4919 (株)ミルボンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,168	2,168	2,129	2,135	7,500	889.58
2010-12-29	2,130	2,160	2,130	2,160	8,200	900
2010-12-28	2,117	2,136	2,117	2,130	10,100	887.50
2010-12-27	2,135	2,144	2,127	2,140	11,000	891.67
2010-12-24	2,140	2,150	2,137	2,140	11,200	891.67
2010-12-22	2,155	2,155	2,135	2,138	23,700	890.83
2010-12-21	2,160	2,165	2,151	2,155	17,600	897.92
2010-12-20	2,190	2,207	2,185	2,185	27,000	910.42
2010-12-17	2,240	2,240	2,112	2,217	40,100	923.75
2010-12-16	2,250	2,265	2,225	2,246	36,500	935.83
2010-12-15	2,476	2,500	2,475	2,500	41,300	946.97
2010-12-14	2,475	2,484	2,471	2,475	37,200	937.50
2010-12-13	2,499	2,499	2,472	2,475	52,700	937.50
2010-12-10	2,490	2,495	2,464	2,492	36,100	943.94
2010-12-09	2,480	2,488	2,455	2,460	24,400	931.82
2010-12-08	2,426	2,453	2,426	2,447	37,300	926.89
2010-12-07	2,420	2,425	2,418	2,425	23,200	918.56
2010-12-06	2,398	2,414	2,398	2,413	9,900	914.02
2010-12-03	2,400	2,402	2,393	2,397	24,400	907.96
2010-12-02	2,410	2,410	2,396	2,404	17,600	910.61
2010-12-01	2,395	2,404	2,391	2,398	8,800	908.33
2010-11-30	2,418	2,418	2,393	2,393	26,000	906.44
2010-11-29	2,412	2,431	2,401	2,408	55,700	912.12
2010-11-26	2,313	2,321	2,312	2,312	4,900	875.76
2010-11-25	2,310	2,329	2,300	2,310	13,500	875
2010-11-24	2,300	2,325	2,300	2,311	11,300	875.38
2010-11-22	2,318	2,318	2,310	2,311	2,700	875.38
2010-11-19	2,321	2,324	2,302	2,318	7,500	878.03
2010-11-18	2,291	2,330	2,287	2,325	11,700	880.68
2010-11-17	2,283	2,299	2,283	2,289	5,900	867.05
2010-11-16	2,329	2,331	2,291	2,291	14,200	867.80
2010-11-15	2,360	2,360	2,322	2,328	13,800	881.82
2010-11-12	2,336	2,350	2,325	2,325	21,700	880.68
2010-11-11	2,307	2,333	2,306	2,327	7,300	881.44
2010-11-10	2,310	2,314	2,305	2,307	15,700	873.86
2010-11-09	2,320	2,320	2,301	2,307	5,000	873.86
2010-11-08	2,327	2,340	2,310	2,320	15,300	878.79
2010-11-05	2,329	2,359	2,319	2,321	14,300	879.17
2010-11-04	2,330	2,339	2,303	2,321	12,600	879.17
2010-11-02	2,294	2,294	2,268	2,294	5,700	868.94
2010-11-01	2,283	2,300	2,270	2,294	9,200	868.94
2010-10-29	2,267	2,282	2,254	2,282	8,400	864.39
2010-10-28	2,271	2,273	2,260	2,268	14,800	859.09
2010-10-27	2,271	2,275	2,262	2,266	11,700	858.33
2010-10-26	2,267	2,284	2,267	2,274	9,800	861.36
2010-10-25	2,300	2,334	2,275	2,285	17,600	865.53
2010-10-22	2,275	2,296	2,273	2,279	17,200	863.26
2010-10-21	2,272	2,284	2,265	2,270	6,300	859.85
2010-10-20	2,265	2,278	2,250	2,262	10,000	856.82
2010-10-19	2,265	2,294	2,265	2,265	12,500	857.96
2010-10-18	2,250	2,288	2,250	2,269	8,600	859.47
2010-10-15	2,259	2,269	2,240	2,249	15,200	851.89
2010-10-14	2,264	2,290	2,240	2,270	15,900	859.85
2010-10-13	2,267	2,268	2,243	2,257	20,500	854.92
2010-10-12	2,284	2,300	2,255	2,275	18,700	861.74
2010-10-08	2,270	2,288	2,263	2,268	17,800	859.09
2010-10-07	2,290	2,307	2,272	2,275	10,300	861.74
2010-10-06	2,265	2,266	2,252	2,261	11,000	856.44
2010-10-05	2,286	2,293	2,255	2,265	13,600	857.96
2010-10-04	2,300	2,335	2,260	2,300	25,600	871.21
2010-10-01	2,299	2,315	2,288	2,300	27,400	871.21
2010-09-30	2,342	2,342	2,287	2,310	27,600	875
2010-09-29	2,350	2,366	2,306	2,352	11,100	890.91
2010-09-28	2,367	2,367	2,339	2,356	10,800	892.42
2010-09-27	2,329	2,380	2,310	2,380	19,000	901.52
2010-09-24	2,300	2,329	2,289	2,309	17,400	874.62
2010-09-22	2,223	2,299	2,222	2,292	11,900	868.18
2010-09-21	2,233	2,245	2,223	2,223	4,700	842.05
2010-09-17	2,234	2,234	2,223	2,232	3,200	845.46
2010-09-16	2,229	2,229	2,205	2,209	2,800	836.74
2010-09-15	2,222	2,235	2,207	2,224	7,000	842.42
2010-09-14	2,211	2,225	2,211	2,219	2,700	840.53
2010-09-13	2,228	2,239	2,210	2,210	7,800	837.12
2010-09-10	2,220	2,230	2,210	2,228	20,300	843.94
2010-09-09	2,219	2,219	2,189	2,189	5,900	829.17
2010-09-08	2,211	2,211	2,182	2,187	4,500	828.41
2010-09-07	2,211	2,220	2,211	2,216	2,400	839.39
2010-09-06	2,215	2,225	2,209	2,221	3,900	841.29
2010-09-03	2,220	2,230	2,190	2,199	14,000	832.96
2010-09-02	2,210	2,231	2,165	2,225	21,000	842.80
2010-09-01	2,201	2,208	2,186	2,198	20,000	832.58
2010-08-31	2,199	2,200	2,161	2,200	14,700	833.33
2010-08-30	2,199	2,209	2,183	2,197	12,900	832.20
2010-08-27	2,184	2,200	2,177	2,200	10,500	833.33
2010-08-26	2,189	2,200	2,160	2,200	8,600	833.33
2010-08-25	2,200	2,205	2,155	2,191	12,800	829.92
2010-08-24	2,188	2,190	2,161	2,190	4,200	829.55
2010-08-23	2,179	2,198	2,156	2,167	3,900	820.83
2010-08-20	2,206	2,206	2,165	2,180	3,300	825.76
2010-08-19	2,198	2,209	2,198	2,206	10,800	835.61
2010-08-18	2,185	2,193	2,160	2,190	7,800	829.55
2010-08-17	2,198	2,198	2,175	2,186	5,200	828.03
2010-08-16	2,192	2,209	2,190	2,198	4,700	832.58
2010-08-13	2,200	2,203	2,172	2,192	18,600	830.30
2010-08-12	2,110	2,175	2,110	2,152	11,200	815.15
2010-08-11	2,155	2,156	2,116	2,122	11,100	803.79
2010-08-10	2,177	2,185	2,156	2,156	4,800	816.67
2010-08-09	2,183	2,193	2,179	2,193	4,700	830.68
2010-08-06	2,190	2,195	2,155	2,193	10,800	830.68
2010-08-05	2,181	2,193	2,175	2,189	10,800	829.17
2010-08-04	2,152	2,174	2,148	2,163	7,800	819.32
2010-08-03	2,161	2,190	2,155	2,163	5,400	819.32
2010-08-02	2,193	2,193	2,150	2,156	7,900	816.67
2010-07-30	2,150	2,169	2,142	2,150	16,700	814.39
2010-07-29	2,152	2,179	2,141	2,141	16,900	810.99
2010-07-28	2,175	2,190	2,168	2,185	9,000	827.65
2010-07-27	2,150	2,175	2,150	2,175	5,600	823.86
2010-07-26	2,146	2,158	2,130	2,153	5,200	815.53
2010-07-23	2,150	2,155	2,128	2,146	8,900	812.88
2010-07-22	2,125	2,148	2,120	2,134	11,300	808.33
2010-07-21	2,160	2,160	2,119	2,125	8,700	804.92
2010-07-20	2,110	2,158	2,110	2,152	4,500	815.15
2010-07-16	2,137	2,160	2,130	2,160	8,500	818.18
2010-07-15	2,162	2,170	2,150	2,158	5,900	817.42
2010-07-14	2,185	2,185	2,166	2,176	8,100	824.24
2010-07-13	2,180	2,182	2,162	2,162	8,700	818.94
2010-07-12	2,169	2,180	2,169	2,179	6,300	825.38
2010-07-09	2,200	2,200	2,182	2,182	9,000	826.52
2010-07-08	2,190	2,200	2,163	2,195	23,900	831.44
2010-07-07	2,183	2,183	2,151	2,162	4,100	818.94
2010-07-06	2,175	2,184	2,162	2,183	5,500	826.89
2010-07-05	2,154	2,180	2,145	2,180	9,200	825.76
2010-07-02	2,180	2,180	2,150	2,164	14,800	819.70
2010-07-01	2,140	2,140	2,109	2,135	15,400	808.71
2010-06-30	2,111	2,121	2,095	2,121	6,800	803.41
2010-06-29	2,100	2,136	2,088	2,125	22,100	804.92
2010-06-28	2,131	2,160	2,121	2,157	25,600	817.05
2010-06-25	2,127	2,151	2,091	2,138	36,900	809.85
2010-06-24	2,078	2,079	2,068	2,077	25,900	786.74
2010-06-23	2,078	2,080	2,070	2,078	27,600	787.12
2010-06-22	2,080	2,085	2,078	2,080	28,500	787.88
2010-06-21	2,086	2,099	2,079	2,081	11,400	788.26
2010-06-18	2,078	2,084	2,077	2,084	11,600	789.39
2010-06-17	2,080	2,081	2,078	2,078	8,800	787.12
2010-06-16	2,079	2,092	2,078	2,086	7,600	790.15
2010-06-15	2,078	2,081	2,078	2,078	5,700	787.12
2010-06-14	2,092	2,092	2,076	2,078	11,500	787.12
2010-06-11	2,110	2,114	2,090	2,093	30,600	792.80
2010-06-10	2,100	2,100	2,076	2,086	5,300	790.15
2010-06-09	2,100	2,100	2,080	2,094	6,700	793.18
2010-06-08	2,060	2,100	2,060	2,085	1,400	789.77
2010-06-07	2,120	2,120	2,080	2,086	4,200	790.15
2010-06-04	2,087	2,119	2,087	2,119	1,900	802.65
2010-06-03	2,080	2,129	2,080	2,119	7,700	802.65
2010-06-02	2,095	2,119	2,069	2,111	7,100	799.62
2010-06-01	2,098	2,100	2,065	2,095	4,800	793.56
2010-05-31	2,045	2,091	2,045	2,088	6,500	790.91
2010-05-28	2,022	2,042	2,013	2,022	18,300	765.91
2010-05-27	2,011	2,022	2,001	2,021	17,600	765.53
2010-05-26	2,004	2,030	2,001	2,015	17,800	763.26
2010-05-25	2,067	2,067	2,005	2,017	21,500	764.02
2010-05-24	2,025	2,026	2,013	2,017	16,900	764.02
2010-05-21	2,060	2,060	2,022	2,029	19,900	768.56
2010-05-20	2,093	2,100	2,084	2,096	7,500	793.94
2010-05-19	2,134	2,134	2,100	2,125	16,500	804.92
2010-05-18	2,130	2,143	2,111	2,138	5,100	809.85
2010-05-17	2,174	2,174	2,120	2,125	6,400	804.92
2010-05-14	2,161	2,164	2,130	2,147	6,200	813.26
2010-05-13	2,194	2,194	2,142	2,161	6,000	818.56
2010-05-12	2,148	2,195	2,144	2,169	8,600	821.59
2010-05-11	2,145	2,145	2,105	2,112	4,200	800
2010-05-10	2,120	2,120	2,090	2,111	10,000	799.62
2010-05-07	2,130	2,130	2,090	2,095	9,600	793.56
2010-05-06	2,190	2,190	2,140	2,140	10,100	810.61
2010-04-30	2,175	2,180	2,168	2,180	7,700	825.76
2010-04-28	2,150	2,166	2,138	2,157	8,700	817.05
2010-04-27	2,182	2,182	2,167	2,173	2,800	823.11
2010-04-26	2,172	2,190	2,172	2,182	9,000	826.52
2010-04-23	2,190	2,190	2,154	2,172	7,800	822.73
2010-04-22	2,179	2,179	2,135	2,155	5,100	816.29
2010-04-21	2,145	2,169	2,143	2,155	6,800	816.29
2010-04-20	2,120	2,150	2,120	2,134	5,800	808.33
2010-04-19	2,150	2,150	2,126	2,128	8,600	806.06
2010-04-16	2,182	2,182	2,155	2,180	9,400	825.76
2010-04-15	2,177	2,189	2,164	2,181	7,700	826.14
2010-04-14	2,171	2,193	2,171	2,176	10,700	824.24
2010-04-13	2,200	2,200	2,170	2,179	17,400	825.38
2010-04-12	2,180	2,181	2,166	2,181	9,600	826.14
2010-04-09	2,145	2,175	2,145	2,165	10,100	820.08
2010-04-08	2,162	2,173	2,101	2,145	9,000	812.50
2010-04-07	2,170	2,185	2,161	2,172	10,900	822.73
2010-04-06	2,195	2,195	2,172	2,172	10,900	822.73
2010-04-05	2,170	2,193	2,161	2,192	9,000	830.30
2010-04-02	2,195	2,195	2,163	2,170	7,500	821.97
2010-04-01	2,154	2,195	2,147	2,195	27,200	831.44
2010-03-31	2,133	2,146	2,128	2,140	12,000	810.61
2010-03-30	2,103	2,127	2,102	2,125	7,100	804.92
2010-03-29	2,101	2,138	2,100	2,117	9,100	801.89
2010-03-26	2,100	2,139	2,083	2,139	12,900	810.23
2010-03-25	2,100	2,110	2,070	2,083	15,400	789.02
2010-03-24	2,103	2,119	2,092	2,116	12,100	801.52
2010-03-23	2,080	2,104	2,080	2,100	9,400	795.46
2010-03-19	2,062	2,086	2,061	2,080	9,800	787.88
2010-03-18	2,075	2,077	2,065	2,071	5,200	784.47
2010-03-17	2,079	2,085	2,063	2,085	12,000	789.77
2010-03-16	2,075	2,079	2,074	2,075	20,700	785.99
2010-03-15	2,075	2,079	2,064	2,074	10,100	785.61
2010-03-12	2,069	2,069	2,045	2,068	17,100	783.33
2010-03-11	2,045	2,045	2,035	2,037	6,000	771.59
2010-03-10	2,036	2,046	2,035	2,038	2,700	771.97
2010-03-09	2,041	2,045	2,035	2,035	3,600	770.83
2010-03-08	2,060	2,060	2,027	2,040	9,200	772.73
2010-03-05	2,045	2,049	2,020	2,049	8,300	776.14
2010-03-04	2,031	2,051	2,012	2,015	12,400	763.26
2010-03-03	2,048	2,056	2,031	2,055	7,200	778.41
2010-03-02	2,033	2,050	2,031	2,048	6,400	775.76
2010-03-01	2,064	2,064	2,041	2,052	4,100	777.27
2010-02-26	2,059	2,059	2,033	2,046	11,500	775
2010-02-25	2,060	2,060	2,025	2,049	12,200	776.14
2010-02-24	2,073	2,073	2,041	2,054	9,200	778.03
2010-02-23	2,075	2,080	2,051	2,061	6,200	780.68
2010-02-22	2,040	2,072	2,040	2,072	17,900	784.85
2010-02-19	2,064	2,066	2,033	2,035	7,900	770.83
2010-02-18	2,062	2,085	2,060	2,063	8,400	781.44
2010-02-17	2,075	2,084	2,060	2,067	12,200	782.96
2010-02-16	2,069	2,075	2,053	2,065	5,800	782.20
2010-02-15	2,093	2,093	2,043	2,049	10,300	776.14
2010-02-12	2,075	2,077	2,041	2,066	17,700	782.58
2010-02-10	2,050	2,050	2,021	2,038	11,300	771.97
2010-02-09	2,015	2,039	2,015	2,029	10,400	768.56
2010-02-08	2,072	2,079	2,039	2,055	10,400	778.41
2010-02-05	2,094	2,094	2,060	2,072	14,100	784.85
2010-02-04	2,048	2,085	2,030	2,085	28,600	789.77
2010-02-03	2,035	2,045	2,021	2,024	16,400	766.67
2010-02-02	2,007	2,026	2,006	2,020	9,900	765.15
2010-02-01	2,005	2,014	2,004	2,006	13,100	759.85
2010-01-29	2,039	2,040	2,005	2,005	9,500	759.47
2010-01-28	2,010	2,034	2,001	2,006	10,900	759.85
2010-01-27	2,031	2,044	2,010	2,010	9,200	761.36
2010-01-26	2,072	2,072	2,030	2,030	10,200	768.94
2010-01-25	2,030	2,059	2,030	2,041	16,300	773.11
2010-01-22	2,058	2,080	2,045	2,080	19,100	787.88
2010-01-21	2,084	2,133	2,054	2,118	24,600	802.27
2010-01-20	2,133	2,150	2,121	2,134	17,200	808.33
2010-01-19	2,140	2,147	2,113	2,135	7,000	808.71
2010-01-18	2,133	2,147	2,120	2,147	18,100	813.26
2010-01-15	2,100	2,143	2,099	2,137	15,200	809.47
2010-01-14	2,132	2,139	2,120	2,135	10,600	808.71
2010-01-13	2,137	2,138	2,125	2,131	11,700	807.20
2010-01-12	2,128	2,150	2,125	2,150	15,800	814.39
2010-01-08	2,083	2,130	2,075	2,126	32,800	805.30
2010-01-07	2,080	2,120	2,080	2,120	33,800	803.03
2010-01-06	2,015	2,072	2,010	2,072	31,800	784.85
2010-01-05	1,999	2,006	1,995	2,002	19,400	758.33
2010-01-04	1,999	2,000	1,977	1,999	39,600	757.20

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 [2010年度]

4919 (株)ミルボンの時系列データ [2010年度]