4919 (株)ミルボン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-035,5905,5905,4805,51045,5005,510
2023-02-025,6505,6605,6205,63026,5005,630
2023-02-015,7405,7705,6105,62041,8005,620
2023-01-315,7405,7405,6605,70053,5005,700
2023-01-305,6205,7205,6205,72047,2005,720
2023-01-275,6505,6705,6005,63030,4005,630
2023-01-265,5905,6605,5905,65034,2005,650
2023-01-255,6305,6405,5505,59040,6005,590
2023-01-245,6205,6705,6005,63046,1005,630
2023-01-235,5005,6305,4905,60096,8005,600
2023-01-205,4505,4505,3805,40041,8005,400
2023-01-195,4505,5005,4005,46062,2005,460
2023-01-185,3205,4205,3205,41065,3005,410
2023-01-175,2605,3105,2405,28057,2005,280
2023-01-165,2505,3705,2505,31051,8005,310
2023-01-135,4005,4205,3005,32072,5005,320
2023-01-125,5705,5705,4705,48078,5005,480
2023-01-115,6805,6805,6005,61049,4005,610
2023-01-105,6805,7305,6305,66070,2005,660
2023-01-065,6705,6705,6005,60048,0005,600
2023-01-055,5705,6705,5105,65081,8005,650
2023-01-045,7005,7005,6005,61068,0005,610

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