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
2022-09-286,2806,3106,1806,270111,8006,270
2022-09-276,3806,4006,3006,34095,2006,340
2022-09-266,3306,4106,2806,330100,3006,330
2022-09-226,2806,3806,2106,36085,4006,360
2022-09-216,4306,4506,3306,33086,8006,330
2022-09-206,4106,4806,3806,400107,3006,400
2022-09-166,3306,3506,2506,33081,0006,330
2022-09-156,4306,4506,3506,39061,5006,390
2022-09-146,3606,3806,3006,34077,6006,340
2022-09-136,4006,4706,3606,46078,0006,460
2022-09-126,3306,4006,3306,37067,9006,370
2022-09-096,1806,2906,1706,260124,4006,260
2022-09-086,1706,1906,1006,17097,9006,170
2022-09-076,0206,1305,9906,11090,1006,110
2022-09-066,0506,1206,0406,04071,4006,040
2022-09-056,0706,0705,9506,02088,1006,020
2022-09-025,9806,2105,9506,130205,8006,130
2022-09-015,9606,0405,9005,990119,7005,990
2022-08-315,8505,9005,8105,90075,0005,900
2022-08-305,9205,9505,9005,95074,7005,950
2022-08-295,7505,8505,7105,85065,7005,850
2022-08-265,9005,9005,8505,88034,6005,880
2022-08-255,9105,9105,8005,83031,1005,830
2022-08-245,8905,9205,8105,84047,3005,840
2022-08-235,8305,9105,8305,87037,7005,870
2022-08-225,8905,9805,8505,93049,4005,930
2022-08-196,1006,1405,9605,97071,8005,970
2022-08-185,9806,0905,9406,000109,4006,000
2022-08-175,9706,0105,9206,00089,0006,000
2022-08-165,9305,9305,8305,88069,5005,880
2022-08-155,7805,9305,7805,860126,2005,860
2022-08-125,6505,7305,5405,710173,3005,710
2022-08-105,2705,6205,2605,600193,5005,600
2022-08-095,2905,4005,2905,29027,6005,290
2022-08-085,3205,3305,2605,29049,8005,290
2022-08-055,3105,4005,3105,36044,5005,360
2022-08-045,3105,3205,2305,28042,4005,280
2022-08-035,2805,2905,2405,24054,3005,240
2022-08-025,4105,4305,2405,26064,3005,260
2022-08-015,3605,4305,3605,43059,9005,430
2022-07-295,3905,3905,3205,35082,0005,350
2022-07-285,3205,3605,2905,36093,3005,360
2022-07-275,2605,3605,2605,32086,3005,320
2022-07-265,2005,3105,1905,300109,7005,300
2022-07-255,2405,2605,1605,25083,1005,250
2022-07-225,1905,2405,1705,23050,6005,230
2022-07-215,1705,1905,1105,18053,7005,180
2022-07-205,1505,1905,1105,19080,7005,190
2022-07-195,0805,1005,0205,06045,9005,060
2022-07-155,1105,1505,0705,12049,7005,120
2022-07-145,0505,0905,0305,06030,4005,060
2022-07-135,0905,1004,9955,02052,0005,020
2022-07-125,1205,1205,0205,08052,2005,080
2022-07-115,0805,1605,0805,15054,7005,150
2022-07-085,0805,1305,0105,07070,6005,070
2022-07-075,0505,1305,0005,08065,0005,080
2022-07-064,8255,0404,8255,03099,6005,030
2022-07-054,8754,8754,8054,86048,8004,860
2022-07-044,8654,8854,8104,83557,7004,835
2022-07-014,8104,9004,7554,79580,4004,795
2022-06-304,7704,8154,6854,765122,6004,765
2022-06-294,7104,7904,6004,760190,5004,760
2022-06-284,7354,8454,7204,815184,4004,815
2022-06-274,7604,8754,7104,860134,9004,860
2022-06-244,6654,7354,6604,71574,6004,715
2022-06-234,4604,6204,4454,610118,7004,610
2022-06-224,4154,4454,3604,425101,6004,425
2022-06-214,3604,4204,3304,345159,2004,345
2022-06-204,4204,4204,2204,265257,9004,265
2022-06-174,5904,6004,3554,405349,8004,405
2022-06-165,0005,0104,8004,800110,0004,800
2022-06-154,9804,9904,8704,930109,3004,930
2022-06-144,9705,0804,9705,00085,9005,000
2022-06-135,0105,0305,0005,02052,5005,020
2022-06-105,0505,0905,0105,06068,9005,060
2022-06-095,1205,1605,0705,12063,6005,120
2022-06-085,1005,1305,0705,09045,3005,090
2022-06-075,1305,1605,0705,07047,5005,070
2022-06-065,0605,1305,0605,11051,5005,110
2022-06-035,2005,2105,1305,14090,8005,140
2022-06-025,1605,1705,1005,13090,9005,130
2022-06-015,1605,2505,1405,25088,2005,250
2022-05-315,1905,2105,0905,110126,7005,110
2022-05-305,1005,2105,0805,190168,2005,190
2022-05-275,0605,1105,0505,06063,4005,060
2022-05-265,0705,1305,0505,05074,0005,050
2022-05-255,1205,1205,0405,07059,0005,070
2022-05-245,1305,1305,0605,10071,2005,100
2022-05-235,0405,1405,0405,12075,8005,120
2022-05-205,0105,0604,9654,97058,2004,970
2022-05-194,9955,0304,9154,98574,5004,985
2022-05-185,1405,1405,0305,07082,8005,070
2022-05-175,0705,1605,0305,08058,8005,080
2022-05-165,1805,2605,1105,17069,8005,170
2022-05-135,0005,1805,0005,120119,8005,120
2022-05-125,0705,0704,9855,02096,9005,020
2022-05-115,1105,1505,0605,11072,5005,110
2022-05-105,0305,1704,9905,15083,5005,150
2022-05-095,3605,3805,0505,080144,6005,080
2022-05-065,3505,4205,2705,36073,5005,360
2022-05-025,4805,5005,3905,45053,9005,450
2022-04-285,3105,4505,3005,43055,0005,430
2022-04-275,2305,3805,2105,350146,6005,350
2022-04-265,4005,4205,3505,37054,7005,370
2022-04-255,2805,3605,2405,34066,8005,340
2022-04-225,2905,3805,2805,38076,9005,380
2022-04-215,3005,4205,3005,39095,0005,390
2022-04-205,2505,3205,2205,250102,9005,250
2022-04-195,1605,2105,1505,16050,1005,160
2022-04-185,2105,2405,1305,21085,9005,210
2022-04-155,3705,3705,2405,31070,5005,310
2022-04-145,3405,3905,3105,34065,9005,340
2022-04-135,3105,3605,2405,340117,0005,340
2022-04-125,2605,3605,2605,300125,5005,300
2022-04-115,5005,5005,3405,36076,2005,360
2022-04-085,3505,4605,3405,42088,8005,420
2022-04-075,4205,4505,3005,30068,6005,300
2022-04-065,5605,5905,4705,500106,4005,500
2022-04-055,5705,7005,4805,650152,4005,650
2022-04-045,4805,5605,4805,54086,6005,540
2022-04-015,4305,5105,4005,480105,0005,480
2022-03-315,5105,6105,4305,480138,9005,480
2022-03-305,6005,6205,4705,560157,2005,560
2022-03-295,5005,6105,4605,580206,0005,580
2022-03-285,3205,4405,2605,410195,2005,410
2022-03-255,4105,4505,2605,380782,1005,380
2022-03-245,2805,4405,2705,400166,2005,400
2022-03-235,1105,4905,0705,380617,6005,380
2022-03-225,3205,3205,0505,070608,3005,070
2022-03-185,1305,3005,1305,250275,8005,250
2022-03-175,1605,3305,1005,230234,9005,230
2022-03-164,9605,1104,9155,060243,2005,060
2022-03-154,9755,0804,8304,955413,2004,955
2022-03-145,1305,1804,9605,100593,0005,100
2022-03-115,8405,8605,7505,83093,4005,830
2022-03-105,9006,0005,8905,990102,4005,990
2022-03-095,8705,9105,7105,75079,8005,750
2022-03-085,8205,9005,8005,80094,3005,800
2022-03-075,7805,9505,7805,91079,8005,910
2022-03-045,9605,9605,8205,900102,8005,900
2022-03-036,0206,1105,9906,03059,4006,030
2022-03-026,0006,0405,9205,96068,1005,960
2022-03-016,0506,1206,0006,02079,4006,020
2022-02-285,8806,1105,8506,090120,7006,090
2022-02-255,7705,9305,7705,88069,9005,880
2022-02-245,7705,8705,7705,85063,6005,850
2022-02-225,8705,9105,7705,87090,9005,870
2022-02-215,9106,0205,8806,02057,7006,020
2022-02-185,9706,1405,9006,09089,5006,090
2022-02-176,0106,1205,9606,01097,6006,010
2022-02-165,7806,1105,7806,070150,3006,070
2022-02-155,8005,9505,7005,780152,4005,780
2022-02-145,7706,0705,7505,890313,1005,890
2022-02-105,6005,6605,2505,470191,9005,470
2022-02-095,5805,5905,4805,59057,0005,590
2022-02-085,5305,5605,4705,49034,5005,490
2022-02-075,4405,5105,4205,45044,9005,450
2022-02-045,3805,5005,3805,49043,7005,490
2022-02-035,4405,4905,4105,43046,9005,430
2022-02-025,3605,5305,3605,50055,6005,500
2022-02-015,4305,4505,3205,36067,2005,360
2022-01-315,3005,4405,2605,39059,6005,390
2022-01-285,3205,3605,2805,32058,6005,320
2022-01-275,4805,4905,2305,260133,4005,260
2022-01-265,5305,6305,5305,57041,4005,570
2022-01-255,6105,6605,5505,61093,3005,610
2022-01-245,5405,6205,5105,61079,4005,610
2022-01-215,2805,4905,2805,49069,1005,490
2022-01-205,3105,4505,3105,38093,5005,380
2022-01-195,4705,5105,3605,410134,1005,410
2022-01-185,6005,6905,6005,67071,1005,670
2022-01-175,5905,6505,5605,60038,4005,600
2022-01-145,5605,6105,5105,61064,2005,610
2022-01-135,6505,6605,5905,60066,4005,600
2022-01-125,6005,7305,5605,67074,7005,670
2022-01-115,6505,6505,4805,52094,3005,520
2022-01-075,7105,7905,7005,71067,8005,710
2022-01-065,6805,7905,6505,65062,0005,650
2022-01-055,6905,8105,6905,78046,4005,780
2022-01-045,7405,7905,7005,76047,8005,760

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