4919 (株)ミルボンの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,996	1,998	1,978	1,980	33,800	750
2009-12-29	1,988	1,997	1,975	1,997	23,600	756.44
2009-12-28	1,999	1,999	1,986	1,986	22,100	752.27
2009-12-25	2,005	2,005	1,994	2,000	20,200	757.58
2009-12-24	2,000	2,005	1,993	2,000	30,700	757.58
2009-12-22	2,020	2,020	1,999	1,999	34,800	757.20
2009-12-21	2,030	2,035	2,020	2,020	16,600	765.15
2009-12-18	2,035	2,045	2,025	2,040	13,900	772.73
2009-12-17	2,035	2,040	2,025	2,030	11,900	768.94
2009-12-16	2,020	2,040	2,015	2,035	62,100	770.83
2009-12-15	2,105	2,120	2,105	2,120	29,700	803.03
2009-12-14	2,125	2,125	2,100	2,110	29,900	799.24
2009-12-11	2,100	2,115	2,095	2,115	44,500	801.14
2009-12-10	2,105	2,115	2,100	2,100	16,700	795.46
2009-12-09	2,105	2,115	2,100	2,105	13,800	797.35
2009-12-08	2,115	2,120	2,100	2,100	15,400	795.46
2009-12-07	2,135	2,140	2,110	2,115	14,200	801.14
2009-12-04	2,140	2,140	2,100	2,110	24,500	799.24
2009-12-03	2,105	2,115	2,100	2,115	19,900	801.14
2009-12-02	2,100	2,130	2,090	2,105	23,000	797.35
2009-12-01	2,100	2,100	2,080	2,100	15,200	795.46
2009-11-30	2,070	2,095	2,065	2,085	16,500	789.77
2009-11-27	2,100	2,115	2,055	2,080	26,800	787.88
2009-11-26	2,085	2,125	2,075	2,095	31,600	793.56
2009-11-25	2,050	2,080	2,045	2,075	39,700	785.99
2009-11-24	2,035	2,070	2,035	2,055	29,500	778.41
2009-11-20	2,015	2,035	2,015	2,035	13,300	770.83
2009-11-19	2,035	2,035	2,015	2,025	70,900	767.05
2009-11-18	2,020	2,035	2,020	2,030	23,300	768.94
2009-11-17	2,035	2,040	2,020	2,030	29,600	768.94
2009-11-16	2,050	2,050	2,025	2,035	20,300	770.83
2009-11-13	2,020	2,045	2,020	2,035	41,500	770.83
2009-11-12	2,080	2,120	2,005	2,020	90,900	765.15
2009-11-11	2,115	2,120	2,090	2,100	22,300	795.46
2009-11-10	2,110	2,120	2,105	2,120	12,900	803.03
2009-11-09	2,155	2,160	2,120	2,135	14,800	808.71
2009-11-06	2,175	2,175	2,155	2,165	15,300	820.08
2009-11-05	2,200	2,205	2,150	2,175	29,700	823.86
2009-11-04	2,205	2,230	2,190	2,230	12,800	844.70
2009-11-02	2,200	2,210	2,160	2,205	30,600	835.23
2009-10-30	2,205	2,225	2,195	2,210	34,800	837.12
2009-10-29	2,240	2,300	2,195	2,210	52,500	837.12
2009-10-28	2,235	2,265	2,230	2,240	19,900	848.49
2009-10-27	2,265	2,280	2,210	2,265	57,400	857.96
2009-10-26	2,250	2,350	2,250	2,300	78,400	871.21
2009-10-23	2,220	2,260	2,200	2,220	22,800	840.91
2009-10-22	2,180	2,190	2,170	2,190	17,900	829.55
2009-10-21	2,190	2,190	2,175	2,180	22,800	825.76
2009-10-20	2,215	2,215	2,180	2,195	21,200	831.44
2009-10-19	2,190	2,205	2,170	2,175	16,700	823.86
2009-10-16	2,190	2,190	2,160	2,180	21,200	825.76
2009-10-15	2,205	2,205	2,175	2,190	26,400	829.55
2009-10-14	2,175	2,190	2,165	2,190	34,600	829.55
2009-10-13	2,150	2,215	2,145	2,155	45,600	816.29
2009-10-09	2,100	2,145	2,100	2,115	67,300	801.14
2009-10-08	2,100	2,140	2,075	2,105	60,900	797.35
2009-10-07	2,125	2,125	2,055	2,075	81,400	785.99
2009-10-06	2,145	2,165	2,095	2,165	46,200	820.08
2009-10-05	2,175	2,175	2,055	2,105	76,000	797.35
2009-10-02	2,245	2,260	2,155	2,175	50,500	823.86
2009-10-01	2,395	2,395	2,275	2,325	49,500	880.68
2009-09-30	2,445	2,475	2,350	2,400	59,600	909.09
2009-09-29	2,545	2,600	2,530	2,600	7,900	984.85
2009-09-28	2,545	2,560	2,515	2,535	6,600	960.23
2009-09-25	2,600	2,600	2,515	2,540	14,100	962.12
2009-09-24	2,490	2,550	2,490	2,550	23,200	965.91
2009-09-18	2,475	2,480	2,440	2,480	8,500	939.39
2009-09-17	2,440	2,475	2,440	2,475	9,300	937.50
2009-09-16	2,480	2,485	2,435	2,435	8,900	922.35
2009-09-15	2,450	2,480	2,435	2,445	8,600	926.14
2009-09-14	2,550	2,550	2,430	2,485	18,200	941.29
2009-09-11	2,560	2,560	2,445	2,460	25,800	931.82
2009-09-10	2,500	2,550	2,500	2,525	12,200	956.44
2009-09-09	2,555	2,560	2,425	2,425	17,500	918.56
2009-09-08	2,480	2,480	2,465	2,480	11,000	939.39
2009-09-07	2,360	2,480	2,360	2,460	13,900	931.82
2009-09-04	2,445	2,445	2,355	2,395	21,400	907.20
2009-09-03	2,475	2,480	2,455	2,465	15,700	933.71
2009-09-02	2,545	2,545	2,460	2,490	23,100	943.18
2009-09-01	2,550	2,580	2,535	2,565	11,900	971.59
2009-08-31	2,580	2,640	2,515	2,530	15,500	958.33
2009-08-28	2,475	2,600	2,465	2,580	35,400	977.27
2009-08-27	2,445	2,515	2,405	2,510	32,000	950.76
2009-08-26	2,400	2,470	2,365	2,450	28,300	928.03
2009-08-25	2,375	2,445	2,275	2,400	37,000	909.09
2009-08-24	2,310	2,355	2,310	2,355	23,100	892.05
2009-08-21	2,290	2,300	2,255	2,285	11,100	865.53
2009-08-20	2,250	2,310	2,225	2,305	23,000	873.11
2009-08-19	2,260	2,280	2,235	2,245	14,900	850.38
2009-08-18	2,235	2,315	2,235	2,295	25,800	869.32
2009-08-17	2,225	2,250	2,215	2,250	27,600	852.27
2009-08-14	2,165	2,220	2,165	2,215	33,600	839.02
2009-08-13	2,135	2,175	2,105	2,155	48,400	816.29
2009-08-12	2,090	2,120	2,075	2,110	24,800	799.24
2009-08-11	2,095	2,095	2,080	2,090	6,100	791.67
2009-08-10	2,085	2,090	2,065	2,080	16,400	787.88
2009-08-07	2,080	2,090	2,040	2,065	27,400	782.20
2009-08-06	2,085	2,100	2,075	2,095	10,800	793.56
2009-08-05	2,085	2,095	2,065	2,095	13,100	793.56
2009-08-04	2,080	2,090	2,075	2,090	9,900	791.67
2009-08-03	2,090	2,090	2,050	2,075	16,200	785.99
2009-07-31	2,060	2,085	2,050	2,050	18,800	776.52
2009-07-30	2,090	2,095	2,055	2,055	22,800	778.41
2009-07-29	2,100	2,115	2,080	2,110	14,900	799.24
2009-07-28	2,090	2,095	2,055	2,075	28,000	785.99
2009-07-27	2,120	2,120	2,085	2,095	17,600	793.56
2009-07-24	2,110	2,135	2,080	2,125	13,900	804.92
2009-07-23	2,100	2,135	2,090	2,110	9,600	799.24
2009-07-22	2,130	2,130	2,110	2,130	10,700	806.82
2009-07-21	2,075	2,100	2,075	2,090	8,000	791.67
2009-07-17	2,060	2,080	2,050	2,050	4,900	776.52
2009-07-16	2,085	2,085	2,045	2,050	12,000	776.52
2009-07-15	2,100	2,110	2,030	2,045	27,200	774.62
2009-07-14	2,150	2,155	2,080	2,130	36,600	806.82
2009-07-13	2,120	2,170	2,120	2,150	22,500	814.39
2009-07-10	2,170	2,175	2,135	2,175	13,900	823.86
2009-07-09	2,150	2,190	2,150	2,175	21,700	823.86
2009-07-08	2,160	2,180	2,155	2,180	18,300	825.76
2009-07-07	2,160	2,185	2,150	2,185	13,700	827.65
2009-07-06	2,150	2,170	2,140	2,170	8,000	821.97
2009-07-03	2,170	2,170	2,125	2,165	19,300	820.08
2009-07-02	2,145	2,160	2,120	2,160	21,800	818.18
2009-07-01	2,195	2,195	2,115	2,115	22,800	801.14
2009-06-30	2,140	2,190	2,125	2,175	42,100	823.86
2009-06-29	2,125	2,135	2,080	2,115	30,200	801.14
2009-06-26	2,120	2,130	2,075	2,095	20,000	793.56
2009-06-25	2,120	2,120	2,075	2,090	15,100	791.67
2009-06-24	2,060	2,110	2,060	2,080	26,400	787.88
2009-06-23	2,065	2,080	2,040	2,070	26,400	784.09
2009-06-22	2,070	2,085	2,060	2,065	28,600	782.20
2009-06-19	2,030	2,055	2,020	2,020	28,000	765.15
2009-06-18	2,040	2,050	2,030	2,040	21,000	772.73
2009-06-17	2,050	2,050	2,010	2,040	28,400	772.73
2009-06-16	2,040	2,050	2,035	2,050	24,600	776.52
2009-06-15	2,075	2,085	2,045	2,075	31,200	785.99
2009-06-12	2,055	2,070	2,050	2,050	29,500	776.52
2009-06-11	2,070	2,080	2,035	2,050	44,700	776.52
2009-06-10	2,070	2,085	2,060	2,085	17,700	789.77
2009-06-09	2,065	2,100	2,065	2,085	17,900	789.77
2009-06-08	2,100	2,100	2,055	2,065	32,700	782.20
2009-06-05	2,085	2,090	2,010	2,050	34,000	776.52
2009-06-04	2,090	2,090	2,070	2,080	17,700	787.88
2009-06-03	2,020	2,075	2,010	2,050	41,000	776.52
2009-06-02	1,991	2,010	1,978	2,005	35,000	759.47
2009-06-01	1,990	1,990	1,971	1,980	37,600	750
2009-05-29	1,991	1,995	1,977	1,977	30,900	748.86
2009-05-28	1,982	1,999	1,981	1,991	14,100	754.17
2009-05-27	1,981	1,990	1,972	1,977	12,900	748.86
2009-05-26	1,964	1,979	1,958	1,971	15,600	746.59
2009-05-25	1,986	1,993	1,953	1,956	52,700	740.91
2009-05-22	1,987	1,997	1,975	1,975	16,700	748.11
2009-05-21	1,990	2,010	1,970	1,987	14,800	752.65
2009-05-20	2,000	2,010	1,990	2,005	24,100	759.47
2009-05-19	1,970	1,995	1,970	1,995	8,200	755.68
2009-05-18	1,981	1,981	1,958	1,962	23,500	743.18
2009-05-15	1,980	2,000	1,968	1,975	11,500	748.11
2009-05-14	1,990	1,996	1,960	1,986	38,400	752.27
2009-05-13	2,035	2,035	1,991	1,994	29,100	755.30
2009-05-12	2,005	2,020	1,993	2,010	44,700	761.36
2009-05-11	2,020	2,025	1,990	1,990	25,900	753.79
2009-05-08	1,998	2,020	1,998	2,010	14,100	761.36
2009-05-07	2,005	2,015	1,999	2,000	11,100	757.58
2009-05-01	2,015	2,020	1,972	1,984	35,300	751.52
2009-04-30	1,990	2,010	1,981	2,005	26,300	759.47
2009-04-28	1,979	1,984	1,920	1,960	42,300	742.42
2009-04-27	2,025	2,025	1,955	1,965	11,100	744.32
2009-04-24	2,065	2,065	1,988	1,991	24,200	754.17
2009-04-23	1,926	1,998	1,926	1,992	47,300	754.55
2009-04-22	1,950	1,953	1,911	1,923	63,800	728.41
2009-04-21	1,975	1,987	1,926	1,948	56,400	737.88
2009-04-20	1,992	1,995	1,962	1,968	102,100	745.46
2009-04-17	2,010	2,020	1,998	1,998	52,600	756.82
2009-04-16	2,030	2,040	2,010	2,010	17,700	761.36
2009-04-15	2,085	2,085	2,020	2,030	18,200	768.94
2009-04-14	2,090	2,095	2,060	2,070	24,900	784.09
2009-04-13	2,195	2,195	2,100	2,120	44,800	803.03
2009-04-10	2,050	2,095	2,045	2,085	84,800	789.77
2009-04-09	2,040	2,060	2,035	2,055	29,300	778.41
2009-04-08	2,030	2,030	2,000	2,025	9,600	767.05
2009-04-07	2,040	2,045	1,975	1,997	70,000	756.44
2009-04-06	2,085	2,095	2,025	2,040	28,600	772.73
2009-04-03	2,115	2,115	2,080	2,085	6,300	789.77
2009-04-02	2,130	2,130	2,090	2,120	6,900	803.03
2009-04-01	2,080	2,105	2,050	2,105	19,500	797.35
2009-03-31	2,135	2,135	2,060	2,105	36,800	797.35
2009-03-30	2,115	2,165	2,110	2,110	24,900	799.24
2009-03-27	2,165	2,185	2,130	2,135	12,800	808.71
2009-03-26	2,175	2,175	2,100	2,145	13,400	812.50
2009-03-25	2,050	2,135	2,045	2,135	27,900	808.71
2009-03-24	2,050	2,070	2,040	2,055	32,400	778.41
2009-03-23	2,055	2,080	2,005	2,040	44,300	772.73
2009-03-19	2,030	2,060	2,030	2,045	23,200	774.62
2009-03-18	2,055	2,060	2,030	2,035	31,900	770.83
2009-03-17	2,065	2,070	2,035	2,050	31,900	776.52
2009-03-16	2,130	2,170	2,050	2,075	27,000	785.99
2009-03-13	2,005	2,140	2,005	2,125	27,300	804.92
2009-03-12	2,045	2,100	2,030	2,045	32,300	774.62
2009-03-11	2,110	2,150	2,065	2,065	13,300	782.20
2009-03-10	2,105	2,145	2,105	2,110	8,800	799.24
2009-03-09	2,185	2,190	2,130	2,130	24,700	806.82
2009-03-06	2,135	2,260	2,110	2,185	38,500	827.65
2009-03-05	2,260	2,260	2,125	2,135	19,100	808.71
2009-03-04	2,180	2,240	2,160	2,240	31,200	848.49
2009-03-03	2,180	2,180	2,145	2,165	16,000	820.08
2009-03-02	2,190	2,190	2,150	2,180	27,100	825.76
2009-02-27	2,140	2,170	2,090	2,170	14,300	821.97
2009-02-26	2,180	2,185	2,085	2,100	25,800	795.46
2009-02-25	2,210	2,240	2,110	2,140	47,300	810.61
2009-02-24	2,035	2,090	2,025	2,090	40,300	791.67
2009-02-23	2,030	2,095	2,030	2,090	25,800	791.67
2009-02-20	2,070	2,090	2,040	2,075	23,500	785.99
2009-02-19	2,085	2,105	2,085	2,090	16,600	791.67
2009-02-18	2,090	2,100	2,070	2,085	33,900	789.77
2009-02-17	2,090	2,125	2,040	2,075	37,900	785.99
2009-02-16	2,090	2,160	2,070	2,135	67,500	808.71
2009-02-13	2,210	2,210	2,095	2,150	41,300	814.39
2009-02-12	2,250	2,250	2,140	2,205	34,200	835.23
2009-02-10	2,290	2,300	2,250	2,260	26,800	856.06
2009-02-09	2,260	2,290	2,220	2,250	58,700	852.27
2009-02-06	2,250	2,300	2,245	2,250	45,700	852.27
2009-02-05	2,210	2,265	2,185	2,255	45,700	854.17
2009-02-04	2,150	2,175	2,060	2,170	64,400	821.97
2009-02-03	2,260	2,270	2,170	2,170	50,400	821.97
2009-02-02	2,295	2,295	2,230	2,265	24,500	857.96
2009-01-30	2,265	2,300	2,200	2,295	82,300	869.32
2009-01-29	2,465	2,470	2,295	2,305	102,200	873.11
2009-01-28	2,555	2,560	2,460	2,465	31,400	933.71
2009-01-27	2,525	2,615	2,525	2,590	36,000	981.06
2009-01-26	2,430	2,505	2,410	2,475	30,700	937.50
2009-01-23	2,410	2,410	2,375	2,390	45,600	905.30
2009-01-22	2,460	2,460	2,360	2,370	97,100	897.73
2009-01-21	2,425	2,525	2,405	2,455	52,600	929.92
2009-01-20	2,505	2,560	2,470	2,475	84,100	937.50
2009-01-19	2,500	2,500	2,430	2,480	47,200	939.39
2009-01-16	2,375	2,465	2,365	2,435	74,200	922.35
2009-01-15	2,400	2,420	2,340	2,365	59,400	895.83
2009-01-14	2,430	2,465	2,390	2,420	83,100	916.67
2009-01-13	2,555	2,560	2,470	2,500	31,900	946.97
2009-01-09	2,510	2,565	2,510	2,560	32,000	969.70
2009-01-08	2,515	2,555	2,495	2,535	56,100	960.23
2009-01-07	2,530	2,600	2,485	2,595	135,900	982.96
2009-01-06	2,600	2,600	2,540	2,565	28,100	971.59
2009-01-05	2,655	2,660	2,630	2,630	30,100	996.21

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 [2009年度]

4919 (株)ミルボンの時系列データ [2009年度]