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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5,590 | 5,590 | 5,480 | 5,510 | 45,500 | 5,510 |
| 2023-02-02 | 5,650 | 5,660 | 5,620 | 5,630 | 26,500 | 5,630 |
| 2023-02-01 | 5,740 | 5,770 | 5,610 | 5,620 | 41,800 | 5,620 |
| 2023-01-31 | 5,740 | 5,740 | 5,660 | 5,700 | 53,500 | 5,700 |
| 2023-01-30 | 5,620 | 5,720 | 5,620 | 5,720 | 47,200 | 5,720 |
| 2023-01-27 | 5,650 | 5,670 | 5,600 | 5,630 | 30,400 | 5,630 |
| 2023-01-26 | 5,590 | 5,660 | 5,590 | 5,650 | 34,200 | 5,650 |
| 2023-01-25 | 5,630 | 5,640 | 5,550 | 5,590 | 40,600 | 5,590 |
| 2023-01-24 | 5,620 | 5,670 | 5,600 | 5,630 | 46,100 | 5,630 |
| 2023-01-23 | 5,500 | 5,630 | 5,490 | 5,600 | 96,800 | 5,600 |
| 2023-01-20 | 5,450 | 5,450 | 5,380 | 5,400 | 41,800 | 5,400 |
| 2023-01-19 | 5,450 | 5,500 | 5,400 | 5,460 | 62,200 | 5,460 |
| 2023-01-18 | 5,320 | 5,420 | 5,320 | 5,410 | 65,300 | 5,410 |
| 2023-01-17 | 5,260 | 5,310 | 5,240 | 5,280 | 57,200 | 5,280 |
| 2023-01-16 | 5,250 | 5,370 | 5,250 | 5,310 | 51,800 | 5,310 |
| 2023-01-13 | 5,400 | 5,420 | 5,300 | 5,320 | 72,500 | 5,320 |
| 2023-01-12 | 5,570 | 5,570 | 5,470 | 5,480 | 78,500 | 5,480 |
| 2023-01-11 | 5,680 | 5,680 | 5,600 | 5,610 | 49,400 | 5,610 |
| 2023-01-10 | 5,680 | 5,730 | 5,630 | 5,660 | 70,200 | 5,660 |
| 2023-01-06 | 5,670 | 5,670 | 5,600 | 5,600 | 48,000 | 5,600 |
| 2023-01-05 | 5,570 | 5,670 | 5,510 | 5,650 | 81,800 | 5,650 |
| 2023-01-04 | 5,700 | 5,700 | 5,600 | 5,610 | 68,000 | 5,610 |
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