,820 | 5,900 | 5,800 | 5,800 | 94,300 | 5,800 |
| 2022-03-07 | 5,780 | 5,950 | 5,780 | 5,910 | 79,800 | 5,910 |
| 2022-03-04 | 5,960 | 5,960 | 5,820 | 5,900 | 102,800 | 5,900 |
| 2022-03-03 | 6,020 | 6,110 | 5,990 | 6,030 | 59,400 | 6,030 |
| 2022-03-02 | 6,000 | 6,040 | 5,920 | 5,960 | 68,100 | 5,960 |
| 2022-03-01 | 6,050 | 6,120 | 6,000 | 6,020 | 79,400 | 6,020 |
| 2022-02-28 | 5,880 | 6,110 | 5,850 | 6,090 | 120,700 | 6,090 |
| 2022-02-25 | 5,770 | 5,930 | 5,770 | 5,880 | 69,900 | 5,880 |
| 2022-02-24 | 5,770 | 5,870 | 5,770 | 5,850 | 63,600 | 5,850 |
| 2022-02-22 | 5,870 | 5,910 | 5,770 | 5,870 | 90,900 | 5,870 |
| 2022-02-21 | 5,910 | 6,020 | 5,880 | 6,020 | 57,700 | 6,020 |
| 2022-02-18 | 5,970 | 6,140 | 5,900 | 6,090 | 89,500 | 6,090 |
| 2022-02-17 | 6,010 | 6,120 | 5,960 | 6,010 | 97,600 | 6,010 |
| 2022-02-16 | 5,780 | 6,110 | 5,780 | 6,070 | 150,300 | 6,070 |
| 2022-02-15 | 5,800 | 5,950 | 5,700 | 5,780 | 152,400 | 5,780 |
| 2022-02-14 | 5,770 | 6,070 | 5,750 | 5,890 | 313,100 | 5,890 |
| 2022-02-10 | 5,600 | 5,660 | 5,250 | 5,470 | 191,900 | 5,470 |
| 2022-02-09 | 5,580 | 5,590 | 5,480 | 5,590 | 57,000 | 5,590 |
| 2022-02-08 | 5,530 | 5,560 | 5,470 | 5,490 | 34,500 | 5,490 |
| 2022-02-07 | 5,440 | 5,510 | 5,420 | 5,450 | 44,900 | 5,450 |
| 2022-02-04 | 5,380 | 5,500 | 5,380 | 5,490 | 43,700 | 5,490 |
| 2022-02-03 | 5,440 | 5,490 | 5,410 | 5,430 | 46,900 | 5,430 |
| 2022-02-02 | 5,360 | 5,530 | 5,360 | 5,500 | 55,600 | 5,500 |
| 2022-02-01 | 5,430 | 5,450 | 5,320 | 5,360 | 67,200 | 5,360 |
| 2022-01-31 | 5,300 | 5,440 | 5,260 | 5,390 | 59,600 | 5,390 |
| 2022-01-28 | 5,320 | 5,360 | 5,280 | 5,320 | 58,600 | 5,320 |
| 2022-01-27 | 5,480 | 5,490 | 5,230 | 5,260 | 133,400 | 5,260 |
| 2022-01-26 | 5,530 | 5,630 | 5,530 | 5,570 | 41,400 | 5,570 |
| 2022-01-25 | 5,610 | 5,660 | 5,550 | 5,610 | 93,300 | 5,610 |
| 2022-01-24 | 5,540 | 5,620 | 5,510 | 5,610 | 79,400 | 5,610 |
| 2022-01-21 | 5,280 | 5,490 | 5,280 | 5,490 | 69,100 | 5,490 |
| 2022-01-20 | 5,310 | 5,450 | 5,310 | 5,380 | 93,500 | 5,380 |
| 2022-01-19 | 5,470 | 5,510 | 5,360 | 5,410 | 134,100 | 5,410 |
| 2022-01-18 | 5,600 | 5,690 | 5,600 | 5,670 | 71,100 | 5,670 |
| 2022-01-17 | 5,590 | 5,650 | 5,560 | 5,600 | 38,400 | 5,600 |
| 2022-01-14 | 5,560 | 5,610 | 5,510 | 5,610 | 64,200 | 5,610 |
| 2022-01-13 | 5,650 | 5,660 | 5,590 | 5,600 | 66,400 | 5,600 |
| 2022-01-12 | 5,600 | 5,730 | 5,560 | 5,670 | 74,700 | 5,670 |
| 2022-01-11 | 5,650 | 5,650 | 5,480 | 5,520 | 94,300 | 5,520 |
| 2022-01-07 | 5,710 | 5,790 | 5,700 | 5,710 | 67,800 | 5,710 |
| 2022-01-06 | 5,680 | 5,790 | 5,650 | 5,650 | 62,000 | 5,650 |
| 2022-01-05 | 5,690 | 5,810 | 5,690 | 5,780 | 46,400 | 5,780 |
| 2022-01-04 | 5,740 | 5,790 | 5,700 | 5,760 | 47,800 | 5,760 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2013-12-18]1株→1.2株 [2010-12-16]1株→1.1株 [2005-12-15]1株→1.2株 [2002-12-17]1株→1.1株 [2000-12-15]1株→1.1株 [1999-12-15]1株→1.5株 [1998-12-15]1株→1.1株 [1996-12-17]1株→1.1株
