4919 (株)ミルボンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,381	2,381	2,359	2,363	2,600	984.58
2011-12-29	2,351	2,366	2,348	2,360	2,900	983.33
2011-12-28	2,404	2,404	2,367	2,371	5,300	987.92
2011-12-27	2,395	2,395	2,371	2,375	11,500	989.58
2011-12-26	2,420	2,434	2,403	2,418	10,100	1,007.50
2011-12-22	2,390	2,424	2,388	2,420	17,800	1,008.33
2011-12-21	2,386	2,399	2,382	2,387	16,300	994.58
2011-12-20	2,375	2,399	2,375	2,394	18,200	997.50
2011-12-19	2,375	2,398	2,365	2,395	24,300	997.92
2011-12-16	2,369	2,396	2,363	2,389	89,300	995.42
2011-12-15	2,450	2,450	2,402	2,403	104,800	1,001.25
2011-12-14	2,474	2,474	2,450	2,450	64,400	1,020.83
2011-12-13	2,456	2,480	2,455	2,477	15,000	1,032.08
2011-12-12	2,482	2,482	2,466	2,478	25,100	1,032.50
2011-12-09	2,461	2,479	2,461	2,471	22,400	1,029.58
2011-12-08	2,475	2,488	2,468	2,486	10,700	1,035.83
2011-12-07	2,469	2,495	2,469	2,486	8,700	1,035.83
2011-12-06	2,499	2,502	2,465	2,465	9,700	1,027.08
2011-12-05	2,489	2,510	2,489	2,499	26,200	1,041.25
2011-12-02	2,489	2,489	2,465	2,485	28,700	1,035.42
2011-12-01	2,471	2,471	2,443	2,449	13,100	1,020.42
2011-11-30	2,419	2,446	2,419	2,435	11,900	1,014.58
2011-11-29	2,405	2,440	2,405	2,440	7,400	1,016.67
2011-11-28	2,449	2,452	2,404	2,410	13,900	1,004.17
2011-11-25	2,389	2,419	2,388	2,399	7,800	999.58
2011-11-24	2,382	2,423	2,381	2,405	9,400	1,002.08
2011-11-22	2,363	2,427	2,363	2,426	9,500	1,010.83
2011-11-21	2,365	2,399	2,358	2,398	4,300	999.17
2011-11-18	2,372	2,390	2,352	2,388	11,800	995
2011-11-17	2,420	2,420	2,374	2,376	17,700	990
2011-11-16	2,450	2,450	2,432	2,450	3,400	1,020.83
2011-11-15	2,474	2,479	2,460	2,460	3,500	1,025
2011-11-14	2,480	2,480	2,471	2,478	6,400	1,032.50
2011-11-11	2,475	2,490	2,458	2,480	6,100	1,033.33
2011-11-10	2,460	2,475	2,452	2,475	4,800	1,031.25
2011-11-09	2,470	2,485	2,463	2,481	3,700	1,033.75
2011-11-08	2,469	2,477	2,463	2,476	4,400	1,031.67
2011-11-07	2,462	2,470	2,440	2,470	7,200	1,029.17
2011-11-04	2,438	2,465	2,421	2,462	6,200	1,025.83
2011-11-02	2,469	2,469	2,420	2,440	10,500	1,016.67
2011-11-01	2,452	2,452	2,420	2,427	5,100	1,011.25
2011-10-31	2,440	2,450	2,415	2,415	8,300	1,006.25
2011-10-28	2,391	2,440	2,391	2,440	8,800	1,016.67
2011-10-27	2,375	2,393	2,374	2,391	9,600	996.25
2011-10-26	2,397	2,400	2,374	2,390	7,100	995.83
2011-10-25	2,480	2,480	2,435	2,435	5,400	1,014.58
2011-10-24	2,438	2,460	2,429	2,460	4,700	1,025
2011-10-21	2,437	2,460	2,424	2,429	4,500	1,012.08
2011-10-20	2,439	2,470	2,435	2,470	13,700	1,029.17
2011-10-19	2,390	2,439	2,390	2,439	5,700	1,016.25
2011-10-18	2,423	2,441	2,384	2,390	11,300	995.83
2011-10-17	2,398	2,423	2,396	2,423	8,700	1,009.58
2011-10-14	2,366	2,387	2,366	2,381	7,200	992.08
2011-10-13	2,380	2,391	2,365	2,365	13,800	985.42
2011-10-12	2,369	2,377	2,364	2,375	11,500	989.58
2011-10-11	2,335	2,379	2,330	2,368	11,300	986.67
2011-10-07	2,366	2,369	2,337	2,340	7,700	975
2011-10-06	2,320	2,354	2,312	2,337	8,000	973.75
2011-10-05	2,360	2,360	2,307	2,312	15,800	963.33
2011-10-04	2,360	2,375	2,336	2,339	10,900	974.58
2011-10-03	2,420	2,421	2,366	2,367	21,200	986.25
2011-09-30	2,440	2,440	2,413	2,420	13,400	1,008.33
2011-09-29	2,412	2,441	2,405	2,438	16,400	1,015.83
2011-09-28	2,424	2,445	2,399	2,443	15,500	1,017.92
2011-09-27	2,375	2,409	2,345	2,409	9,400	1,003.75
2011-09-26	2,386	2,386	2,343	2,343	4,800	976.25
2011-09-22	2,400	2,406	2,371	2,386	7,000	994.17
2011-09-21	2,460	2,460	2,405	2,405	6,600	1,002.08
2011-09-20	2,410	2,450	2,410	2,431	6,700	1,012.92
2011-09-16	2,427	2,450	2,420	2,450	8,800	1,020.83
2011-09-15	2,419	2,448	2,410	2,426	8,800	1,010.83
2011-09-14	2,430	2,450	2,401	2,401	10,200	1,000.42
2011-09-13	2,498	2,498	2,430	2,430	17,500	1,012.50
2011-09-12	2,450	2,474	2,433	2,473	5,400	1,030.42
2011-09-09	2,475	2,495	2,463	2,477	34,000	1,032.08
2011-09-08	2,440	2,489	2,440	2,489	7,400	1,037.08
2011-09-07	2,460	2,482	2,445	2,470	17,900	1,029.17
2011-09-06	2,465	2,471	2,443	2,471	7,000	1,029.58
2011-09-05	2,459	2,468	2,429	2,450	4,900	1,020.83
2011-09-02	2,453	2,466	2,431	2,451	9,200	1,021.25
2011-09-01	2,475	2,475	2,432	2,453	11,300	1,022.08
2011-08-31	2,480	2,485	2,455	2,485	5,000	1,035.42
2011-08-30	2,480	2,480	2,440	2,476	6,800	1,031.67
2011-08-29	2,470	2,471	2,417	2,453	3,600	1,022.08
2011-08-26	2,469	2,469	2,436	2,458	2,700	1,024.17
2011-08-25	2,495	2,495	2,425	2,425	13,400	1,010.42
2011-08-24	2,450	2,455	2,428	2,445	4,300	1,018.75
2011-08-23	2,440	2,450	2,430	2,439	8,200	1,016.25
2011-08-22	2,464	2,484	2,406	2,406	5,000	1,002.50
2011-08-19	2,395	2,446	2,395	2,446	4,400	1,019.17
2011-08-18	2,429	2,458	2,414	2,458	6,600	1,024.17
2011-08-17	2,479	2,489	2,418	2,429	11,200	1,012.08
2011-08-16	2,480	2,480	2,454	2,479	3,000	1,032.92
2011-08-15	2,520	2,520	2,458	2,460	7,100	1,025
2011-08-12	2,446	2,446	2,388	2,445	7,900	1,018.75
2011-08-11	2,391	2,437	2,391	2,410	19,800	1,004.17
2011-08-10	2,391	2,391	2,330	2,391	7,900	996.25
2011-08-09	2,300	2,321	2,275	2,320	11,700	966.67
2011-08-08	2,325	2,325	2,301	2,310	6,500	962.50
2011-08-05	2,316	2,366	2,305	2,335	11,900	972.92
2011-08-04	2,395	2,395	2,366	2,366	8,500	985.83
2011-08-03	2,426	2,426	2,397	2,398	10,300	999.17
2011-08-02	2,455	2,455	2,414	2,426	5,400	1,010.83
2011-08-01	2,500	2,500	2,445	2,455	13,000	1,022.92
2011-07-29	2,504	2,526	2,438	2,461	15,200	1,025.42
2011-07-28	2,466	2,500	2,440	2,500	135,400	1,041.67
2011-07-27	2,500	2,500	2,455	2,456	15,100	1,023.33
2011-07-26	2,491	2,517	2,490	2,500	8,300	1,041.67
2011-07-25	2,501	2,510	2,491	2,491	5,800	1,037.92
2011-07-22	2,563	2,563	2,512	2,516	7,900	1,048.33
2011-07-21	2,566	2,566	2,505	2,519	5,500	1,049.58
2011-07-20	2,567	2,597	2,562	2,566	4,400	1,069.17
2011-07-19	2,470	2,567	2,470	2,567	15,600	1,069.58
2011-07-15	2,464	2,490	2,464	2,486	5,700	1,035.83
2011-07-14	2,525	2,544	2,497	2,497	5,000	1,040.42
2011-07-13	2,461	2,540	2,461	2,516	11,800	1,048.33
2011-07-12	2,493	2,499	2,456	2,499	11,300	1,041.25
2011-07-11	2,443	2,498	2,442	2,494	6,800	1,039.17
2011-07-08	2,547	2,547	2,440	2,469	15,300	1,028.75
2011-07-07	2,400	2,403	2,393	2,397	9,800	998.75
2011-07-06	2,390	2,403	2,384	2,400	16,200	1,000
2011-07-05	2,382	2,404	2,382	2,395	6,100	997.92
2011-07-04	2,381	2,402	2,381	2,397	16,900	998.75
2011-07-01	2,400	2,400	2,377	2,381	11,800	992.08
2011-06-30	2,375	2,394	2,375	2,392	7,900	996.67
2011-06-29	2,375	2,390	2,370	2,375	18,100	989.58
2011-06-28	2,360	2,382	2,360	2,370	36,000	987.50
2011-06-27	2,367	2,375	2,362	2,369	10,100	987.08
2011-06-24	2,380	2,380	2,365	2,367	12,700	986.25
2011-06-23	2,370	2,380	2,354	2,370	15,000	987.50
2011-06-22	2,369	2,375	2,360	2,375	14,000	989.58
2011-06-21	2,354	2,370	2,332	2,360	27,600	983.33
2011-06-20	2,335	2,364	2,334	2,354	13,800	980.83
2011-06-17	2,333	2,336	2,329	2,334	7,000	972.50
2011-06-16	2,333	2,360	2,333	2,335	5,000	972.92
2011-06-15	2,351	2,371	2,337	2,361	3,800	983.75
2011-06-14	2,361	2,370	2,335	2,335	4,500	972.92
2011-06-13	2,300	2,363	2,300	2,329	8,200	970.42
2011-06-10	2,348	2,370	2,337	2,367	17,100	986.25
2011-06-09	2,313	2,337	2,313	2,326	2,000	969.17
2011-06-08	2,328	2,335	2,308	2,308	3,800	961.67
2011-06-07	2,313	2,335	2,313	2,328	2,000	970
2011-06-06	2,285	2,321	2,285	2,314	3,000	964.17
2011-06-03	2,330	2,347	2,302	2,302	6,100	959.17
2011-06-02	2,349	2,349	2,330	2,335	3,500	972.92
2011-06-01	2,375	2,375	2,345	2,351	4,400	979.58
2011-05-31	2,350	2,375	2,350	2,372	7,400	988.33
2011-05-30	2,345	2,350	2,336	2,350	7,500	979.17
2011-05-27	2,348	2,350	2,338	2,345	22,900	977.08
2011-05-26	2,349	2,350	2,345	2,347	7,300	977.92
2011-05-25	2,339	2,347	2,334	2,347	3,500	977.92
2011-05-24	2,337	2,340	2,316	2,340	5,600	975
2011-05-23	2,340	2,340	2,320	2,334	6,500	972.50
2011-05-20	2,314	2,338	2,314	2,323	2,600	967.92
2011-05-19	2,326	2,334	2,323	2,324	6,000	968.33
2011-05-18	2,325	2,335	2,316	2,332	4,300	971.67
2011-05-17	2,327	2,338	2,311	2,325	5,000	968.75
2011-05-16	2,334	2,338	2,301	2,335	3,600	972.92
2011-05-13	2,340	2,340	2,288	2,330	14,500	970.83
2011-05-12	2,342	2,344	2,300	2,335	6,100	972.92
2011-05-11	2,334	2,344	2,326	2,342	6,700	975.83
2011-05-10	2,316	2,347	2,316	2,334	11,800	972.50
2011-05-09	2,325	2,329	2,281	2,316	14,700	965
2011-05-06	2,325	2,345	2,308	2,335	24,400	972.92
2011-05-02	2,349	2,349	2,300	2,325	12,400	968.75
2011-04-28	2,290	2,297	2,262	2,290	8,700	954.17
2011-04-27	2,277	2,290	2,261	2,265	11,000	943.75
2011-04-26	2,270	2,279	2,254	2,276	6,700	948.33
2011-04-25	2,286	2,286	2,263	2,270	10,800	945.83
2011-04-22	2,245	2,246	2,224	2,236	8,100	931.67
2011-04-21	2,226	2,245	2,210	2,225	6,300	927.08
2011-04-20	2,205	2,230	2,204	2,222	5,600	925.83
2011-04-19	2,200	2,222	2,197	2,204	4,500	918.33
2011-04-18	2,209	2,258	2,202	2,202	4,100	917.50
2011-04-15	2,214	2,238	2,202	2,208	7,500	920
2011-04-14	2,250	2,250	2,202	2,240	9,000	933.33
2011-04-13	2,375	2,375	2,260	2,260	22,700	941.67
2011-04-12	2,201	2,235	2,201	2,225	9,800	927.08
2011-04-11	2,215	2,215	2,198	2,214	5,000	922.50
2011-04-08	2,145	2,195	2,145	2,186	7,600	910.83
2011-04-07	2,185	2,197	2,147	2,147	10,400	894.58
2011-04-06	2,182	2,183	2,144	2,156	10,200	898.33
2011-04-05	2,240	2,240	2,176	2,182	16,000	909.17
2011-04-04	2,300	2,300	2,234	2,245	33,700	935.42
2011-04-01	2,298	2,300	2,276	2,276	14,000	948.33
2011-03-31	2,295	2,299	2,286	2,298	6,400	957.50
2011-03-30	2,267	2,295	2,245	2,295	10,000	956.25
2011-03-29	2,223	2,268	2,190	2,268	10,800	945
2011-03-28	2,204	2,230	2,189	2,230	11,700	929.17
2011-03-25	2,280	2,286	2,182	2,186	22,500	910.83
2011-03-24	2,286	2,286	2,220	2,220	16,400	925
2011-03-23	2,292	2,295	2,263	2,285	19,700	952.08
2011-03-22	2,275	2,275	2,220	2,251	15,600	937.92
2011-03-18	2,175	2,249	2,158	2,225	24,000	927.08
2011-03-17	2,040	2,171	2,030	2,125	32,700	885.42
2011-03-16	2,000	2,088	1,977	2,069	35,700	862.08
2011-03-15	2,110	2,115	1,973	2,005	30,000	835.42
2011-03-14	2,110	2,180	2,110	2,155	27,100	897.92
2011-03-11	2,283	2,291	2,268	2,272	31,600	946.67
2011-03-10	2,295	2,295	2,263	2,265	8,600	943.75
2011-03-09	2,280	2,295	2,276	2,276	8,100	948.33
2011-03-08	2,285	2,285	2,235	2,264	9,300	943.33
2011-03-07	2,290	2,290	2,258	2,260	13,900	941.67
2011-03-04	2,280	2,289	2,279	2,279	12,200	949.58
2011-03-03	2,272	2,273	2,257	2,271	11,900	946.25
2011-03-02	2,265	2,273	2,216	2,231	17,000	929.58
2011-03-01	2,280	2,288	2,258	2,258	15,500	940.83
2011-02-28	2,246	2,271	2,238	2,253	21,200	938.75
2011-02-25	2,229	2,231	2,203	2,231	12,900	929.58
2011-02-24	2,230	2,230	2,192	2,200	15,400	916.67
2011-02-23	2,200	2,224	2,185	2,185	30,400	910.42
2011-02-22	2,198	2,200	2,180	2,180	20,900	908.33
2011-02-21	2,189	2,197	2,185	2,194	10,400	914.17
2011-02-18	2,200	2,200	2,188	2,195	17,500	914.58
2011-02-17	2,188	2,199	2,177	2,199	23,500	916.25
2011-02-16	2,176	2,180	2,171	2,172	12,900	905
2011-02-15	2,165	2,175	2,160	2,163	11,200	901.25
2011-02-14	2,159	2,164	2,151	2,159	16,300	899.58
2011-02-10	2,154	2,161	2,145	2,154	23,600	897.50
2011-02-09	2,160	2,160	2,152	2,158	14,800	899.17
2011-02-08	2,150	2,164	2,150	2,150	16,000	895.83
2011-02-07	2,147	2,152	2,140	2,150	11,300	895.83
2011-02-04	2,148	2,165	2,140	2,144	19,100	893.33
2011-02-03	2,148	2,148	2,140	2,145	9,700	893.75
2011-02-02	2,150	2,165	2,138	2,146	34,600	894.17
2011-02-01	2,150	2,160	2,138	2,146	23,000	894.17
2011-01-31	2,132	2,143	2,128	2,137	17,300	890.42
2011-01-28	2,150	2,150	2,125	2,130	16,500	887.50
2011-01-27	2,164	2,165	2,137	2,148	40,100	895
2011-01-26	2,152	2,152	2,133	2,145	27,000	893.75
2011-01-25	2,147	2,166	2,146	2,152	20,000	896.67
2011-01-24	2,133	2,170	2,122	2,170	24,100	904.17
2011-01-21	2,153	2,157	2,131	2,133	35,600	888.75
2011-01-20	2,157	2,170	2,150	2,155	24,000	897.92
2011-01-19	2,157	2,183	2,150	2,175	27,000	906.25
2011-01-18	2,176	2,195	2,174	2,184	6,800	910
2011-01-17	2,187	2,187	2,173	2,177	4,400	907.08
2011-01-14	2,182	2,194	2,175	2,176	8,800	906.67
2011-01-13	2,210	2,210	2,180	2,182	12,600	909.17
2011-01-12	2,173	2,187	2,167	2,179	15,700	907.92
2011-01-11	2,159	2,164	2,156	2,163	8,700	901.25
2011-01-07	2,135	2,168	2,135	2,150	11,400	895.83
2011-01-06	2,154	2,163	2,150	2,154	6,900	897.50
2011-01-05	2,170	2,170	2,145	2,163	8,500	901.25
2011-01-04	2,173	2,173	2,125	2,153	10,000	897.08

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 [2011年度]

4919 (株)ミルボンの時系列データ [2011年度]