4919 (株)ミルボンの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,830	2,880	2,830	2,855	9,400	901.20
2003-12-29	2,855	2,865	2,840	2,865	8,200	904.36
2003-12-26	2,835	2,870	2,835	2,870	13,500	905.93
2003-12-25	2,870	2,870	2,810	2,850	7,100	899.62
2003-12-24	2,850	2,870	2,830	2,870	20,100	905.93
2003-12-22	2,840	2,845	2,815	2,845	23,400	898.04
2003-12-19	2,810	2,835	2,800	2,835	31,100	894.89
2003-12-18	2,750	2,780	2,725	2,780	45,900	877.53
2003-12-17	2,810	2,815	2,730	2,775	35,500	875.95
2003-12-16	2,850	2,855	2,800	2,810	32,700	887
2003-12-15	2,940	2,950	2,915	2,940	22,300	928.03
2003-12-12	2,905	2,940	2,890	2,900	25,000	915.40
2003-12-11	2,895	2,900	2,875	2,900	15,900	915.40
2003-12-10	2,880	2,890	2,855	2,870	7,700	905.93
2003-12-09	2,850	2,880	2,850	2,880	14,400	909.09
2003-12-08	2,860	2,870	2,830	2,835	9,600	894.89
2003-12-05	2,900	2,900	2,815	2,850	16,200	899.62
2003-12-04	2,845	2,885	2,840	2,845	7,600	898.04
2003-12-03	2,805	2,850	2,800	2,835	12,300	894.89
2003-12-02	2,895	2,895	2,830	2,845	4,800	898.04
2003-12-01	2,845	2,895	2,815	2,895	30,900	913.83
2003-11-28	2,810	2,815	2,770	2,805	16,700	885.42
2003-11-27	2,830	2,835	2,795	2,795	15,100	882.26
2003-11-26	2,770	2,880	2,770	2,860	7,500	902.78
2003-11-25	2,910	2,910	2,800	2,815	8,800	888.57
2003-11-21	2,815	2,815	2,740	2,750	9,300	868.06
2003-11-20	2,750	2,780	2,710	2,735	16,500	863.32
2003-11-19	2,800	2,800	2,675	2,785	25,000	879.10
2003-11-18	2,800	2,850	2,800	2,815	14,800	888.57
2003-11-17	2,945	2,950	2,815	2,815	23,700	888.57
2003-11-14	2,815	2,940	2,815	2,865	64,300	904.36
2003-11-13	2,850	2,890	2,845	2,855	31,100	901.20
2003-11-12	2,910	2,910	2,830	2,875	49,600	907.51
2003-11-11	2,945	3,040	2,900	3,020	134,900	953.28
2003-11-10	2,810	2,950	2,790	2,945	101,200	929.61
2003-11-07	2,730	2,740	2,695	2,730	37,300	861.74
2003-11-06	2,710	2,710	2,680	2,695	31,500	850.69
2003-11-05	2,700	2,725	2,665	2,710	28,200	855.43
2003-11-04	2,630	2,680	2,600	2,675	28,100	844.38
2003-10-31	2,600	2,630	2,590	2,600	18,200	820.71
2003-10-30	2,600	2,640	2,580	2,600	28,700	820.71
2003-10-29	2,605	2,635	2,580	2,595	15,400	819.13
2003-10-28	2,590	2,655	2,575	2,605	34,500	822.29
2003-10-27	2,610	2,610	2,565	2,575	15,100	812.82
2003-10-24	2,640	2,640	2,600	2,610	45,600	823.86
2003-10-23	2,530	2,680	2,530	2,650	61,000	836.49
2003-10-22	2,845	2,845	2,770	2,770	45,000	874.37
2003-10-21	2,865	2,865	2,815	2,830	40,500	893.31
2003-10-20	2,855	2,910	2,855	2,865	31,900	904.36
2003-10-17	2,885	2,890	2,850	2,885	28,500	910.67
2003-10-16	2,865	2,880	2,820	2,870	44,500	905.93
2003-10-15	2,900	2,900	2,860	2,865	60,800	904.36
2003-10-14	2,850	2,880	2,835	2,860	99,300	902.78
2003-10-10	2,730	2,760	2,690	2,760	67,600	871.21
2003-10-09	2,640	2,735	2,640	2,680	27,700	845.96
2003-10-08	2,670	2,690	2,630	2,640	89,700	833.33
2003-10-07	2,750	2,750	2,695	2,710	88,100	855.43
2003-10-06	2,850	2,850	2,800	2,800	29,600	883.84
2003-10-03	2,900	2,900	2,815	2,840	35,700	896.47
2003-10-02	2,780	2,890	2,770	2,885	127,800	910.67
2003-10-01	2,710	2,750	2,665	2,730	57,200	861.74
2003-09-30	2,750	2,790	2,720	2,750	56,200	868.06
2003-09-29	2,810	2,815	2,730	2,810	48,800	887
2003-09-26	2,800	2,850	2,765	2,820	59,200	890.15
2003-09-25	2,850	2,900	2,810	2,880	42,000	909.09
2003-09-24	2,935	2,955	2,785	2,940	90,100	928.03
2003-09-22	2,920	2,925	2,750	2,855	114,300	901.20
2003-09-19	3,000	3,090	2,920	2,965	174,300	935.92
2003-09-18	2,750	2,880	2,670	2,880	369,400	909.09
2003-09-17	2,480	2,495	2,465	2,480	67,600	782.83
2003-09-16	2,420	2,475	2,400	2,475	87,300	781.25
2003-09-12	2,395	2,400	2,385	2,400	49,300	757.58
2003-09-11	2,380	2,380	2,360	2,380	66,600	751.26
2003-09-10	2,400	2,420	2,400	2,405	43,900	759.15
2003-09-09	2,395	2,440	2,380	2,440	68,500	770.20
2003-09-08	2,315	2,380	2,315	2,355	32,400	743.37
2003-09-05	2,330	2,330	2,300	2,305	22,400	727.59
2003-09-04	2,300	2,340	2,300	2,310	20,300	729.17
2003-09-03	2,295	2,350	2,290	2,295	20,800	724.43
2003-09-02	2,350	2,350	2,265	2,290	41,500	722.85
2003-09-01	2,300	2,365	2,285	2,350	33,000	741.79
2003-08-29	2,225	2,300	2,220	2,260	25,400	713.38
2003-08-28	2,255	2,280	2,230	2,240	23,000	707.07
2003-08-27	2,365	2,365	2,275	2,290	57,000	722.85
2003-08-26	2,400	2,405	2,350	2,365	56,600	746.53
2003-08-25	2,390	2,410	2,340	2,390	86,700	754.42
2003-08-22	2,280	2,350	2,245	2,315	103,400	730.75
2003-08-21	2,280	2,280	2,235	2,260	99,500	713.38
2003-08-20	2,155	2,280	2,145	2,280	70,800	719.70
2003-08-19	2,150	2,155	2,140	2,145	42,200	677.08
2003-08-18	2,165	2,165	2,135	2,135	74,600	673.93
2003-08-15	2,160	2,165	2,125	2,125	45,100	670.77
2003-08-14	2,150	2,165	2,150	2,160	19,200	681.82
2003-08-13	2,160	2,170	2,140	2,150	22,800	678.66
2003-08-12	2,140	2,155	2,120	2,150	17,800	678.66
2003-08-11	2,120	2,140	2,100	2,120	43,400	669.19
2003-08-08	2,120	2,125	2,105	2,115	41,600	667.61
2003-08-07	2,150	2,150	2,115	2,120	32,400	669.19
2003-08-06	2,155	2,155	2,120	2,150	64,000	678.66
2003-08-05	2,245	2,245	2,190	2,190	40,500	691.29
2003-08-04	2,250	2,250	2,235	2,235	31,700	705.49
2003-08-01	2,280	2,280	2,230	2,230	32,900	703.91
2003-07-31	2,240	2,265	2,220	2,230	42,700	703.91
2003-07-30	2,195	2,240	2,195	2,220	57,700	700.76
2003-07-29	2,185	2,200	2,175	2,175	55,400	686.55
2003-07-28	2,195	2,195	2,165	2,165	56,300	683.40
2003-07-25	2,215	2,215	2,190	2,195	21,300	692.87
2003-07-24	2,265	2,265	2,225	2,225	25,400	702.34
2003-07-23	2,240	2,245	2,215	2,240	24,400	707.07
2003-07-22	2,250	2,250	2,180	2,205	33,700	696.02
2003-07-18	2,290	2,290	2,100	2,230	55,000	703.91
2003-07-17	2,290	2,310	2,280	2,295	22,000	724.43
2003-07-16	2,420	2,420	2,250	2,340	44,400	738.64
2003-07-15	2,400	2,420	2,395	2,400	47,500	757.58
2003-07-14	2,365	2,400	2,365	2,380	32,200	751.26
2003-07-11	2,360	2,380	2,345	2,360	26,400	744.95
2003-07-10	2,305	2,360	2,305	2,350	26,600	741.79
2003-07-09	2,340	2,350	2,280	2,300	31,100	726.01
2003-07-08	2,300	2,315	2,215	2,260	57,000	713.38
2003-07-07	2,340	2,340	2,300	2,300	36,200	726.01
2003-07-04	2,400	2,400	2,310	2,340	28,700	738.64
2003-07-03	2,430	2,445	2,380	2,380	28,600	751.26
2003-07-02	2,435	2,435	2,400	2,405	19,300	759.15
2003-07-01	2,420	2,425	2,380	2,390	33,900	754.42
2003-06-30	2,420	2,425	2,415	2,415	10,200	762.31
2003-06-27	2,485	2,500	2,440	2,440	34,200	770.20
2003-06-26	2,460	2,460	2,405	2,405	10,800	759.15
2003-06-25	2,450	2,455	2,430	2,435	7,500	768.62
2003-06-24	2,465	2,470	2,400	2,410	14,200	760.73
2003-06-23	2,450	2,500	2,450	2,470	9,800	779.67
2003-06-20	2,405	2,420	2,400	2,410	14,300	760.73
2003-06-19	2,455	2,455	2,405	2,420	16,000	763.89
2003-06-18	2,440	2,490	2,440	2,450	7,800	773.36
2003-06-17	2,515	2,525	2,460	2,460	9,200	776.52
2003-06-16	2,450	2,540	2,440	2,490	12,200	785.99
2003-06-13	2,430	2,450	2,400	2,415	26,500	762.31
2003-06-12	2,515	2,515	2,455	2,460	17,700	776.52
2003-06-11	2,460	2,520	2,460	2,475	10,300	781.25
2003-06-10	2,515	2,515	2,455	2,455	22,200	774.94
2003-06-09	2,505	2,540	2,505	2,525	16,400	797.03
2003-06-06	2,600	2,600	2,540	2,565	11,500	809.66
2003-06-05	2,605	2,665	2,605	2,605	11,700	822.29
2003-06-04	2,615	2,620	2,600	2,600	13,000	820.71
2003-06-03	2,650	2,665	2,620	2,630	9,600	830.18
2003-06-02	2,650	2,700	2,625	2,625	5,600	828.60
2003-05-30	2,635	2,680	2,630	2,680	12,000	845.96
2003-05-29	2,650	2,700	2,650	2,700	22,700	852.27
2003-05-28	2,630	2,655	2,630	2,645	8,400	834.91
2003-05-27	2,770	2,770	2,600	2,620	20,900	827.02
2003-05-26	2,765	2,780	2,760	2,770	13,300	874.37
2003-05-23	2,735	2,780	2,735	2,765	6,800	872.79
2003-05-22	2,710	2,735	2,685	2,710	10,800	855.43
2003-05-21	2,635	2,740	2,635	2,685	2,700	847.54
2003-05-20	2,640	2,640	2,600	2,635	8,100	831.76
2003-05-19	2,610	2,680	2,600	2,680	7,800	845.96
2003-05-16	2,750	2,780	2,730	2,730	5,600	861.74
2003-05-15	2,785	2,785	2,720	2,750	22,900	868.06
2003-05-14	2,675	2,760	2,675	2,705	10,500	853.85
2003-05-13	2,660	2,700	2,625	2,635	4,600	831.76
2003-05-12	2,700	2,740	2,700	2,700	5,200	852.27
2003-05-09	2,600	2,700	2,600	2,700	10,200	852.27
2003-05-08	2,600	2,720	2,600	2,685	4,100	847.54
2003-05-07	2,700	2,715	2,580	2,600	4,100	820.71
2003-05-06	2,680	2,730	2,655	2,655	8,700	838.07
2003-05-02	2,630	2,630	2,580	2,600	7,800	820.71
2003-05-01	2,570	2,640	2,570	2,635	17,200	831.76
2003-04-30	2,600	2,680	2,560	2,560	8,500	808.08
2003-04-28	2,700	2,700	2,545	2,585	7,500	815.97
2003-04-25	2,805	2,805	2,750	2,760	12,000	871.21
2003-04-24	2,760	2,810	2,760	2,760	26,100	871.21
2003-04-23	2,750	2,750	2,720	2,735	9,800	863.32
2003-04-22	2,700	2,745	2,655	2,720	29,000	858.59
2003-04-21	2,685	2,720	2,660	2,675	20,100	844.38
2003-04-18	2,580	2,685	2,545	2,630	26,500	830.18
2003-04-17	2,510	2,550	2,480	2,545	18,600	803.35
2003-04-16	2,535	2,550	2,530	2,545	23,100	803.35
2003-04-15	2,460	2,535	2,455	2,530	40,200	798.61
2003-04-14	2,410	2,410	2,380	2,410	18,800	760.73
2003-04-11	2,250	2,345	2,250	2,345	16,600	740.22
2003-04-10	2,300	2,305	2,230	2,230	23,100	703.91
2003-04-09	2,200	2,340	2,200	2,300	39,800	726.01
2003-04-08	2,100	2,200	2,100	2,170	32,700	684.98
2003-04-07	2,070	2,100	2,045	2,090	21,900	659.72
2003-04-04	2,100	2,100	2,035	2,070	40,700	653.41
2003-04-03	2,290	2,290	2,140	2,140	17,400	675.51
2003-04-02	2,295	2,295	2,250	2,250	18,900	710.23
2003-04-01	2,280	2,300	2,280	2,295	9,800	724.43
2003-03-31	2,295	2,300	2,265	2,280	16,000	719.70
2003-03-28	2,270	2,300	2,270	2,295	42,700	724.43
2003-03-27	2,270	2,290	2,265	2,265	12,900	714.96
2003-03-26	2,300	2,305	2,265	2,270	29,300	716.54
2003-03-25	2,300	2,310	2,280	2,300	13,300	726.01
2003-03-24	2,305	2,310	2,280	2,300	26,700	726.01
2003-03-20	2,300	2,320	2,270	2,280	16,000	719.70
2003-03-19	2,300	2,300	2,270	2,300	8,200	726.01
2003-03-18	2,330	2,350	2,270	2,300	7,600	726.01
2003-03-17	2,395	2,395	2,310	2,320	11,400	732.32
2003-03-14	2,385	2,400	2,365	2,370	26,100	748.11
2003-03-13	2,400	2,420	2,390	2,400	26,400	757.58
2003-03-12	2,430	2,500	2,380	2,385	22,300	752.84
2003-03-11	2,410	2,430	2,400	2,425	18,100	765.47
2003-03-10	2,430	2,480	2,400	2,405	11,900	759.15
2003-03-07	2,465	2,470	2,430	2,430	5,400	767.05
2003-03-06	2,515	2,525	2,465	2,465	10,400	778.09
2003-03-05	2,560	2,570	2,490	2,505	7,200	790.72
2003-03-04	2,560	2,590	2,550	2,580	4,700	814.39
2003-03-03	2,530	2,590	2,500	2,585	2,900	815.97
2003-02-28	2,490	2,505	2,490	2,490	3,300	785.99
2003-02-27	2,560	2,560	2,485	2,485	3,700	784.41
2003-02-26	2,505	2,580	2,480	2,480	7,400	782.83
2003-02-25	2,590	2,590	2,500	2,500	10,900	789.14
2003-02-24	2,640	2,640	2,590	2,595	3,300	819.13
2003-02-21	2,615	2,625	2,595	2,600	14,400	820.71
2003-02-20	2,655	2,670	2,605	2,610	13,000	823.86
2003-02-19	2,670	2,670	2,650	2,650	8,600	836.49
2003-02-18	2,700	2,700	2,670	2,670	9,900	842.80
2003-02-17	2,665	2,705	2,645	2,675	14,000	844.38
2003-02-14	2,615	2,660	2,580	2,585	31,600	815.97
2003-02-13	2,620	2,640	2,600	2,610	22,800	823.86
2003-02-12	2,610	2,635	2,610	2,615	14,300	825.44
2003-02-10	2,655	2,665	2,610	2,630	12,200	830.18
2003-02-07	2,765	2,780	2,720	2,740	4,100	864.90
2003-02-06	2,760	2,770	2,755	2,765	15,200	872.79
2003-02-05	2,800	2,835	2,785	2,785	12,700	879.10
2003-02-04	2,810	2,820	2,800	2,800	9,100	883.84
2003-02-03	2,840	2,840	2,670	2,810	5,500	887
2003-01-31	2,840	2,840	2,795	2,830	8,500	893.31
2003-01-30	2,855	2,870	2,840	2,840	12,000	896.47
2003-01-29	2,850	2,860	2,845	2,845	25,100	898.04
2003-01-28	2,885	2,890	2,850	2,850	19,500	899.62
2003-01-27	2,950	2,950	2,875	2,895	22,800	913.83
2003-01-24	3,060	3,060	2,950	2,970	34,900	937.50
2003-01-23	2,900	3,040	2,895	3,040	16,600	959.60
2003-01-22	2,900	2,940	2,850	2,895	44,500	913.83
2003-01-21	2,745	2,880	2,745	2,860	17,200	902.78
2003-01-20	2,780	2,785	2,720	2,735	15,300	863.32
2003-01-17	2,800	2,800	2,740	2,740	22,800	864.90
2003-01-16	2,730	2,810	2,700	2,745	9,100	866.48
2003-01-15	2,770	2,790	2,740	2,755	16,800	869.63
2003-01-14	2,690	2,730	2,660	2,730	15,300	861.74
2003-01-10	2,590	2,630	2,570	2,610	29,500	823.86
2003-01-09	2,650	2,650	2,450	2,520	64,800	795.46
2003-01-08	2,825	2,850	2,625	2,650	23,900	836.49
2003-01-07	2,915	2,920	2,815	2,815	23,800	888.57
2003-01-06	2,920	2,920	2,850	2,875	3,800	907.51

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

4919 (株)ミルボン の時系列データ [2003年度]

4919 (株)ミルボンの時系列データ [2003年度]