4919 (株)ミルボン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 4,500 | 4,500 | 4,450 | 4,450 | 900 | 1,276.97 |
| 2000-12-28 | 4,700 | 4,700 | 4,440 | 4,700 | 4,800 | 1,348.71 |
| 2000-12-27 | 4,800 | 4,800 | 4,650 | 4,700 | 4,000 | 1,348.71 |
| 2000-12-26 | 4,910 | 4,960 | 4,910 | 4,950 | 500 | 1,420.45 |
| 2000-12-25 | 4,980 | 4,980 | 4,890 | 4,890 | 6,400 | 1,403.24 |
| 2000-12-22 | 5,000 | 5,000 | 4,930 | 4,930 | 1,300 | 1,414.72 |
| 2000-12-21 | 5,000 | 5,100 | 4,810 | 4,810 | 2,400 | 1,380.28 |
| 2000-12-20 | 5,200 | 5,200 | 4,800 | 5,100 | 1,000 | 1,463.50 |
| 2000-12-19 | 5,350 | 5,350 | 5,200 | 5,200 | 6,700 | 1,492.19 |
| 2000-12-18 | 5,390 | 5,390 | 5,300 | 5,300 | 2,500 | 1,520.89 |
| 2000-12-15 | 5,570 | 5,570 | 5,400 | 5,450 | 2,800 | 1,563.93 |
| 2000-12-14 | 5,600 | 5,600 | 5,550 | 5,600 | 1,800 | 1,460.89 |
| 2000-12-13 | 5,520 | 5,600 | 5,500 | 5,540 | 6,400 | 1,445.24 |
| 2000-12-12 | 5,800 | 5,800 | 5,520 | 5,520 | 1,500 | 1,440.02 |
| 2000-12-11 | 5,510 | 5,800 | 5,510 | 5,800 | 3,500 | 1,513.06 |
| 2000-12-08 | 5,500 | 5,630 | 5,500 | 5,510 | 4,500 | 1,437.41 |
| 2000-12-07 | 5,850 | 5,850 | 5,690 | 5,700 | 7,200 | 1,486.98 |
| 2000-12-06 | 5,810 | 6,000 | 5,810 | 5,850 | 13,900 | 1,526.11 |
| 2000-12-05 | 5,800 | 6,000 | 5,660 | 5,800 | 22,000 | 1,513.06 |
| 2000-12-04 | 5,700 | 5,950 | 5,400 | 5,800 | 25,500 | 1,513.06 |
| 2000-12-01 | 6,190 | 6,200 | 5,200 | 6,000 | 79,200 | 1,565.24 |
| 2000-11-30 | 6,700 | 6,700 | 6,100 | 6,200 | 30,100 | 1,617.41 |
| 2000-11-29 | 6,750 | 6,840 | 6,650 | 6,700 | 21,100 | 1,747.85 |
| 2000-11-28 | 6,710 | 7,100 | 6,710 | 6,910 | 17,900 | 1,802.63 |
| 2000-11-27 | 6,650 | 6,730 | 6,610 | 6,700 | 15,700 | 1,747.85 |
| 2000-11-24 | 6,750 | 6,750 | 6,600 | 6,650 | 5,300 | 1,734.81 |
| 2000-11-22 | 6,650 | 6,650 | 6,640 | 6,650 | 4,400 | 1,734.81 |
| 2000-11-21 | 6,550 | 6,650 | 6,500 | 6,550 | 4,600 | 1,708.72 |
| 2000-11-20 | 6,600 | 6,650 | 6,600 | 6,650 | 4,800 | 1,734.81 |
| 2000-11-17 | 6,610 | 6,700 | 6,600 | 6,600 | 6,400 | 1,721.76 |
| 2000-11-16 | 6,890 | 6,890 | 6,700 | 6,700 | 5,100 | 1,747.85 |
| 2000-11-15 | 6,990 | 6,990 | 6,890 | 6,900 | 9,400 | 1,800.03 |
| 2000-11-14 | 6,950 | 7,000 | 6,950 | 6,960 | 20,300 | 1,815.68 |
| 2000-11-13 | 6,950 | 7,000 | 6,930 | 7,000 | 3,300 | 1,826.11 |
| 2000-11-10 | 6,850 | 7,000 | 6,810 | 7,000 | 6,800 | 1,826.11 |
| 2000-11-09 | 6,980 | 7,000 | 6,900 | 6,900 | 1,000 | 1,800.03 |
| 2000-11-08 | 7,000 | 7,010 | 6,960 | 6,980 | 21,500 | 1,820.89 |
| 2000-11-07 | 7,000 | 7,000 | 6,900 | 7,000 | 9,800 | 1,826.11 |
| 2000-11-06 | 7,150 | 7,150 | 7,000 | 7,000 | 2,800 | 1,826.11 |
| 2000-11-02 | 6,900 | 6,900 | 6,800 | 6,850 | 2,400 | 1,786.98 |
| 2000-11-01 | 7,130 | 7,130 | 7,000 | 7,000 | 1,500 | 1,826.11 |
| 2000-10-31 | 7,100 | 7,180 | 7,090 | 7,150 | 10,600 | 1,865.24 |
| 2000-10-30 | 7,100 | 7,200 | 7,040 | 7,180 | 6,900 | 1,873.07 |
| 2000-10-27 | 7,100 | 7,100 | 7,000 | 7,000 | 2,300 | 1,826.11 |
| 2000-10-26 | 7,050 | 7,180 | 6,900 | 7,180 | 4,100 | 1,873.07 |
| 2000-10-25 | 7,100 | 7,190 | 7,050 | 7,190 | 3,600 | 1,875.68 |
| 2000-10-24 | 7,100 | 7,100 | 7,020 | 7,050 | 2,700 | 1,839.16 |
| 2000-10-23 | 7,000 | 7,050 | 6,900 | 7,020 | 8,800 | 1,831.33 |
| 2000-10-20 | 7,000 | 7,090 | 7,000 | 7,000 | 3,500 | 1,826.11 |
| 2000-10-19 | 7,090 | 7,090 | 6,910 | 7,000 | 7,000 | 1,826.11 |
| 2000-10-18 | 7,100 | 7,150 | 7,100 | 7,150 | 12,500 | 1,865.24 |
| 2000-10-17 | 7,100 | 7,100 | 7,000 | 7,100 | 16,700 | 1,852.20 |
| 2000-10-16 | 7,200 | 7,200 | 7,160 | 7,200 | 5,800 | 1,878.29 |
| 2000-10-13 | 7,100 | 7,200 | 7,050 | 7,200 | 3,100 | 1,878.29 |
| 2000-10-12 | 6,820 | 7,110 | 6,820 | 7,110 | 8,600 | 1,854.81 |
| 2000-10-11 | 7,100 | 7,150 | 7,100 | 7,120 | 4,900 | 1,857.42 |
| 2000-10-10 | 7,100 | 7,100 | 7,050 | 7,100 | 3,500 | 1,852.20 |
| 2000-10-06 | 7,150 | 7,150 | 7,010 | 7,100 | 6,500 | 1,852.20 |
| 2000-10-05 | 7,290 | 7,290 | 7,100 | 7,170 | 6,800 | 1,870.46 |
| 2000-10-04 | 7,340 | 7,340 | 7,200 | 7,200 | 14,100 | 1,878.29 |
| 2000-10-03 | 7,200 | 7,350 | 7,160 | 7,350 | 11,600 | 1,917.42 |
| 2000-10-02 | 7,100 | 7,200 | 7,050 | 7,200 | 12,000 | 1,878.29 |
| 2000-09-29 | 7,000 | 7,100 | 6,950 | 7,100 | 14,200 | 1,852.20 |
| 2000-09-28 | 6,700 | 6,940 | 6,660 | 6,840 | 2,800 | 1,784.37 |
| 2000-09-27 | 6,730 | 6,730 | 6,620 | 6,650 | 5,000 | 1,734.81 |
| 2000-09-26 | 6,600 | 6,800 | 6,600 | 6,800 | 4,100 | 1,773.94 |
| 2000-09-25 | 6,790 | 6,790 | 6,590 | 6,590 | 1,400 | 1,719.15 |
| 2000-09-22 | 6,610 | 6,690 | 6,580 | 6,590 | 9,700 | 1,719.15 |
| 2000-09-21 | 6,550 | 6,610 | 6,550 | 6,610 | 1,300 | 1,724.37 |
| 2000-09-20 | 6,560 | 6,660 | 6,500 | 6,500 | 2,500 | 1,695.68 |
| 2000-09-19 | 6,500 | 6,500 | 6,400 | 6,500 | 1,700 | 1,695.68 |
| 2000-09-18 | 6,410 | 6,450 | 6,400 | 6,400 | 500 | 1,669.59 |
| 2000-09-14 | 6,630 | 6,660 | 6,400 | 6,400 | 10,200 | 1,669.59 |
| 2000-09-13 | 6,700 | 6,700 | 6,610 | 6,640 | 3,800 | 1,732.20 |
| 2000-09-12 | 6,700 | 6,700 | 6,630 | 6,700 | 17,700 | 1,747.85 |
| 2000-09-11 | 6,800 | 6,800 | 6,600 | 6,700 | 12,600 | 1,747.85 |
| 2000-09-08 | 6,680 | 6,900 | 6,670 | 6,900 | 1,900 | 1,800.03 |
| 2000-09-07 | 6,700 | 6,700 | 6,600 | 6,600 | 2,500 | 1,721.76 |
| 2000-09-06 | 6,660 | 6,710 | 6,650 | 6,700 | 5,400 | 1,747.85 |
| 2000-09-05 | 6,850 | 6,850 | 6,660 | 6,660 | 1,900 | 1,737.42 |
| 2000-09-04 | 6,900 | 7,000 | 6,850 | 6,900 | 2,100 | 1,800.03 |
| 2000-09-01 | 6,660 | 7,000 | 6,660 | 6,900 | 4,000 | 1,800.03 |
| 2000-08-31 | 7,000 | 7,050 | 6,890 | 7,000 | 7,600 | 1,826.11 |
| 2000-08-30 | 6,610 | 7,100 | 6,610 | 6,900 | 12,500 | 1,800.03 |
| 2000-08-29 | 6,700 | 6,700 | 6,500 | 6,560 | 8,100 | 1,711.33 |
| 2000-08-28 | 6,650 | 6,740 | 6,650 | 6,680 | 11,700 | 1,742.63 |
| 2000-08-25 | 6,710 | 6,900 | 6,600 | 6,690 | 8,600 | 1,745.24 |
| 2000-08-24 | 6,900 | 6,900 | 6,750 | 6,750 | 6,300 | 1,760.89 |
| 2000-08-23 | 6,770 | 6,900 | 6,710 | 6,900 | 5,800 | 1,800.03 |
| 2000-08-22 | 7,000 | 7,010 | 6,700 | 6,760 | 31,100 | 1,763.50 |
| 2000-08-21 | 7,080 | 7,080 | 6,950 | 6,950 | 13,400 | 1,813.07 |
| 2000-08-18 | 7,050 | 7,100 | 7,010 | 7,010 | 7,000 | 1,828.72 |
| 2000-08-17 | 7,170 | 7,180 | 7,050 | 7,070 | 18,700 | 1,844.37 |
| 2000-08-16 | 7,100 | 7,190 | 7,000 | 7,170 | 21,800 | 1,870.46 |
| 2000-08-15 | 7,170 | 7,210 | 7,100 | 7,100 | 36,300 | 1,852.20 |
| 2000-08-14 | 7,180 | 7,200 | 7,100 | 7,130 | 22,900 | 1,860.03 |
| 2000-08-11 | 7,110 | 7,190 | 6,990 | 7,160 | 28,900 | 1,867.85 |
| 2000-08-10 | 7,100 | 7,190 | 7,000 | 7,010 | 20,600 | 1,828.72 |
| 2000-08-09 | 6,600 | 7,000 | 6,550 | 6,900 | 30,900 | 1,800.03 |
| 2000-08-08 | 6,700 | 6,700 | 6,450 | 6,600 | 22,400 | 1,721.76 |
| 2000-08-07 | 6,110 | 6,600 | 6,110 | 6,310 | 5,900 | 1,646.11 |
| 2000-08-04 | 6,100 | 6,120 | 5,960 | 6,110 | 20,800 | 1,593.94 |
| 2000-08-03 | 6,300 | 6,400 | 6,000 | 6,000 | 29,600 | 1,565.24 |
| 2000-08-02 | 6,000 | 6,300 | 6,000 | 6,300 | 5,500 | 1,643.50 |
| 2000-08-01 | 6,200 | 6,200 | 6,000 | 6,000 | 21,300 | 1,565.24 |
| 2000-07-31 | 6,210 | 6,210 | 5,700 | 6,000 | 5,800 | 1,565.24 |
| 2000-07-28 | 6,300 | 6,350 | 6,200 | 6,310 | 6,100 | 1,646.11 |
| 2000-07-27 | 6,310 | 6,500 | 6,250 | 6,500 | 4,500 | 1,695.68 |
| 2000-07-26 | 6,300 | 6,700 | 6,300 | 6,500 | 6,400 | 1,695.68 |
| 2000-07-25 | 6,650 | 6,650 | 6,500 | 6,550 | 6,200 | 1,708.72 |
| 2000-07-24 | 6,900 | 6,900 | 6,500 | 6,650 | 7,300 | 1,734.81 |
| 2000-07-21 | 6,900 | 6,950 | 6,850 | 6,900 | 7,400 | 1,800.03 |
| 2000-07-19 | 7,040 | 7,040 | 6,850 | 6,850 | 12,500 | 1,786.98 |
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
