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
2008-12-302,4952,5152,4902,51518,400952.65
2008-12-292,4852,5002,4802,49022,200943.18
2008-12-262,4752,4852,4702,4808,500939.39
2008-12-252,5052,5052,4452,45511,100929.92
2008-12-242,4352,4802,4302,48015,200939.39
2008-12-222,4102,4652,4102,45014,900928.03
2008-12-192,4052,4852,4052,41019,600912.88
2008-12-182,5002,5402,4702,48547,700941.29
2008-12-172,5152,5452,4852,54032,900962.12
2008-12-162,4702,5302,4602,51549,400952.65
2008-12-152,5402,5852,5052,58078,500977.27
2008-12-122,4852,5452,4752,49064,100943.18
2008-12-112,5252,5352,4902,50064,300946.97
2008-12-102,6002,6152,5302,55059,300965.91
2008-12-092,6802,6902,5902,63041,800996.21
2008-12-082,6302,6752,6202,63025,900996.21
2008-12-052,6002,6652,5152,59568,200982.96
2008-12-042,5552,5802,5152,55046,500965.91
2008-12-032,5152,5852,4952,56039,900969.70
2008-12-022,5052,5602,4752,53030,500958.33
2008-12-012,6002,6752,5752,59027,900981.06
2008-11-282,4202,5602,4102,53527,400960.23
2008-11-272,4302,4802,3852,42022,900916.67
2008-11-262,4252,4802,4102,43527,300922.35
2008-11-252,5402,5452,4002,42027,200916.67
2008-11-212,3802,5052,3702,50027,900946.97
2008-11-202,4852,4852,3802,45017,600928.03
2008-11-192,4852,5052,4602,48514,700941.29
2008-11-182,5002,5852,4402,52533,400956.44
2008-11-172,3902,5452,3502,54037,800962.12
2008-11-142,4152,4202,3202,35020,700890.15
2008-11-132,5502,5502,3552,37529,600899.62
2008-11-122,3852,5352,3402,51051,100950.76
2008-11-112,3402,4002,2752,37029,400897.73
2008-11-102,3002,3802,3002,38024,000901.52
2008-11-072,3202,3602,2652,27533,400861.74
2008-11-062,3602,3902,3102,36029,300893.94
2008-11-052,4002,4352,3302,37047,000897.73
2008-11-042,4802,5002,3752,40026,600909.09
2008-10-312,3002,4802,3002,40032,100909.09
2008-10-302,3452,4852,3002,48057,100939.39
2008-10-292,3002,4002,3002,38049,500901.52
2008-10-282,1852,3002,1052,30036,100871.21
2008-10-272,2052,2452,1052,14541,700812.50
2008-10-242,2052,2502,1602,23069,700844.70
2008-10-232,1002,2752,0952,27033,500859.85
2008-10-222,2752,3802,1502,15551,900816.29
2008-10-212,4502,4602,2952,29549,700869.32
2008-10-202,3202,4452,2752,44079,100924.24
2008-10-172,3202,3952,2602,31051,000875
2008-10-162,2052,3952,1502,25568,500854.17
2008-10-152,2152,3002,1552,28549,600865.53
2008-10-142,2502,3102,2152,25561,700854.17
2008-10-102,0102,1602,0052,10062,000795.46
2008-10-092,0452,2802,0202,225118,500842.80
2008-10-082,4102,4402,0852,08580,900789.77
2008-10-072,4002,5352,3752,485102,500941.29
2008-10-062,5502,5952,3952,44085,200924.24
2008-10-032,4002,4602,3952,43567,100922.35
2008-10-022,3402,3752,3152,36024,400893.94
2008-10-012,3752,3752,2952,33023,400882.58
2008-09-302,2552,3302,2552,32023,100878.79
2008-09-292,3752,4002,2902,31066,300875
2008-09-262,2652,2702,2502,25536,200854.17
2008-09-252,3302,3552,2552,27535,800861.74
2008-09-242,3052,3502,3002,35045,800890.15
2008-09-222,3302,3502,3002,32525,500880.68
2008-09-192,3002,3502,2902,32540,300880.68
2008-09-182,3002,3502,2502,25053,600852.27
2008-09-172,3702,4052,2952,38031,200901.52
2008-09-162,4202,4202,2502,25037,300852.27
2008-09-122,4002,4202,3752,41540,300914.77
2008-09-112,3452,3952,3402,39010,800905.30
2008-09-102,3052,3902,2802,38018,300901.52
2008-09-092,3052,3352,2752,32512,300880.68
2008-09-082,2702,3102,2702,2905,700867.42
2008-09-052,3102,3102,2552,2558,900854.17
2008-09-042,3552,3552,3052,3206,600878.79
2008-09-032,3152,3652,3052,3257,600880.68
2008-09-022,3902,3902,3102,3157,700876.89
2008-09-012,3852,3852,3602,3807,100901.52
2008-08-292,3402,3902,3402,35016,100890.15
2008-08-282,3152,3202,2852,30024,200871.21
2008-08-272,3952,3952,3252,32511,300880.68
2008-08-262,3302,3952,3102,39510,500907.20
2008-08-252,3502,3702,3102,36516,100895.83
2008-08-222,3002,3202,2652,32011,400878.79
2008-08-212,3102,3102,2552,30010,500871.21
2008-08-202,2652,3152,2602,3158,000876.89
2008-08-192,3002,3002,2552,2608,000856.06
2008-08-182,3002,3302,2952,3056,600873.11
2008-08-152,2552,3002,2502,3006,700871.21
2008-08-142,2902,3002,2602,2807,900863.64
2008-08-132,3202,3202,2552,29511,400869.32
2008-08-122,3002,3152,2902,29518,600869.32
2008-08-112,2702,3152,2702,3057,600873.11
2008-08-082,1902,2802,1902,26015,700856.06
2008-08-072,2552,2602,2202,2307,400844.70
2008-08-062,2302,2752,2302,27518,000861.74
2008-08-052,2002,2402,2002,22011,200840.91
2008-08-042,2352,2452,2002,2058,000835.23
2008-08-012,2502,2702,2152,21513,400839.02
2008-07-312,2752,2952,2402,26018,900856.06
2008-07-302,2402,2752,2402,2758,000861.74
2008-07-292,2252,2402,2002,22513,700842.80
2008-07-282,2452,2502,2252,2409,300848.49
2008-07-252,2502,2702,2252,24517,200850.38
2008-07-242,2502,2802,2102,26531,100857.96
2008-07-232,2652,2802,2452,26022,100856.06
2008-07-222,2252,2802,2202,27019,700859.85
2008-07-182,2002,2452,1902,22027,400840.91
2008-07-172,2202,2202,1302,20042,000833.33
2008-07-162,1752,2152,1102,18031,700825.76
2008-07-152,2002,2152,1502,1959,000831.44
2008-07-142,2802,3002,2102,21017,900837.12
2008-07-112,2352,2452,1902,2309,100844.70
2008-07-102,2002,2502,2002,23010,300844.70
2008-07-092,2052,2502,1852,18511,500827.65
2008-07-082,1802,2502,1802,19018,800829.55
2008-07-072,2002,2002,1652,1709,900821.97
2008-07-042,2702,2702,1252,20015,900833.33
2008-07-032,2202,2202,1302,16510,600820.08
2008-07-022,2452,2602,1702,18014,700825.76
2008-07-012,1302,2802,1302,27028,500859.85
2008-06-302,0902,1102,0702,10512,200797.35
2008-06-272,1002,1402,1002,13017,400806.82
2008-06-262,3152,3152,1902,19514,600831.44
2008-06-252,2502,3402,1052,31554,500876.89
2008-06-242,1452,2752,1452,27544,400861.74
2008-06-232,0552,1702,0302,14525,600812.50
2008-06-202,0402,0602,0352,04515,800774.62
2008-06-192,0302,0402,0202,02512,600767.05
2008-06-182,0402,0552,0302,0308,700768.94
2008-06-172,0552,0652,0402,05016,400776.52
2008-06-162,0752,0802,0652,0757,700785.99
2008-06-132,0902,0902,0652,07522,100785.99
2008-06-122,0802,0902,0652,09019,700791.67
2008-06-112,0902,0902,0702,0804,300787.88
2008-06-102,0702,0952,0652,0705,600784.09
2008-06-092,1052,1052,0652,07510,400785.99
2008-06-062,1152,1152,0902,0908,100791.67
2008-06-052,0952,0952,0802,0905,900791.67
2008-06-042,0602,0952,0552,06511,200782.20
2008-06-032,0702,1052,0502,0509,900776.52
2008-06-022,0952,1402,0752,0759,100785.99
2008-05-302,0602,0902,0552,0909,600791.67
2008-05-292,0502,0652,0152,06015,200780.30
2008-05-282,0502,0602,0152,03012,700768.94
2008-05-272,0252,0402,0252,0304,600768.94
2008-05-262,0252,0402,0252,02511,100767.05
2008-05-232,1052,1052,0302,03017,400768.94
2008-05-222,0502,0752,0302,0759,000785.99
2008-05-212,0752,0802,0502,06513,400782.20
2008-05-202,0802,1052,0802,0909,400791.67
2008-05-192,0852,1152,0852,11513,300801.14
2008-05-162,1102,1302,0802,09516,400793.56
2008-05-152,0902,1202,0852,1209,800803.03
2008-05-142,0902,1002,0552,08512,600789.77
2008-05-132,1202,1202,0702,08511,400789.77
2008-05-122,0402,0702,0202,06015,500780.30
2008-05-092,0452,0502,0202,03023,400768.94
2008-05-082,0402,0402,0152,03018,400768.94
2008-05-072,0102,0402,0102,01514,800763.26
2008-05-022,0102,0251,9952,00037,100757.58
2008-05-012,0802,0801,9972,00026,000757.58
2008-04-302,0052,0251,9992,00014,000757.58
2008-04-282,0502,0501,9932,02026,400765.15
2008-04-252,1002,1002,0152,04526,900774.62
2008-04-242,0152,0151,9852,01030,000761.36
2008-04-232,0452,0501,9871,98815,900753.03
2008-04-222,0202,0702,0002,02515,600767.05
2008-04-212,0702,0702,0202,04020,400772.73
2008-04-182,1152,1152,0402,07024,100784.09
2008-04-172,1502,1802,1202,13019,700806.82
2008-04-162,1152,1652,1102,15016,000814.39
2008-04-152,1702,1702,1002,11028,900799.24
2008-04-142,2152,2152,1302,15531,900816.29
2008-04-112,0602,0952,0352,09513,300793.56
2008-04-102,0702,0952,0502,05517,900778.41
2008-04-092,1002,1602,0702,09014,500791.67
2008-04-082,1902,2202,0752,10030,800795.46
2008-04-072,2002,2502,1852,20018,500833.33
2008-04-042,1952,2302,1452,23025,700844.70
2008-04-032,2252,2352,1152,17043,400821.97
2008-04-022,2952,3502,1702,18050,400825.76
2008-04-012,4202,4552,2252,25540,500854.17
2008-03-312,0552,1802,0552,18052,800825.76
2008-03-281,9901,9981,9521,98111,500750.38
2008-03-272,1402,1401,9642,00538,400759.47
2008-03-261,8792,0501,8521,99261,500754.55
2008-03-251,8701,8701,8191,86918,200707.96
2008-03-241,8161,8471,7901,79028,100678.03
2008-03-211,7901,8241,7901,81512,600687.50
2008-03-191,8801,8981,7901,81545,400687.50
2008-03-181,7931,8801,7741,88033,500712.12
2008-03-171,8611,8641,7611,82327,300690.53
2008-03-141,8601,8851,8421,86456,000706.06
2008-03-131,8301,9001,8251,864105,800706.06
2008-03-121,8011,8301,7911,81064,100685.61
2008-03-111,7611,8001,7611,78934,300677.65
2008-03-101,8011,8311,7751,77732,400673.11
2008-03-071,8111,8321,8051,81023,600685.61
2008-03-061,8461,8551,8141,84542,800698.86
2008-03-051,8411,8551,8131,81617,900687.88
2008-03-041,8501,8801,8211,84582,400698.86
2008-03-031,8301,8791,8011,878123,500711.36
2008-02-291,8681,8801,8401,88046,400712.12
2008-02-281,8691,8851,8541,882113,000712.88
2008-02-271,8531,8701,8381,84348,400698.11
2008-02-261,8631,8951,8491,85064,400700.76
2008-02-251,8311,8861,8311,86361,800705.68
2008-02-221,8131,8331,7951,80943,000685.23
2008-02-211,8301,8401,8001,81388,900686.74
2008-02-201,9101,9101,8411,84174,900697.35
2008-02-191,9101,9451,9101,91951,700726.89
2008-02-181,9001,9301,8811,91055,500723.49
2008-02-151,8761,8841,8311,86029,000704.55
2008-02-141,8531,9071,8491,86433,300706.06
2008-02-131,8901,8901,8281,83634,400695.46
2008-02-121,8281,8281,7431,77061,700670.46
2008-02-081,8381,8481,7991,82626,300691.67
2008-02-071,8291,8321,7701,81624,200687.88
2008-02-061,9141,9211,8201,82932,800692.80
2008-02-051,9261,9391,9101,92321,600728.41
2008-02-041,9491,9501,9121,92529,600729.17
2008-02-011,9852,0201,9061,92532,600729.17
2008-01-311,9161,9701,9101,95537,200740.53
2008-01-301,9781,9781,9151,91528,400725.38
2008-01-291,9231,9521,9081,94846,300737.88
2008-01-281,9952,0001,9231,92327,300728.41
2008-01-252,0002,0351,9631,99095,200753.79
2008-01-241,9902,0151,9521,98461,300751.52
2008-01-232,0002,0401,9522,035126,900770.83
2008-01-222,1502,1552,0152,03065,000768.94
2008-01-212,1852,2152,1552,18577,200827.65
2008-01-182,1502,2102,1102,20037,600833.33
2008-01-172,2452,2952,1552,27031,400859.85
2008-01-162,3002,3402,2202,29553,200869.32
2008-01-152,5002,5002,3052,34073,300886.36
2008-01-112,5802,5802,4702,47037,900935.61
2008-01-102,5152,5952,4752,58535,200979.17
2008-01-092,4702,5252,4702,51023,900950.76
2008-01-082,4652,5102,4602,47018,100935.61
2008-01-072,5152,5302,4402,46025,100931.82
2008-01-042,6352,6352,5102,51014,500950.76

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