4919 (株)ミルボン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304,1504,1504,0804,12039,6002,060
2013-12-274,0204,2004,0204,14057,1002,070
2013-12-263,9504,0903,9504,07067,3002,035
2013-12-253,8853,9653,8753,955126,3001,977.50
2013-12-243,8403,9053,8203,885110,1001,942.50
2013-12-203,7953,9203,7753,91087,5001,955
2013-12-193,7653,8253,7253,81073,8001,905
2013-12-183,7653,8003,7003,75095,7001,875
2013-12-174,5554,5854,4954,58087,5001,908.33
2013-12-164,5554,5554,5104,52537,9001,885.42
2013-12-134,5054,5554,5004,52549,0001,885.42
2013-12-124,5054,5304,4854,51521,6001,881.25
2013-12-114,5404,5554,4754,51094,5001,879.17
2013-12-104,5454,5704,5254,550102,4001,895.83
2013-12-094,5004,5704,5004,55591,1001,897.92
2013-12-064,4354,4954,4204,48558,6001,868.75
2013-12-054,4504,4654,3954,43056,8001,845.83
2013-12-044,3254,4654,3204,43554,6001,847.92
2013-12-034,3004,3504,2954,34048,4001,808.33
2013-12-024,3104,3204,2754,29078,0001,787.50
2013-11-294,2404,2754,2404,26028,0001,775
2013-11-284,2254,2504,2204,24053,6001,766.67
2013-11-274,2154,2654,2104,23036,3001,762.50
2013-11-264,2404,2554,2254,22528,2001,760.42
2013-11-254,2504,2704,2454,25524,4001,772.92
2013-11-224,2554,3004,2304,24035,9001,766.67
2013-11-214,2554,2654,2104,24024,6001,766.67
2013-11-204,2454,2704,2304,25015,5001,770.83
2013-11-194,2804,3254,2304,26030,6001,775
2013-11-184,3204,3304,2854,29512,4001,789.58
2013-11-154,3304,3404,2854,32039,9001,800
2013-11-144,3154,3454,2854,33014,3001,804.17
2013-11-134,3004,3854,2754,29551,6001,789.58
2013-11-124,2404,2804,1904,28046,5001,783.33
2013-11-114,0804,2304,0754,21052,3001,754.17
2013-11-084,0104,0904,0054,07036,4001,695.83
2013-11-074,0404,0403,9904,00027,0001,666.67
2013-11-064,0204,0604,0054,01513,0001,672.92
2013-11-054,0804,0954,0154,03020,9001,679.17
2013-11-014,0904,0903,9904,04028,6001,683.33
2013-10-314,0204,1003,9954,08545,7001,702.08
2013-10-303,9754,0203,9654,01534,0001,672.92
2013-10-293,9704,0003,9504,00030,6001,666.67
2013-10-283,9504,0153,9503,97021,6001,654.17
2013-10-254,0304,0303,9253,94038,8001,641.67
2013-10-244,0654,0854,0404,05515,7001,689.58
2013-10-234,1254,1354,0754,07511,1001,697.92
2013-10-224,1204,1404,1104,1205,8001,716.67
2013-10-214,1204,1254,0904,1205,4001,716.67
2013-10-184,0754,1404,0754,1058,3001,710.42
2013-10-174,1304,1354,0954,0956,4001,706.25
2013-10-164,1204,1204,0154,07013,1001,695.83
2013-10-154,1504,1604,0954,12514,9001,718.75
2013-10-114,0254,1354,0254,13520,8001,722.92
2013-10-103,9704,0203,9704,0107,1001,670.83
2013-10-093,9703,9753,9353,96013,1001,650
2013-10-084,0104,0253,9653,97022,2001,654.17
2013-10-074,0154,0354,0004,00511,4001,668.75
2013-10-044,0004,0653,9904,02014,3001,675
2013-10-033,9554,0253,9554,01514,2001,672.92
2013-10-024,0104,0203,9703,99519,7001,664.58
2013-10-014,0154,0254,0104,01524,6001,672.92
2013-09-303,9804,0503,9804,02513,5001,677.08
2013-09-273,9454,0253,9454,00531,5001,668.75
2013-09-263,9003,9853,9003,9856,9001,660.42
2013-09-253,9203,9653,8903,93514,6001,639.58
2013-09-243,8753,9153,8653,9059,9001,627.08
2013-09-203,8453,8703,8403,87010,9001,612.50
2013-09-193,7853,8453,7853,8407,5001,600
2013-09-183,7553,8153,7553,8005,7001,583.33
2013-09-173,8203,8453,7703,77012,0001,570.83
2013-09-133,8303,8453,7953,82026,5001,591.67
2013-09-123,8103,8153,7603,81547,4001,589.58
2013-09-113,8103,8103,7903,80015,5001,583.33
2013-09-103,7953,8153,7703,7906,8001,579.17
2013-09-093,7903,8003,7603,7956,1001,581.25
2013-09-063,7353,7353,7053,7151,2001,547.92
2013-09-053,7053,7203,7003,7202,9001,550
2013-09-043,6553,7103,6553,7059,9001,543.75
2013-09-033,7353,7503,6903,7255,8001,552.08
2013-09-023,8053,8053,7153,7154,4001,547.92
2013-08-303,7053,8103,6853,80518,4001,585.42
2013-08-293,7103,7353,6903,7007,3001,541.67
2013-08-283,7853,7853,7153,7304,8001,554.17
2013-08-273,7003,8003,7003,7859,4001,577.08
2013-08-263,7003,7453,6903,7009,5001,541.67
2013-08-233,8003,8003,7453,7709,4001,570.83
2013-08-223,7153,7903,6803,72512,1001,552.08
2013-08-213,6853,7603,6853,7409,8001,558.33
2013-08-203,7153,7353,6703,67012,6001,529.17
2013-08-193,7403,7503,6803,7503,5001,562.50
2013-08-163,7653,8003,7103,76512,3001,568.75
2013-08-153,7853,7903,7503,7656,9001,568.75
2013-08-143,8003,8253,7303,78515,7001,577.08
2013-08-133,7403,8003,7103,80023,3001,583.33
2013-08-123,6553,7003,6553,69010,0001,537.50
2013-08-093,7353,7353,6853,70515,5001,543.75
2013-08-083,6053,7003,6053,6207,9001,508.33
2013-08-073,7353,7403,6453,65516,9001,522.92
2013-08-063,6503,7453,5903,73028,7001,554.17
2013-08-053,6253,6353,5553,61014,1001,504.17
2013-08-023,5503,6103,5453,60528,8001,502.08
2013-08-013,3303,5353,3203,52526,3001,468.75
2013-07-313,3353,3353,2603,28559,9001,368.75
2013-07-303,3003,3253,2903,30042,7001,375
2013-07-293,4153,4153,3003,31017,7001,379.17
2013-07-263,5203,5203,4603,46511,2001,443.75
2013-07-253,6003,6003,5503,55511,3001,481.25
2013-07-243,6003,6003,5603,5854,3001,493.75
2013-07-233,5603,5903,5603,5758,6001,489.58
2013-07-223,5953,5953,5553,5804,7001,491.67
2013-07-193,6103,6153,5803,5955,1001,497.92
2013-07-183,5803,6103,5753,6055,9001,502.08
2013-07-173,5603,5953,5403,5809,8001,491.67
2013-07-163,5953,5953,5603,56013,0001,483.33
2013-07-123,5453,5953,5403,54511,2001,477.08
2013-07-113,5453,5803,5253,5656,0001,485.42
2013-07-103,5503,5953,5103,5456,6001,477.08
2013-07-093,5403,5553,5053,55010,0001,479.17
2013-07-083,5303,5403,4903,49013,5001,454.17
2013-07-053,5203,5203,4853,52014,7001,466.67
2013-07-043,5103,5103,4603,4758,7001,447.92
2013-07-033,5453,5453,5103,51018,0001,462.50
2013-07-023,6003,6003,5303,5458,5001,477.08
2013-07-013,5553,5753,5003,5459,0001,477.08
2013-06-283,4003,5303,4003,50020,6001,458.33
2013-06-273,2903,3503,2803,34010,5001,391.67
2013-06-263,3153,3153,2303,2805,8001,366.67
2013-06-253,3303,3303,2153,2607,5001,358.33
2013-06-243,3003,3003,2303,2907,2001,370.83
2013-06-213,2003,2703,1853,26014,4001,358.33
2013-06-203,2803,2803,2153,2254,3001,343.75
2013-06-193,3453,3653,2453,2807,2001,366.67
2013-06-183,3503,3503,2853,3208,4001,383.33
2013-06-173,2103,3853,2103,36511,5001,402.08
2013-06-143,2003,2803,2003,21029,6001,337.50
2013-06-133,2203,2403,1853,21012,5001,337.50
2013-06-123,1903,3253,1803,3059,8001,377.08
2013-06-113,2253,2503,1803,2109,4001,337.50
2013-06-103,1703,2503,1303,2254,4001,343.75
2013-06-073,1203,2003,1203,1209,8001,300
2013-06-063,2003,2903,1303,24515,0001,352.08
2013-06-053,2103,2903,2103,2505,1001,354.17
2013-06-043,1603,2203,1103,22011,0001,341.67
2013-06-033,2953,3003,2453,25010,2001,354.17
2013-05-313,2803,3353,2653,29511,1001,372.92
2013-05-303,3603,3653,2803,28014,0001,366.67
2013-05-293,3603,3753,3353,33513,9001,389.58
2013-05-283,3503,3903,3303,33011,3001,387.50
2013-05-273,4253,4603,3153,38010,6001,408.33
2013-05-243,4503,4853,3903,42017,3001,425
2013-05-233,6503,6553,4103,41516,6001,422.92
2013-05-223,7003,7003,6603,66512,3001,527.08
2013-05-213,7753,7753,7203,7209,6001,550
2013-05-203,7653,7703,7303,7456,3001,560.42
2013-05-173,7253,7753,7153,76012,6001,566.67
2013-05-163,7003,7453,6903,7257,6001,552.08
2013-05-153,7203,7453,6953,7156,3001,547.92
2013-05-143,7203,7303,6953,7204,4001,550
2013-05-133,7503,7653,6853,72011,4001,550
2013-05-103,7053,7453,7053,7458,3001,560.42
2013-05-093,7103,7303,6953,7005,7001,541.67
2013-05-083,7203,7503,7153,7306,6001,554.17
2013-05-073,6503,7403,6503,7207,3001,550
2013-05-023,6503,6503,6253,6303,1001,512.50
2013-05-013,7003,7003,6603,6607,6001,525
2013-04-303,7453,7603,6903,69512,0001,539.58
2013-04-263,7803,8003,7303,73012,7001,554.17
2013-04-253,8003,8003,7603,79513,1001,581.25
2013-04-243,7503,7953,7303,79016,9001,579.17
2013-04-233,7053,7453,7053,7456,0001,560.42
2013-04-223,7253,7503,7003,7058,7001,543.75
2013-04-193,7453,7503,7003,7007,2001,541.67
2013-04-183,7053,7403,7053,7155,9001,547.92
2013-04-173,6603,7503,6553,73514,2001,556.25
2013-04-163,6153,6703,6103,66012,6001,525
2013-04-153,7003,7003,6003,62515,7001,510.42
2013-04-123,6703,6703,6503,66010,2001,525
2013-04-113,6553,6753,6403,66511,7001,527.08
2013-04-103,6603,6603,6153,65011,7001,520.83
2013-04-093,6503,6653,6253,64513,6001,518.75
2013-04-083,5803,6453,5753,64525,2001,518.75
2013-04-053,4903,5603,4803,55527,3001,481.25
2013-04-043,4103,4603,4103,46015,0001,441.67
2013-04-033,4103,4353,3903,43011,0001,429.17
2013-04-023,3003,4403,2653,39026,0001,412.50
2013-04-013,3653,3653,2603,28026,2001,366.67
2013-03-293,3753,4203,3603,36013,3001,400
2013-03-283,3103,3403,2853,31512,2001,381.25
2013-03-273,3003,3103,2903,29516,1001,372.92
2013-03-263,3053,3203,2753,30015,4001,375
2013-03-253,3603,3603,3253,33018,4001,387.50
2013-03-223,4003,4003,3203,32012,4001,383.33
2013-03-213,3853,4203,3603,37520,9001,406.25
2013-03-193,3403,4203,3353,37027,6001,404.17
2013-03-183,4203,4203,3153,32526,4001,385.42
2013-03-153,3203,3553,3203,34020,2001,391.67
2013-03-143,2903,3203,2753,30019,0001,375
2013-03-133,3003,3303,2703,29031,3001,370.83
2013-03-123,2703,2953,2303,25032,1001,354.17
2013-03-113,2353,2553,2303,24520,3001,352.08
2013-03-083,2053,2553,2003,23548,2001,347.92
2013-03-073,2103,2503,2103,2307,5001,345.83
2013-03-063,1903,2203,1903,2108,1001,337.50
2013-03-053,2503,2603,1803,18010,1001,325
2013-03-043,2053,2753,1903,22024,5001,341.67
2013-03-013,2203,2203,1553,17012,7001,320.83
2013-02-283,0503,2803,0353,22032,0001,341.67
2013-02-273,0503,0553,0153,02012,1001,258.33
2013-02-263,0603,1003,0203,0509,4001,270.83
2013-02-253,0253,0453,0253,0359,0001,264.58
2013-02-223,0403,0603,0203,0259,9001,260.42
2013-02-213,0253,0603,0253,0407,8001,266.67
2013-02-202,9933,0452,9933,0359,2001,264.58
2013-02-192,9483,0302,9483,01010,4001,254.17
2013-02-182,9162,9502,8932,9489,4001,228.33
2013-02-152,9262,9272,8602,91511,6001,214.58
2013-02-142,9792,9792,9182,9286,9001,220
2013-02-132,9953,0052,9502,9689,7001,236.67
2013-02-123,0203,0302,9953,00014,6001,250
2013-02-083,0603,0603,0003,02010,3001,258.33
2013-02-073,0003,0402,9923,02514,0001,260.42
2013-02-063,0053,0652,9833,04014,1001,266.67
2013-02-052,9992,9992,9732,9758,2001,239.58
2013-02-043,0603,0652,9903,00012,3001,250
2013-02-012,9643,0602,9593,06023,1001,275
2013-01-312,9292,9502,9062,95016,1001,229.17
2013-01-302,9222,9332,9132,9215,5001,217.08
2013-01-292,9492,9492,9172,9218,3001,217.08
2013-01-282,9622,9632,9402,95012,7001,229.17
2013-01-252,9802,9802,9332,96218,5001,234.17
2013-01-242,8622,9772,8622,96621,7001,235.83
2013-01-232,9702,9802,9602,98017,1001,241.67
2013-01-222,9732,9732,9502,96815,8001,236.67
2013-01-212,8612,9832,8462,96328,4001,234.58
2013-01-182,7792,8652,7552,85633,5001,190
2013-01-172,7622,7712,7482,77112,2001,154.58
2013-01-162,7602,7752,7552,76111,7001,150.42
2013-01-152,7562,7802,7182,77714,2001,157.08
2013-01-112,7652,7652,7202,75211,0001,146.67
2013-01-102,7352,7602,6992,75214,9001,146.67
2013-01-092,7642,7642,7312,7348,0001,139.17
2013-01-082,7752,7752,7042,76410,8001,151.67
2013-01-072,7482,7552,7322,7498,2001,145.42
2013-01-042,7402,7602,7242,74812,0001,145

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