4919 (株)ミルボンの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,835	2,840	2,810	2,825	7,700	891.73
2004-12-29	2,830	2,835	2,800	2,830	5,000	893.31
2004-12-28	2,850	2,860	2,820	2,840	8,400	896.47
2004-12-27	2,855	2,880	2,855	2,860	14,000	902.78
2004-12-24	2,845	2,875	2,830	2,855	19,600	901.20
2004-12-22	2,815	2,840	2,800	2,830	24,100	893.31
2004-12-21	2,800	2,810	2,800	2,800	15,700	883.84
2004-12-20	2,815	2,815	2,800	2,800	14,400	883.84
2004-12-17	2,815	2,820	2,800	2,805	21,700	885.42
2004-12-16	2,805	2,820	2,800	2,805	17,100	885.42
2004-12-15	2,805	2,810	2,765	2,800	24,100	883.84
2004-12-14	2,850	2,875	2,840	2,875	22,000	907.51
2004-12-13	2,830	2,855	2,830	2,830	15,200	893.31
2004-12-10	2,800	2,815	2,800	2,810	23,100	887
2004-12-09	2,810	2,810	2,800	2,810	10,700	887
2004-12-08	2,820	2,820	2,790	2,810	33,900	887
2004-12-07	2,835	2,845	2,815	2,820	25,000	890.15
2004-12-06	2,825	2,840	2,825	2,830	15,100	893.31
2004-12-03	2,920	2,920	2,810	2,820	21,300	890.15
2004-12-02	2,820	2,865	2,820	2,855	14,600	901.20
2004-12-01	2,825	2,830	2,810	2,810	8,600	887
2004-11-30	2,845	2,845	2,805	2,820	13,200	890.15
2004-11-29	2,815	2,850	2,810	2,810	10,800	887
2004-11-26	2,825	2,835	2,805	2,805	26,800	885.42
2004-11-25	2,795	2,820	2,795	2,815	24,000	888.57
2004-11-24	2,790	2,790	2,785	2,785	26,100	879.10
2004-11-22	2,890	2,890	2,780	2,785	22,100	879.10
2004-11-19	2,875	2,925	2,875	2,890	39,700	912.25
2004-11-18	2,970	2,970	2,865	2,875	35,800	907.51
2004-11-17	2,970	2,975	2,960	2,965	6,300	935.92
2004-11-16	2,985	2,990	2,970	2,970	3,900	937.50
2004-11-15	2,995	2,995	2,960	2,990	9,300	943.81
2004-11-12	2,955	2,975	2,940	2,955	5,300	932.77
2004-11-11	2,950	2,970	2,945	2,945	6,100	929.61
2004-11-10	2,975	2,975	2,945	2,945	3,900	929.61
2004-11-09	2,955	2,960	2,935	2,950	3,600	931.19
2004-11-08	2,980	2,990	2,915	2,960	7,600	934.34
2004-11-05	2,980	2,995	2,965	2,975	6,200	939.08
2004-11-04	3,000	3,000	2,970	2,985	10,100	942.24
2004-11-02	2,985	3,000	2,970	2,985	14,600	942.24
2004-11-01	2,980	2,985	2,945	2,970	13,500	937.50
2004-10-29	2,950	3,000	2,915	2,980	20,600	940.66
2004-10-28	2,925	2,950	2,905	2,950	19,500	931.19
2004-10-27	2,895	2,945	2,880	2,905	27,600	916.98
2004-10-26	2,890	2,890	2,850	2,870	18,900	905.93
2004-10-25	2,900	2,900	2,860	2,865	12,700	904.36
2004-10-22	2,885	2,890	2,865	2,890	12,900	912.25
2004-10-21	2,860	2,875	2,855	2,855	9,000	901.20
2004-10-20	2,845	2,850	2,830	2,845	13,500	898.04
2004-10-19	2,870	2,870	2,840	2,860	7,700	902.78
2004-10-18	2,855	2,860	2,825	2,835	30,700	894.89
2004-10-15	2,890	2,890	2,840	2,855	13,800	901.20
2004-10-14	2,885	2,885	2,855	2,860	15,400	902.78
2004-10-13	2,875	2,875	2,855	2,855	17,500	901.20
2004-10-12	2,855	2,860	2,830	2,845	17,100	898.04
2004-10-08	2,875	2,875	2,850	2,850	19,200	899.62
2004-10-07	2,890	2,895	2,860	2,860	23,500	902.78
2004-10-06	2,895	2,900	2,875	2,900	23,200	915.40
2004-10-05	2,915	2,915	2,865	2,870	27,300	905.93
2004-10-04	2,910	2,935	2,895	2,915	48,100	920.14
2004-10-01	2,900	2,910	2,865	2,895	36,600	913.83
2004-09-30	2,875	2,930	2,865	2,865	15,500	904.36
2004-09-29	2,900	2,920	2,865	2,870	29,500	905.93
2004-09-28	2,870	2,910	2,830	2,885	21,800	910.67
2004-09-27	2,850	2,895	2,820	2,880	20,300	909.09
2004-09-24	2,895	2,895	2,820	2,865	10,300	904.36
2004-09-22	2,910	2,980	2,910	2,910	12,400	918.56
2004-09-21	2,990	2,990	2,910	2,910	16,800	918.56
2004-09-17	2,960	2,980	2,930	2,960	14,900	934.34
2004-09-16	3,000	3,020	2,910	2,960	18,900	934.34
2004-09-15	3,070	3,070	3,000	3,000	14,800	946.97
2004-09-14	3,020	3,070	3,020	3,030	18,800	956.44
2004-09-13	3,010	3,040	3,000	3,010	18,700	950.13
2004-09-10	3,010	3,040	3,010	3,020	49,000	953.28
2004-09-09	3,050	3,110	3,030	3,050	30,200	962.75
2004-09-08	3,160	3,160	3,080	3,080	13,900	972.22
2004-09-07	3,110	3,180	3,110	3,140	15,100	991.16
2004-09-06	3,170	3,180	3,100	3,110	11,700	981.69
2004-09-03	3,150	3,170	3,120	3,120	4,700	984.85
2004-09-02	3,150	3,200	3,150	3,150	38,400	994.32
2004-09-01	3,110	3,160	3,080	3,120	43,100	984.85
2004-08-31	3,080	3,120	3,000	3,000	15,000	946.97
2004-08-30	3,090	3,110	3,050	3,080	15,300	972.22
2004-08-27	3,110	3,160	3,090	3,090	10,800	975.38
2004-08-26	3,200	3,200	3,120	3,120	23,000	984.85
2004-08-25	3,150	3,180	3,130	3,130	19,500	988.01
2004-08-24	3,200	3,200	3,120	3,120	24,800	984.85
2004-08-23	3,100	3,190	3,100	3,140	15,700	991.16
2004-08-20	3,150	3,160	3,100	3,100	5,500	978.54
2004-08-19	3,190	3,200	3,120	3,130	10,000	988.01
2004-08-18	3,160	3,170	3,120	3,150	9,900	994.32
2004-08-17	3,170	3,190	3,150	3,160	29,300	997.48
2004-08-16	3,190	3,200	3,120	3,170	32,200	1,000.63
2004-08-13	3,070	3,130	3,070	3,090	14,500	975.38
2004-08-12	3,200	3,220	3,050	3,120	35,600	984.85
2004-08-11	3,200	3,200	3,140	3,180	14,900	1,003.79
2004-08-10	3,200	3,210	3,160	3,160	12,700	997.48
2004-08-09	3,200	3,200	3,150	3,160	14,300	997.48
2004-08-06	3,170	3,170	3,160	3,170	8,200	1,000.63
2004-08-05	3,200	3,210	3,150	3,170	15,300	1,000.63
2004-08-04	3,160	3,180	3,120	3,120	20,000	984.85
2004-08-03	3,200	3,200	3,040	3,160	8,800	997.48
2004-08-02	3,200	3,210	3,180	3,200	7,100	1,010.10
2004-07-30	3,220	3,240	3,180	3,200	19,500	1,010.10
2004-07-29	3,210	3,230	3,200	3,220	34,500	1,016.41
2004-07-28	3,240	3,240	3,170	3,220	51,500	1,016.41
2004-07-27	3,170	3,230	3,150	3,170	82,000	1,000.63
2004-07-26	3,120	3,210	3,080	3,170	72,100	1,000.63
2004-07-23	3,020	3,040	3,000	3,040	22,800	959.60
2004-07-22	2,950	2,980	2,950	2,965	11,100	935.92
2004-07-21	2,910	3,000	2,910	2,995	20,600	945.39
2004-07-20	2,965	2,965	2,945	2,950	6,900	931.19
2004-07-16	2,950	2,995	2,905	2,960	17,100	934.34
2004-07-15	3,070	3,070	2,960	2,960	8,500	934.34
2004-07-14	3,080	3,100	3,010	3,010	7,700	950.13
2004-07-13	3,040	3,100	3,020	3,080	21,400	972.22
2004-07-12	2,995	3,120	2,995	3,120	16,100	984.85
2004-07-09	2,955	3,000	2,955	3,000	21,700	946.97
2004-07-08	3,040	3,120	2,955	2,955	26,100	932.77
2004-07-07	3,060	3,070	3,020	3,060	11,500	965.91
2004-07-06	3,110	3,110	3,090	3,110	7,000	981.69
2004-07-05	3,190	3,190	3,090	3,100	11,700	978.54
2004-07-02	3,120	3,190	3,070	3,190	19,900	1,006.94
2004-07-01	3,190	3,210	3,080	3,110	53,000	981.69
2004-06-30	3,150	3,250	3,100	3,250	37,600	1,025.88
2004-06-29	3,160	3,250	3,130	3,250	23,400	1,025.88
2004-06-28	3,200	3,260	3,100	3,200	41,000	1,010.10
2004-06-25	3,270	3,270	3,210	3,260	34,400	1,029.04
2004-06-24	3,210	3,290	3,210	3,250	45,300	1,025.88
2004-06-23	3,090	3,360	3,090	3,300	74,500	1,041.67
2004-06-22	3,070	3,150	3,030	3,150	42,200	994.32
2004-06-21	2,975	3,100	2,970	3,080	82,600	972.22
2004-06-18	2,900	2,975	2,860	2,975	61,900	939.08
2004-06-17	2,930	2,930	2,880	2,900	50,800	915.40
2004-06-16	2,930	2,980	2,925	2,950	29,000	931.19
2004-06-15	2,955	2,970	2,945	2,960	21,000	934.34
2004-06-14	2,915	2,980	2,915	2,945	30,800	929.61
2004-06-11	2,920	2,980	2,915	2,980	30,700	940.66
2004-06-10	2,900	2,960	2,860	2,960	24,900	934.34
2004-06-09	2,880	2,930	2,860	2,910	40,800	918.56
2004-06-08	2,925	2,945	2,910	2,920	34,600	921.72
2004-06-07	2,980	2,995	2,925	2,925	51,700	923.30
2004-06-04	2,975	2,980	2,890	2,950	19,700	931.19
2004-06-03	2,905	2,965	2,905	2,965	47,100	935.92
2004-06-02	2,965	2,965	2,920	2,925	15,400	923.30
2004-06-01	2,870	2,960	2,870	2,960	38,700	934.34
2004-05-31	2,925	2,930	2,890	2,930	17,500	924.87
2004-05-28	2,815	2,910	2,815	2,905	27,500	916.98
2004-05-27	2,810	2,895	2,800	2,855	9,700	901.20
2004-05-26	2,795	2,850	2,795	2,850	18,200	899.62
2004-05-25	2,820	2,840	2,770	2,840	11,800	896.47
2004-05-24	2,840	2,850	2,770	2,820	15,100	890.15
2004-05-21	2,750	2,880	2,750	2,880	40,800	909.09
2004-05-20	2,800	2,825	2,750	2,750	13,600	868.06
2004-05-19	2,790	2,830	2,785	2,800	31,700	883.84
2004-05-18	2,710	2,785	2,710	2,780	21,700	877.53
2004-05-17	2,840	2,840	2,720	2,725	22,600	860.16
2004-05-14	2,810	2,865	2,800	2,800	26,500	883.84
2004-05-13	2,830	2,845	2,810	2,810	23,100	887
2004-05-12	2,800	2,860	2,800	2,830	28,100	893.31
2004-05-11	2,810	2,840	2,700	2,800	29,600	883.84
2004-05-10	2,850	2,900	2,850	2,860	59,700	902.78
2004-05-07	2,880	2,905	2,880	2,890	28,900	912.25
2004-05-06	2,895	2,920	2,885	2,890	36,300	912.25
2004-04-30	2,910	2,910	2,875	2,895	37,400	913.83
2004-04-28	2,870	2,930	2,870	2,915	31,900	920.14
2004-04-27	2,880	2,920	2,870	2,900	19,400	915.40
2004-04-26	2,890	2,930	2,890	2,920	12,600	921.72
2004-04-23	2,955	2,955	2,930	2,945	47,600	929.61
2004-04-22	2,930	2,970	2,925	2,955	82,600	932.77
2004-04-21	2,860	2,975	2,820	2,930	78,400	924.87
2004-04-20	2,835	2,835	2,790	2,825	42,400	891.73
2004-04-19	2,845	2,850	2,795	2,835	31,900	894.89
2004-04-16	2,850	2,850	2,800	2,845	22,100	898.04
2004-04-15	2,845	2,845	2,775	2,820	42,000	890.15
2004-04-14	2,790	2,830	2,770	2,820	44,300	890.15
2004-04-13	2,800	2,815	2,765	2,790	34,100	880.68
2004-04-12	2,740	2,795	2,740	2,770	17,700	874.37
2004-04-09	2,700	2,745	2,690	2,745	43,000	866.48
2004-04-08	2,710	2,780	2,700	2,760	25,200	871.21
2004-04-07	2,800	2,810	2,730	2,780	41,000	877.53
2004-04-06	2,820	2,825	2,800	2,825	46,600	891.73
2004-04-05	2,870	2,870	2,820	2,825	53,500	891.73
2004-04-02	2,795	2,830	2,780	2,815	62,800	888.57
2004-04-01	2,760	2,845	2,740	2,800	98,400	883.84
2004-03-31	2,750	2,750	2,715	2,725	40,100	860.16
2004-03-30	2,700	2,740	2,690	2,710	52,700	855.43
2004-03-29	2,650	2,715	2,640	2,675	83,100	844.38
2004-03-26	2,595	2,610	2,585	2,610	31,900	823.86
2004-03-25	2,570	2,580	2,550	2,580	16,300	814.39
2004-03-24	2,565	2,575	2,550	2,560	57,800	808.08
2004-03-23	2,580	2,580	2,565	2,565	26,400	809.66
2004-03-22	2,595	2,595	2,570	2,580	17,300	814.39
2004-03-19	2,580	2,590	2,555	2,590	16,700	817.55
2004-03-18	2,600	2,610	2,540	2,545	60,800	803.35
2004-03-17	2,565	2,590	2,560	2,585	40,500	815.97
2004-03-16	2,575	2,585	2,560	2,565	23,400	809.66
2004-03-15	2,600	2,600	2,565	2,580	40,700	814.39
2004-03-12	2,600	2,625	2,590	2,605	31,400	822.29
2004-03-11	2,620	2,630	2,605	2,610	14,400	823.86
2004-03-10	2,650	2,650	2,625	2,625	25,900	828.60
2004-03-09	2,655	2,655	2,620	2,640	41,700	833.33
2004-03-08	2,630	2,655	2,620	2,650	45,300	836.49
2004-03-05	2,600	2,605	2,585	2,595	20,400	819.13
2004-03-04	2,605	2,625	2,585	2,595	28,000	819.13
2004-03-03	2,590	2,615	2,580	2,600	30,500	820.71
2004-03-02	2,570	2,585	2,550	2,575	34,400	812.82
2004-03-01	2,550	2,580	2,550	2,560	30,600	808.08
2004-02-27	2,550	2,570	2,530	2,570	32,300	811.24
2004-02-26	2,560	2,560	2,530	2,545	10,600	803.35
2004-02-25	2,570	2,570	2,535	2,570	30,200	811.24
2004-02-24	2,575	2,575	2,525	2,540	18,100	801.77
2004-02-23	2,575	2,575	2,525	2,535	34,000	800.19
2004-02-20	2,550	2,560	2,540	2,560	7,500	808.08
2004-02-19	2,555	2,560	2,540	2,550	20,100	804.92
2004-02-18	2,575	2,580	2,555	2,555	5,800	806.50
2004-02-17	2,560	2,590	2,555	2,575	6,600	812.82
2004-02-16	2,605	2,605	2,565	2,565	9,100	809.66
2004-02-13	2,555	2,570	2,555	2,565	10,600	809.66
2004-02-12	2,575	2,575	2,555	2,555	21,000	806.50
2004-02-10	2,580	2,585	2,555	2,575	28,200	812.82
2004-02-09	2,590	2,590	2,570	2,580	19,800	814.39
2004-02-06	2,635	2,635	2,585	2,585	13,600	815.97
2004-02-05	2,600	2,630	2,590	2,620	39,900	827.02
2004-02-04	2,610	2,615	2,580	2,585	36,700	815.97
2004-02-03	2,615	2,630	2,565	2,590	65,300	817.55
2004-02-02	2,620	2,630	2,605	2,615	28,200	825.44
2004-01-30	2,615	2,650	2,580	2,615	75,400	825.44
2004-01-29	2,535	2,630	2,530	2,630	149,300	830.18
2004-01-28	2,600	2,630	2,475	2,525	154,100	797.03
2004-01-27	2,660	2,665	2,615	2,635	49,700	831.76
2004-01-26	2,680	2,695	2,650	2,670	85,900	842.80
2004-01-23	2,745	2,750	2,610	2,670	106,900	842.80
2004-01-22	2,785	2,800	2,745	2,765	46,500	872.79
2004-01-21	2,860	2,880	2,755	2,855	16,600	901.20
2004-01-20	2,865	2,880	2,860	2,880	20,000	909.09
2004-01-19	2,885	2,885	2,855	2,865	34,200	904.36
2004-01-16	2,860	2,890	2,855	2,890	13,400	912.25
2004-01-15	2,900	2,900	2,860	2,870	11,300	905.93
2004-01-14	2,880	2,880	2,860	2,865	11,200	904.36
2004-01-13	2,865	2,890	2,860	2,880	13,900	909.09
2004-01-09	2,870	2,885	2,855	2,865	13,000	904.36
2004-01-08	2,890	2,905	2,860	2,890	18,700	912.25
2004-01-07	2,835	2,880	2,835	2,870	18,600	905.93
2004-01-06	2,830	2,850	2,830	2,840	10,900	896.47
2004-01-05	2,845	2,855	2,840	2,850	10,700	899.62

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 [2004年度]

4919 (株)ミルボンの時系列データ [2004年度]