4919 (株)ミルボンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,760	2,760	2,709	2,733	14,800	1,138.75
2012-12-27	2,726	2,750	2,702	2,747	18,600	1,144.58
2012-12-26	2,700	2,720	2,660	2,676	32,000	1,115
2012-12-25	2,733	2,754	2,693	2,693	26,400	1,122.08
2012-12-21	2,762	2,798	2,727	2,727	22,100	1,136.25
2012-12-20	2,798	2,822	2,771	2,812	26,900	1,171.67
2012-12-19	2,753	2,788	2,753	2,776	30,200	1,156.67
2012-12-18	2,732	2,790	2,724	2,752	115,300	1,146.67
2012-12-17	2,825	2,841	2,818	2,835	67,700	1,181.25
2012-12-14	2,811	2,853	2,810	2,825	47,800	1,177.08
2012-12-13	2,850	2,852	2,815	2,820	33,600	1,175
2012-12-12	2,836	2,855	2,834	2,854	23,400	1,189.17
2012-12-11	2,823	2,830	2,811	2,823	12,600	1,176.25
2012-12-10	2,832	2,832	2,802	2,823	25,200	1,176.25
2012-12-07	2,798	2,798	2,782	2,782	16,900	1,159.17
2012-12-06	2,748	2,773	2,748	2,767	20,100	1,152.92
2012-12-05	2,792	2,804	2,773	2,775	16,900	1,156.25
2012-12-04	2,742	2,800	2,742	2,800	29,600	1,166.67
2012-12-03	2,700	2,741	2,695	2,735	31,700	1,139.58
2012-11-30	2,695	2,699	2,680	2,693	11,200	1,122.08
2012-11-29	2,695	2,698	2,687	2,687	11,000	1,119.58
2012-11-28	2,643	2,694	2,641	2,682	21,600	1,117.50
2012-11-27	2,625	2,650	2,625	2,646	23,200	1,102.50
2012-11-26	2,633	2,650	2,625	2,625	20,000	1,093.75
2012-11-22	2,554	2,629	2,554	2,612	24,500	1,088.33
2012-11-21	2,545	2,564	2,529	2,540	31,600	1,058.33
2012-11-20	2,544	2,544	2,523	2,523	14,200	1,051.25
2012-11-19	2,539	2,545	2,506	2,506	32,300	1,044.17
2012-11-16	2,546	2,546	2,529	2,532	12,500	1,055
2012-11-15	2,550	2,550	2,540	2,546	6,300	1,060.83
2012-11-14	2,548	2,550	2,545	2,546	9,100	1,060.83
2012-11-13	2,547	2,548	2,536	2,544	11,300	1,060
2012-11-12	2,545	2,551	2,536	2,548	11,100	1,061.67
2012-11-09	2,550	2,556	2,530	2,544	9,500	1,060
2012-11-08	2,571	2,572	2,551	2,551	7,300	1,062.92
2012-11-07	2,598	2,598	2,571	2,571	6,800	1,071.25
2012-11-06	2,600	2,600	2,580	2,587	11,500	1,077.92
2012-11-05	2,590	2,592	2,578	2,584	5,300	1,076.67
2012-11-02	2,607	2,609	2,583	2,590	6,900	1,079.17
2012-11-01	2,608	2,608	2,577	2,584	12,700	1,076.67
2012-10-31	2,552	2,599	2,552	2,581	15,600	1,075.42
2012-10-30	2,615	2,637	2,550	2,551	29,300	1,062.92
2012-10-29	2,617	2,637	2,616	2,625	20,100	1,093.75
2012-10-26	2,650	2,660	2,630	2,636	10,500	1,098.33
2012-10-25	2,631	2,685	2,631	2,640	13,100	1,100
2012-10-24	2,641	2,665	2,640	2,658	9,000	1,107.50
2012-10-23	2,675	2,697	2,664	2,676	3,900	1,115
2012-10-22	2,657	2,686	2,657	2,663	7,700	1,109.58
2012-10-19	2,705	2,709	2,658	2,670	10,400	1,112.50
2012-10-18	2,697	2,709	2,693	2,702	15,800	1,125.83
2012-10-17	2,648	2,680	2,647	2,676	11,500	1,115
2012-10-16	2,621	2,666	2,621	2,645	8,300	1,102.08
2012-10-15	2,649	2,665	2,617	2,620	14,700	1,091.67
2012-10-12	2,641	2,657	2,640	2,649	13,400	1,103.75
2012-10-11	2,674	2,674	2,639	2,640	19,500	1,100
2012-10-10	2,668	2,681	2,659	2,675	10,800	1,114.58
2012-10-09	2,657	2,681	2,657	2,668	9,200	1,111.67
2012-10-05	2,640	2,670	2,640	2,657	19,700	1,107.08
2012-10-04	2,651	2,691	2,651	2,652	14,000	1,105
2012-10-03	2,689	2,714	2,655	2,684	15,800	1,118.33
2012-10-02	2,649	2,664	2,640	2,657	9,500	1,107.08
2012-10-01	2,650	2,650	2,580	2,633	15,500	1,097.08
2012-09-28	2,650	2,650	2,584	2,619	10,100	1,091.25
2012-09-27	2,626	2,644	2,618	2,631	7,400	1,096.25
2012-09-26	2,630	2,650	2,630	2,633	7,700	1,097.08
2012-09-25	2,597	2,640	2,581	2,637	9,900	1,098.75
2012-09-24	2,635	2,646	2,605	2,633	7,900	1,097.08
2012-09-21	2,584	2,650	2,584	2,648	10,100	1,103.33
2012-09-20	2,591	2,600	2,578	2,584	2,200	1,076.67
2012-09-19	2,600	2,600	2,568	2,592	5,200	1,080
2012-09-18	2,569	2,600	2,527	2,576	6,800	1,073.33
2012-09-14	2,592	2,600	2,555	2,571	12,100	1,071.25
2012-09-13	2,650	2,650	2,582	2,596	12,100	1,081.67
2012-09-12	2,516	2,570	2,500	2,570	9,200	1,070.83
2012-09-11	2,497	2,497	2,460	2,488	5,100	1,036.67
2012-09-10	2,490	2,499	2,461	2,497	4,700	1,040.42
2012-09-07	2,503	2,517	2,481	2,491	6,800	1,037.92
2012-09-06	2,552	2,552	2,499	2,501	9,700	1,042.08
2012-09-05	2,570	2,600	2,562	2,564	4,600	1,068.33
2012-09-04	2,645	2,649	2,580	2,603	6,800	1,084.58
2012-09-03	2,643	2,649	2,606	2,622	10,400	1,092.50
2012-08-31	2,601	2,650	2,601	2,643	4,200	1,101.25
2012-08-30	2,585	2,650	2,585	2,630	11,200	1,095.83
2012-08-29	2,560	2,580	2,542	2,576	7,500	1,073.33
2012-08-28	2,560	2,580	2,538	2,542	8,000	1,059.17
2012-08-27	2,558	2,580	2,549	2,560	5,800	1,066.67
2012-08-24	2,566	2,570	2,530	2,555	13,200	1,064.58
2012-08-23	2,529	2,550	2,523	2,541	6,700	1,058.75
2012-08-22	2,524	2,529	2,516	2,528	3,200	1,053.33
2012-08-21	2,465	2,527	2,465	2,524	6,200	1,051.67
2012-08-20	2,517	2,518	2,460	2,465	8,800	1,027.08
2012-08-17	2,510	2,519	2,493	2,518	8,000	1,049.17
2012-08-16	2,507	2,512	2,505	2,512	3,300	1,046.67
2012-08-15	2,511	2,512	2,501	2,507	3,100	1,044.58
2012-08-14	2,493	2,512	2,478	2,512	7,800	1,046.67
2012-08-13	2,486	2,494	2,466	2,492	5,400	1,038.33
2012-08-10	2,476	2,488	2,460	2,488	5,400	1,036.67
2012-08-09	2,470	2,477	2,458	2,477	4,600	1,032.08
2012-08-08	2,474	2,478	2,459	2,468	7,000	1,028.33
2012-08-07	2,454	2,478	2,451	2,477	5,700	1,032.08
2012-08-06	2,451	2,478	2,442	2,461	10,200	1,025.42
2012-08-03	2,453	2,472	2,450	2,450	5,200	1,020.83
2012-08-02	2,488	2,490	2,464	2,465	12,800	1,027.08
2012-08-01	2,463	2,496	2,463	2,478	9,500	1,032.50
2012-07-31	2,454	2,488	2,433	2,462	15,300	1,025.83
2012-07-30	2,457	2,495	2,435	2,464	26,500	1,026.67
2012-07-27	2,450	2,478	2,450	2,471	14,000	1,029.58
2012-07-26	2,377	2,446	2,377	2,446	10,000	1,019.17
2012-07-25	2,385	2,389	2,363	2,365	16,300	985.42
2012-07-24	2,432	2,432	2,387	2,402	8,100	1,000.83
2012-07-23	2,441	2,448	2,424	2,432	7,100	1,013.33
2012-07-20	2,439	2,450	2,402	2,441	11,000	1,017.08
2012-07-19	2,418	2,444	2,418	2,439	8,400	1,016.25
2012-07-18	2,398	2,430	2,396	2,418	5,000	1,007.50
2012-07-17	2,432	2,432	2,388	2,398	7,600	999.17
2012-07-13	2,392	2,440	2,392	2,403	11,200	1,001.25
2012-07-12	2,399	2,436	2,385	2,391	7,600	996.25
2012-07-11	2,384	2,439	2,384	2,398	20,800	999.17
2012-07-10	2,370	2,411	2,370	2,384	10,400	993.33
2012-07-09	2,439	2,439	2,373	2,376	22,600	990
2012-07-06	2,474	2,479	2,431	2,444	17,100	1,018.33
2012-07-05	2,450	2,467	2,443	2,467	13,000	1,027.92
2012-07-04	2,430	2,452	2,406	2,451	8,400	1,021.25
2012-07-03	2,401	2,454	2,401	2,430	9,200	1,012.50
2012-07-02	2,453	2,455	2,401	2,401	10,200	1,000.42
2012-06-29	2,365	2,445	2,364	2,436	23,300	1,015
2012-06-28	2,444	2,444	2,362	2,368	11,300	986.67
2012-06-27	2,444	2,444	2,382	2,402	22,800	1,000.83
2012-06-26	2,372	2,448	2,361	2,446	23,200	1,019.17
2012-06-25	2,420	2,430	2,410	2,422	18,700	1,009.17
2012-06-22	2,362	2,398	2,362	2,395	7,300	997.92
2012-06-21	2,351	2,366	2,330	2,362	10,000	984.17
2012-06-20	2,306	2,359	2,306	2,339	6,400	974.58
2012-06-19	2,316	2,342	2,308	2,308	2,900	961.67
2012-06-18	2,330	2,355	2,327	2,329	5,100	970.42
2012-06-15	2,358	2,372	2,330	2,364	34,900	985
2012-06-14	2,355	2,360	2,347	2,358	14,200	982.50
2012-06-13	2,398	2,398	2,357	2,364	18,500	985
2012-06-12	2,390	2,390	2,341	2,379	7,200	991.25
2012-06-11	2,400	2,400	2,351	2,361	9,800	983.75
2012-06-08	2,422	2,422	2,350	2,387	24,400	994.58
2012-06-07	2,380	2,435	2,362	2,416	28,000	1,006.67
2012-06-06	2,399	2,438	2,362	2,391	35,900	996.25
2012-06-05	2,359	2,362	2,336	2,352	7,600	980
2012-06-04	2,274	2,364	2,274	2,362	23,400	984.17
2012-06-01	2,295	2,309	2,273	2,307	16,500	961.25
2012-05-31	2,274	2,298	2,271	2,296	7,500	956.67
2012-05-30	2,259	2,300	2,235	2,298	8,600	957.50
2012-05-29	2,250	2,260	2,225	2,255	4,500	939.58
2012-05-28	2,265	2,265	2,220	2,259	3,700	941.25
2012-05-25	2,299	2,299	2,235	2,257	5,100	940.42
2012-05-24	2,235	2,278	2,232	2,273	6,000	947.08
2012-05-23	2,232	2,262	2,232	2,246	7,700	935.83
2012-05-22	2,254	2,294	2,251	2,273	8,000	947.08
2012-05-21	2,217	2,258	2,217	2,256	3,200	940
2012-05-18	2,260	2,260	2,220	2,231	9,700	929.58
2012-05-17	2,264	2,276	2,260	2,264	4,600	943.33
2012-05-16	2,286	2,292	2,261	2,273	6,700	947.08
2012-05-15	2,310	2,312	2,251	2,296	8,800	956.67
2012-05-14	2,343	2,343	2,310	2,312	8,400	963.33
2012-05-11	2,346	2,368	2,337	2,343	8,700	976.25
2012-05-10	2,334	2,355	2,334	2,347	3,500	977.92
2012-05-09	2,353	2,366	2,335	2,336	11,500	973.33
2012-05-08	2,380	2,380	2,355	2,370	5,000	987.50
2012-05-07	2,354	2,387	2,354	2,377	8,300	990.42
2012-05-02	2,370	2,397	2,360	2,397	10,100	998.75
2012-05-01	2,400	2,418	2,380	2,380	68,700	991.67
2012-04-27	2,364	2,394	2,364	2,393	10,400	997.08
2012-04-26	2,371	2,399	2,366	2,382	5,000	992.50
2012-04-25	2,421	2,421	2,360	2,383	10,500	992.92
2012-04-24	2,361	2,375	2,354	2,356	7,900	981.67
2012-04-23	2,379	2,382	2,364	2,375	7,300	989.58
2012-04-20	2,336	2,387	2,336	2,379	9,900	991.25
2012-04-19	2,363	2,363	2,338	2,343	5,300	976.25
2012-04-18	2,323	2,400	2,323	2,387	10,400	994.58
2012-04-17	2,317	2,354	2,316	2,330	8,000	970.83
2012-04-16	2,324	2,333	2,319	2,324	6,200	968.33
2012-04-13	2,349	2,361	2,330	2,349	11,800	978.75
2012-04-12	2,314	2,347	2,314	2,347	10,500	977.92
2012-04-11	2,313	2,324	2,310	2,313	10,500	963.75
2012-04-10	2,317	2,327	2,315	2,326	7,100	969.17
2012-04-09	2,333	2,333	2,311	2,318	10,000	965.83
2012-04-06	2,342	2,345	2,331	2,336	9,900	973.33
2012-04-05	2,350	2,356	2,342	2,348	6,700	978.33
2012-04-04	2,368	2,377	2,353	2,355	12,000	981.25
2012-04-03	2,399	2,399	2,365	2,367	6,100	986.25
2012-04-02	2,424	2,425	2,362	2,373	13,900	988.75
2012-03-30	2,395	2,418	2,378	2,385	8,900	993.75
2012-03-29	2,364	2,395	2,361	2,384	8,300	993.33
2012-03-28	2,346	2,373	2,346	2,364	7,800	985
2012-03-27	2,343	2,409	2,343	2,409	13,900	1,003.75
2012-03-26	2,340	2,349	2,333	2,333	7,500	972.08
2012-03-23	2,343	2,349	2,340	2,340	8,300	975
2012-03-22	2,350	2,351	2,343	2,350	8,800	979.17
2012-03-21	2,341	2,354	2,341	2,341	12,100	975.42
2012-03-19	2,345	2,351	2,340	2,347	9,300	977.92
2012-03-16	2,340	2,351	2,340	2,345	9,200	977.08
2012-03-15	2,339	2,350	2,339	2,340	4,500	975
2012-03-14	2,344	2,356	2,337	2,337	11,700	973.75
2012-03-13	2,360	2,360	2,340	2,340	17,500	975
2012-03-12	2,350	2,352	2,340	2,345	8,100	977.08
2012-03-09	2,341	2,355	2,340	2,350	23,300	979.17
2012-03-08	2,353	2,355	2,340	2,340	6,500	975
2012-03-07	2,349	2,359	2,335	2,355	16,700	981.25
2012-03-06	2,357	2,357	2,342	2,342	15,600	975.83
2012-03-05	2,345	2,364	2,340	2,346	17,900	977.50
2012-03-02	2,347	2,348	2,328	2,345	9,800	977.08
2012-03-01	2,358	2,358	2,328	2,337	9,700	973.75
2012-02-29	2,350	2,357	2,335	2,339	11,700	974.58
2012-02-28	2,347	2,359	2,336	2,338	15,400	974.17
2012-02-27	2,346	2,349	2,341	2,347	9,100	977.92
2012-02-24	2,348	2,352	2,343	2,347	10,700	977.92
2012-02-23	2,368	2,368	2,337	2,346	11,200	977.50
2012-02-22	2,364	2,376	2,331	2,342	14,900	975.83
2012-02-21	2,360	2,380	2,336	2,350	7,500	979.17
2012-02-20	2,382	2,385	2,328	2,354	7,600	980.83
2012-02-17	2,383	2,398	2,382	2,382	4,600	992.50
2012-02-16	2,394	2,412	2,381	2,383	4,900	992.92
2012-02-15	2,426	2,429	2,407	2,407	7,500	1,002.92
2012-02-14	2,418	2,428	2,391	2,424	6,600	1,010
2012-02-13	2,401	2,418	2,401	2,418	9,600	1,007.50
2012-02-10	2,399	2,399	2,390	2,399	6,800	999.58
2012-02-09	2,399	2,400	2,376	2,400	8,400	1,000
2012-02-08	2,375	2,399	2,358	2,399	14,600	999.58
2012-02-07	2,398	2,400	2,380	2,399	8,500	999.58
2012-02-06	2,400	2,400	2,371	2,383	5,800	992.92
2012-02-03	2,368	2,392	2,368	2,385	6,300	993.75
2012-02-02	2,350	2,369	2,350	2,368	8,500	986.67
2012-02-01	2,344	2,347	2,330	2,341	9,400	975.42
2012-01-31	2,334	2,339	2,328	2,331	4,400	971.25
2012-01-30	2,329	2,334	2,316	2,334	3,800	972.50
2012-01-27	2,318	2,326	2,315	2,315	4,800	964.58
2012-01-26	2,321	2,330	2,317	2,318	5,400	965.83
2012-01-25	2,321	2,330	2,313	2,320	11,600	966.67
2012-01-24	2,324	2,335	2,317	2,331	5,500	971.25
2012-01-23	2,319	2,327	2,310	2,322	12,400	967.50
2012-01-20	2,316	2,334	2,312	2,331	13,100	971.25
2012-01-19	2,340	2,349	2,311	2,314	10,900	964.17
2012-01-18	2,360	2,395	2,326	2,326	12,300	969.17
2012-01-17	2,364	2,368	2,359	2,360	1,900	983.33
2012-01-16	2,394	2,394	2,355	2,362	5,000	984.17
2012-01-13	2,399	2,409	2,390	2,407	7,700	1,002.92
2012-01-12	2,383	2,387	2,372	2,377	3,600	990.42
2012-01-11	2,403	2,403	2,377	2,382	3,600	992.50
2012-01-10	2,400	2,418	2,393	2,403	8,500	1,001.25
2012-01-06	2,384	2,390	2,370	2,384	4,800	993.33
2012-01-05	2,402	2,402	2,370	2,390	4,100	995.83
2012-01-04	2,392	2,404	2,350	2,402	9,700	1,000.83

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 [2012年度]

4919 (株)ミルボンの時系列データ [2012年度]