4919 (株)ミルボンの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,495	2,515	2,490	2,515	18,400	952.65
2008-12-29	2,485	2,500	2,480	2,490	22,200	943.18
2008-12-26	2,475	2,485	2,470	2,480	8,500	939.39
2008-12-25	2,505	2,505	2,445	2,455	11,100	929.92
2008-12-24	2,435	2,480	2,430	2,480	15,200	939.39
2008-12-22	2,410	2,465	2,410	2,450	14,900	928.03
2008-12-19	2,405	2,485	2,405	2,410	19,600	912.88
2008-12-18	2,500	2,540	2,470	2,485	47,700	941.29
2008-12-17	2,515	2,545	2,485	2,540	32,900	962.12
2008-12-16	2,470	2,530	2,460	2,515	49,400	952.65
2008-12-15	2,540	2,585	2,505	2,580	78,500	977.27
2008-12-12	2,485	2,545	2,475	2,490	64,100	943.18
2008-12-11	2,525	2,535	2,490	2,500	64,300	946.97
2008-12-10	2,600	2,615	2,530	2,550	59,300	965.91
2008-12-09	2,680	2,690	2,590	2,630	41,800	996.21
2008-12-08	2,630	2,675	2,620	2,630	25,900	996.21
2008-12-05	2,600	2,665	2,515	2,595	68,200	982.96
2008-12-04	2,555	2,580	2,515	2,550	46,500	965.91
2008-12-03	2,515	2,585	2,495	2,560	39,900	969.70
2008-12-02	2,505	2,560	2,475	2,530	30,500	958.33
2008-12-01	2,600	2,675	2,575	2,590	27,900	981.06
2008-11-28	2,420	2,560	2,410	2,535	27,400	960.23
2008-11-27	2,430	2,480	2,385	2,420	22,900	916.67
2008-11-26	2,425	2,480	2,410	2,435	27,300	922.35
2008-11-25	2,540	2,545	2,400	2,420	27,200	916.67
2008-11-21	2,380	2,505	2,370	2,500	27,900	946.97
2008-11-20	2,485	2,485	2,380	2,450	17,600	928.03
2008-11-19	2,485	2,505	2,460	2,485	14,700	941.29
2008-11-18	2,500	2,585	2,440	2,525	33,400	956.44
2008-11-17	2,390	2,545	2,350	2,540	37,800	962.12
2008-11-14	2,415	2,420	2,320	2,350	20,700	890.15
2008-11-13	2,550	2,550	2,355	2,375	29,600	899.62
2008-11-12	2,385	2,535	2,340	2,510	51,100	950.76
2008-11-11	2,340	2,400	2,275	2,370	29,400	897.73
2008-11-10	2,300	2,380	2,300	2,380	24,000	901.52
2008-11-07	2,320	2,360	2,265	2,275	33,400	861.74
2008-11-06	2,360	2,390	2,310	2,360	29,300	893.94
2008-11-05	2,400	2,435	2,330	2,370	47,000	897.73
2008-11-04	2,480	2,500	2,375	2,400	26,600	909.09
2008-10-31	2,300	2,480	2,300	2,400	32,100	909.09
2008-10-30	2,345	2,485	2,300	2,480	57,100	939.39
2008-10-29	2,300	2,400	2,300	2,380	49,500	901.52
2008-10-28	2,185	2,300	2,105	2,300	36,100	871.21
2008-10-27	2,205	2,245	2,105	2,145	41,700	812.50
2008-10-24	2,205	2,250	2,160	2,230	69,700	844.70
2008-10-23	2,100	2,275	2,095	2,270	33,500	859.85
2008-10-22	2,275	2,380	2,150	2,155	51,900	816.29
2008-10-21	2,450	2,460	2,295	2,295	49,700	869.32
2008-10-20	2,320	2,445	2,275	2,440	79,100	924.24
2008-10-17	2,320	2,395	2,260	2,310	51,000	875
2008-10-16	2,205	2,395	2,150	2,255	68,500	854.17
2008-10-15	2,215	2,300	2,155	2,285	49,600	865.53
2008-10-14	2,250	2,310	2,215	2,255	61,700	854.17
2008-10-10	2,010	2,160	2,005	2,100	62,000	795.46
2008-10-09	2,045	2,280	2,020	2,225	118,500	842.80
2008-10-08	2,410	2,440	2,085	2,085	80,900	789.77
2008-10-07	2,400	2,535	2,375	2,485	102,500	941.29
2008-10-06	2,550	2,595	2,395	2,440	85,200	924.24
2008-10-03	2,400	2,460	2,395	2,435	67,100	922.35
2008-10-02	2,340	2,375	2,315	2,360	24,400	893.94
2008-10-01	2,375	2,375	2,295	2,330	23,400	882.58
2008-09-30	2,255	2,330	2,255	2,320	23,100	878.79
2008-09-29	2,375	2,400	2,290	2,310	66,300	875
2008-09-26	2,265	2,270	2,250	2,255	36,200	854.17
2008-09-25	2,330	2,355	2,255	2,275	35,800	861.74
2008-09-24	2,305	2,350	2,300	2,350	45,800	890.15
2008-09-22	2,330	2,350	2,300	2,325	25,500	880.68
2008-09-19	2,300	2,350	2,290	2,325	40,300	880.68
2008-09-18	2,300	2,350	2,250	2,250	53,600	852.27
2008-09-17	2,370	2,405	2,295	2,380	31,200	901.52
2008-09-16	2,420	2,420	2,250	2,250	37,300	852.27
2008-09-12	2,400	2,420	2,375	2,415	40,300	914.77
2008-09-11	2,345	2,395	2,340	2,390	10,800	905.30
2008-09-10	2,305	2,390	2,280	2,380	18,300	901.52
2008-09-09	2,305	2,335	2,275	2,325	12,300	880.68
2008-09-08	2,270	2,310	2,270	2,290	5,700	867.42
2008-09-05	2,310	2,310	2,255	2,255	8,900	854.17
2008-09-04	2,355	2,355	2,305	2,320	6,600	878.79
2008-09-03	2,315	2,365	2,305	2,325	7,600	880.68
2008-09-02	2,390	2,390	2,310	2,315	7,700	876.89
2008-09-01	2,385	2,385	2,360	2,380	7,100	901.52
2008-08-29	2,340	2,390	2,340	2,350	16,100	890.15
2008-08-28	2,315	2,320	2,285	2,300	24,200	871.21
2008-08-27	2,395	2,395	2,325	2,325	11,300	880.68
2008-08-26	2,330	2,395	2,310	2,395	10,500	907.20
2008-08-25	2,350	2,370	2,310	2,365	16,100	895.83
2008-08-22	2,300	2,320	2,265	2,320	11,400	878.79
2008-08-21	2,310	2,310	2,255	2,300	10,500	871.21
2008-08-20	2,265	2,315	2,260	2,315	8,000	876.89
2008-08-19	2,300	2,300	2,255	2,260	8,000	856.06
2008-08-18	2,300	2,330	2,295	2,305	6,600	873.11
2008-08-15	2,255	2,300	2,250	2,300	6,700	871.21
2008-08-14	2,290	2,300	2,260	2,280	7,900	863.64
2008-08-13	2,320	2,320	2,255	2,295	11,400	869.32
2008-08-12	2,300	2,315	2,290	2,295	18,600	869.32
2008-08-11	2,270	2,315	2,270	2,305	7,600	873.11
2008-08-08	2,190	2,280	2,190	2,260	15,700	856.06
2008-08-07	2,255	2,260	2,220	2,230	7,400	844.70
2008-08-06	2,230	2,275	2,230	2,275	18,000	861.74
2008-08-05	2,200	2,240	2,200	2,220	11,200	840.91
2008-08-04	2,235	2,245	2,200	2,205	8,000	835.23
2008-08-01	2,250	2,270	2,215	2,215	13,400	839.02
2008-07-31	2,275	2,295	2,240	2,260	18,900	856.06
2008-07-30	2,240	2,275	2,240	2,275	8,000	861.74
2008-07-29	2,225	2,240	2,200	2,225	13,700	842.80
2008-07-28	2,245	2,250	2,225	2,240	9,300	848.49
2008-07-25	2,250	2,270	2,225	2,245	17,200	850.38
2008-07-24	2,250	2,280	2,210	2,265	31,100	857.96
2008-07-23	2,265	2,280	2,245	2,260	22,100	856.06
2008-07-22	2,225	2,280	2,220	2,270	19,700	859.85
2008-07-18	2,200	2,245	2,190	2,220	27,400	840.91
2008-07-17	2,220	2,220	2,130	2,200	42,000	833.33
2008-07-16	2,175	2,215	2,110	2,180	31,700	825.76
2008-07-15	2,200	2,215	2,150	2,195	9,000	831.44
2008-07-14	2,280	2,300	2,210	2,210	17,900	837.12
2008-07-11	2,235	2,245	2,190	2,230	9,100	844.70
2008-07-10	2,200	2,250	2,200	2,230	10,300	844.70
2008-07-09	2,205	2,250	2,185	2,185	11,500	827.65
2008-07-08	2,180	2,250	2,180	2,190	18,800	829.55
2008-07-07	2,200	2,200	2,165	2,170	9,900	821.97
2008-07-04	2,270	2,270	2,125	2,200	15,900	833.33
2008-07-03	2,220	2,220	2,130	2,165	10,600	820.08
2008-07-02	2,245	2,260	2,170	2,180	14,700	825.76
2008-07-01	2,130	2,280	2,130	2,270	28,500	859.85
2008-06-30	2,090	2,110	2,070	2,105	12,200	797.35
2008-06-27	2,100	2,140	2,100	2,130	17,400	806.82
2008-06-26	2,315	2,315	2,190	2,195	14,600	831.44
2008-06-25	2,250	2,340	2,105	2,315	54,500	876.89
2008-06-24	2,145	2,275	2,145	2,275	44,400	861.74
2008-06-23	2,055	2,170	2,030	2,145	25,600	812.50
2008-06-20	2,040	2,060	2,035	2,045	15,800	774.62
2008-06-19	2,030	2,040	2,020	2,025	12,600	767.05
2008-06-18	2,040	2,055	2,030	2,030	8,700	768.94
2008-06-17	2,055	2,065	2,040	2,050	16,400	776.52
2008-06-16	2,075	2,080	2,065	2,075	7,700	785.99
2008-06-13	2,090	2,090	2,065	2,075	22,100	785.99
2008-06-12	2,080	2,090	2,065	2,090	19,700	791.67
2008-06-11	2,090	2,090	2,070	2,080	4,300	787.88
2008-06-10	2,070	2,095	2,065	2,070	5,600	784.09
2008-06-09	2,105	2,105	2,065	2,075	10,400	785.99
2008-06-06	2,115	2,115	2,090	2,090	8,100	791.67
2008-06-05	2,095	2,095	2,080	2,090	5,900	791.67
2008-06-04	2,060	2,095	2,055	2,065	11,200	782.20
2008-06-03	2,070	2,105	2,050	2,050	9,900	776.52
2008-06-02	2,095	2,140	2,075	2,075	9,100	785.99
2008-05-30	2,060	2,090	2,055	2,090	9,600	791.67
2008-05-29	2,050	2,065	2,015	2,060	15,200	780.30
2008-05-28	2,050	2,060	2,015	2,030	12,700	768.94
2008-05-27	2,025	2,040	2,025	2,030	4,600	768.94
2008-05-26	2,025	2,040	2,025	2,025	11,100	767.05
2008-05-23	2,105	2,105	2,030	2,030	17,400	768.94
2008-05-22	2,050	2,075	2,030	2,075	9,000	785.99
2008-05-21	2,075	2,080	2,050	2,065	13,400	782.20
2008-05-20	2,080	2,105	2,080	2,090	9,400	791.67
2008-05-19	2,085	2,115	2,085	2,115	13,300	801.14
2008-05-16	2,110	2,130	2,080	2,095	16,400	793.56
2008-05-15	2,090	2,120	2,085	2,120	9,800	803.03
2008-05-14	2,090	2,100	2,055	2,085	12,600	789.77
2008-05-13	2,120	2,120	2,070	2,085	11,400	789.77
2008-05-12	2,040	2,070	2,020	2,060	15,500	780.30
2008-05-09	2,045	2,050	2,020	2,030	23,400	768.94
2008-05-08	2,040	2,040	2,015	2,030	18,400	768.94
2008-05-07	2,010	2,040	2,010	2,015	14,800	763.26
2008-05-02	2,010	2,025	1,995	2,000	37,100	757.58
2008-05-01	2,080	2,080	1,997	2,000	26,000	757.58
2008-04-30	2,005	2,025	1,999	2,000	14,000	757.58
2008-04-28	2,050	2,050	1,993	2,020	26,400	765.15
2008-04-25	2,100	2,100	2,015	2,045	26,900	774.62
2008-04-24	2,015	2,015	1,985	2,010	30,000	761.36
2008-04-23	2,045	2,050	1,987	1,988	15,900	753.03
2008-04-22	2,020	2,070	2,000	2,025	15,600	767.05
2008-04-21	2,070	2,070	2,020	2,040	20,400	772.73
2008-04-18	2,115	2,115	2,040	2,070	24,100	784.09
2008-04-17	2,150	2,180	2,120	2,130	19,700	806.82
2008-04-16	2,115	2,165	2,110	2,150	16,000	814.39
2008-04-15	2,170	2,170	2,100	2,110	28,900	799.24
2008-04-14	2,215	2,215	2,130	2,155	31,900	816.29
2008-04-11	2,060	2,095	2,035	2,095	13,300	793.56
2008-04-10	2,070	2,095	2,050	2,055	17,900	778.41
2008-04-09	2,100	2,160	2,070	2,090	14,500	791.67
2008-04-08	2,190	2,220	2,075	2,100	30,800	795.46
2008-04-07	2,200	2,250	2,185	2,200	18,500	833.33
2008-04-04	2,195	2,230	2,145	2,230	25,700	844.70
2008-04-03	2,225	2,235	2,115	2,170	43,400	821.97
2008-04-02	2,295	2,350	2,170	2,180	50,400	825.76
2008-04-01	2,420	2,455	2,225	2,255	40,500	854.17
2008-03-31	2,055	2,180	2,055	2,180	52,800	825.76
2008-03-28	1,990	1,998	1,952	1,981	11,500	750.38
2008-03-27	2,140	2,140	1,964	2,005	38,400	759.47
2008-03-26	1,879	2,050	1,852	1,992	61,500	754.55
2008-03-25	1,870	1,870	1,819	1,869	18,200	707.96
2008-03-24	1,816	1,847	1,790	1,790	28,100	678.03
2008-03-21	1,790	1,824	1,790	1,815	12,600	687.50
2008-03-19	1,880	1,898	1,790	1,815	45,400	687.50
2008-03-18	1,793	1,880	1,774	1,880	33,500	712.12
2008-03-17	1,861	1,864	1,761	1,823	27,300	690.53
2008-03-14	1,860	1,885	1,842	1,864	56,000	706.06
2008-03-13	1,830	1,900	1,825	1,864	105,800	706.06
2008-03-12	1,801	1,830	1,791	1,810	64,100	685.61
2008-03-11	1,761	1,800	1,761	1,789	34,300	677.65
2008-03-10	1,801	1,831	1,775	1,777	32,400	673.11
2008-03-07	1,811	1,832	1,805	1,810	23,600	685.61
2008-03-06	1,846	1,855	1,814	1,845	42,800	698.86
2008-03-05	1,841	1,855	1,813	1,816	17,900	687.88
2008-03-04	1,850	1,880	1,821	1,845	82,400	698.86
2008-03-03	1,830	1,879	1,801	1,878	123,500	711.36
2008-02-29	1,868	1,880	1,840	1,880	46,400	712.12
2008-02-28	1,869	1,885	1,854	1,882	113,000	712.88
2008-02-27	1,853	1,870	1,838	1,843	48,400	698.11
2008-02-26	1,863	1,895	1,849	1,850	64,400	700.76
2008-02-25	1,831	1,886	1,831	1,863	61,800	705.68
2008-02-22	1,813	1,833	1,795	1,809	43,000	685.23
2008-02-21	1,830	1,840	1,800	1,813	88,900	686.74
2008-02-20	1,910	1,910	1,841	1,841	74,900	697.35
2008-02-19	1,910	1,945	1,910	1,919	51,700	726.89
2008-02-18	1,900	1,930	1,881	1,910	55,500	723.49
2008-02-15	1,876	1,884	1,831	1,860	29,000	704.55
2008-02-14	1,853	1,907	1,849	1,864	33,300	706.06
2008-02-13	1,890	1,890	1,828	1,836	34,400	695.46
2008-02-12	1,828	1,828	1,743	1,770	61,700	670.46
2008-02-08	1,838	1,848	1,799	1,826	26,300	691.67
2008-02-07	1,829	1,832	1,770	1,816	24,200	687.88
2008-02-06	1,914	1,921	1,820	1,829	32,800	692.80
2008-02-05	1,926	1,939	1,910	1,923	21,600	728.41
2008-02-04	1,949	1,950	1,912	1,925	29,600	729.17
2008-02-01	1,985	2,020	1,906	1,925	32,600	729.17
2008-01-31	1,916	1,970	1,910	1,955	37,200	740.53
2008-01-30	1,978	1,978	1,915	1,915	28,400	725.38
2008-01-29	1,923	1,952	1,908	1,948	46,300	737.88
2008-01-28	1,995	2,000	1,923	1,923	27,300	728.41
2008-01-25	2,000	2,035	1,963	1,990	95,200	753.79
2008-01-24	1,990	2,015	1,952	1,984	61,300	751.52
2008-01-23	2,000	2,040	1,952	2,035	126,900	770.83
2008-01-22	2,150	2,155	2,015	2,030	65,000	768.94
2008-01-21	2,185	2,215	2,155	2,185	77,200	827.65
2008-01-18	2,150	2,210	2,110	2,200	37,600	833.33
2008-01-17	2,245	2,295	2,155	2,270	31,400	859.85
2008-01-16	2,300	2,340	2,220	2,295	53,200	869.32
2008-01-15	2,500	2,500	2,305	2,340	73,300	886.36
2008-01-11	2,580	2,580	2,470	2,470	37,900	935.61
2008-01-10	2,515	2,595	2,475	2,585	35,200	979.17
2008-01-09	2,470	2,525	2,470	2,510	23,900	950.76
2008-01-08	2,465	2,510	2,460	2,470	18,100	935.61
2008-01-07	2,515	2,530	2,440	2,460	25,100	931.82
2008-01-04	2,635	2,635	2,510	2,510	14,500	950.76

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4919 (株)ミルボン の時系列データ [2008年度]

4919 (株)ミルボンの時系列データ [2008年度]