4919 (株)ミルボン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,2306,2606,2006,20025,8006,200
2019-12-276,3006,3006,2006,23072,8006,230
2019-12-266,2406,3406,2206,330160,7006,330
2019-12-256,2706,2906,2106,24068,9006,240
2019-12-246,2806,3406,2706,29044,6006,290
2019-12-236,2506,3106,2206,30057,2006,300
2019-12-206,2606,2606,1806,22046,0006,220
2019-12-196,2506,2606,1906,23033,1006,230
2019-12-186,2006,2206,1806,21032,3006,210
2019-12-176,1506,2506,1306,25051,1006,250
2019-12-166,1006,1906,0906,14096,2006,140
2019-12-136,0906,1306,0306,07088,4006,070
2019-12-126,1306,1306,0806,09039,8006,090
2019-12-116,1806,1806,1306,13033,6006,130
2019-12-106,1606,2806,1606,21050,3006,210
2019-12-096,2006,2006,1506,18029,8006,180
2019-12-066,2106,2106,1606,18029,7006,180
2019-12-056,2606,2606,1706,20032,8006,200
2019-12-046,2206,2706,1806,27030,3006,270
2019-12-036,2606,2706,2106,27053,1006,270
2019-12-026,3206,3906,3006,31036,7006,310
2019-11-296,3906,4406,2806,32040,7006,320
2019-11-286,3506,3906,3106,39023,3006,390
2019-11-276,2906,3806,2906,33053,2006,330
2019-11-266,2606,3706,2406,34068,5006,340
2019-11-256,0906,2506,0906,23068,0006,230
2019-11-226,0006,1005,9806,09048,5006,090
2019-11-215,9305,9805,9005,97048,4005,970
2019-11-205,9405,9805,9105,94063,1005,940
2019-11-195,9706,0305,9506,01044,6006,010
2019-11-185,8505,9105,8205,91033,5005,910
2019-11-155,8005,8605,7905,86029,2005,860
2019-11-145,8005,8505,7405,77029,6005,770
2019-11-135,7105,8605,6905,83067,7005,830
2019-11-125,7205,7705,6905,72042,5005,720
2019-11-115,6605,8105,6605,72086,9005,720
2019-11-085,9205,9605,7905,81099,3005,810
2019-11-075,9306,0005,9105,97075,5005,970
2019-11-065,9506,0005,9005,93073,8005,930
2019-11-056,0006,0005,9005,92068,5005,920
2019-11-015,9406,0205,9406,00058,2006,000
2019-10-316,0506,1505,9005,96099,9005,960
2019-10-305,8306,1605,8006,150155,4006,150
2019-10-295,6806,5005,6305,770410,5005,770
2019-10-285,6005,6205,4605,50075,7005,500
2019-10-255,5905,6405,5905,64048,7005,640
2019-10-245,5805,5905,5405,55053,6005,550
2019-10-235,5405,5705,4705,57029,9005,570
2019-10-215,5605,5905,5105,53019,0005,530
2019-10-185,5705,6305,5505,55033,3005,550
2019-10-175,5805,5905,5305,54036,7005,540
2019-10-165,6705,6905,5805,60047,3005,600
2019-10-155,6005,6705,5805,65077,1005,650
2019-10-115,4905,5405,4305,53045,1005,530
2019-10-105,4405,4805,3305,47036,1005,470
2019-10-095,4405,4805,4005,42072,4005,420
2019-10-085,5505,6005,4805,50066,7005,500
2019-10-075,4605,5505,4505,55045,7005,550
2019-10-045,4005,4705,3805,45058,6005,450
2019-10-035,3005,4305,3005,39071,3005,390
2019-10-025,3205,4705,3005,44074,0005,440
2019-10-015,3305,3705,2705,35056,1005,350
2019-09-305,2705,3805,2705,32073,1005,320
2019-09-275,2805,3605,2505,33071,8005,330
2019-09-265,3805,3805,2505,27075,9005,270
2019-09-255,2905,3905,2805,35063,6005,350
2019-09-245,2305,2905,2105,23046,9005,230
2019-09-205,3105,3505,2305,23063,0005,230
2019-09-195,1305,3005,1305,29094,8005,290
2019-09-185,0905,1405,0805,12059,2005,120
2019-09-175,0105,0905,0005,04093,5005,040
2019-09-135,0205,0504,9604,985134,9004,985
2019-09-125,0105,0404,9654,98580,6004,985
2019-09-114,9205,0304,8854,980157,6004,980
2019-09-105,0705,0704,9104,920101,4004,920
2019-09-094,9955,1004,9505,05074,7005,050
2019-09-065,0605,0804,9854,99555,1004,995
2019-09-055,0405,1005,0405,06068,0005,060
2019-09-045,1005,1004,9904,990122,7004,990
2019-09-035,1405,1605,0905,14035,5005,140
2019-09-025,1705,2205,1405,15033,6005,150
2019-08-305,2405,2405,1605,20054,2005,200
2019-08-295,2705,2705,1205,18052,6005,180
2019-08-285,2105,2605,2105,26035,9005,260
2019-08-275,2105,2605,1705,21047,4005,210
2019-08-265,0505,2105,0305,17077,2005,170
2019-08-235,1505,1505,1005,13054,1005,130
2019-08-225,1905,1905,1005,13035,0005,130
2019-08-215,1305,1605,0905,13023,6005,130
2019-08-205,1205,2105,1205,20035,7005,200
2019-08-195,1605,1705,1005,12023,0005,120
2019-08-165,1405,1705,1205,13026,0005,130
2019-08-155,1405,1905,1105,17039,4005,170
2019-08-145,2905,3205,2705,30047,3005,300
2019-08-135,1605,2305,1305,22063,1005,220
2019-08-095,1505,2705,1505,24059,5005,240
2019-08-085,0505,1705,0505,12046,1005,120
2019-08-075,0505,1404,9755,05066,9005,050
2019-08-064,9505,0404,8455,030107,0005,030
2019-08-055,3305,3304,9755,050193,0005,050
2019-08-025,5205,6705,4505,470114,9005,470
2019-08-015,5005,6605,1405,620178,3005,620
2019-07-315,4005,4505,3405,34099,9005,340
2019-07-305,6005,6505,4605,500156,2005,500
2019-07-295,5305,6005,5005,60042,7005,600
2019-07-265,5305,5605,5005,53032,3005,530
2019-07-255,5105,5905,5105,52050,4005,520
2019-07-245,5005,5305,4405,47051,1005,470
2019-07-235,4205,5305,4205,50030,9005,500
2019-07-225,4405,5005,3905,45052,3005,450
2019-07-195,3505,5105,3505,48059,2005,480
2019-07-185,3905,4505,3005,30074,4005,300
2019-07-175,4405,5105,4305,47037,1005,470
2019-07-165,4405,5005,4205,46041,3005,460
2019-07-125,4605,5405,4305,43032,9005,430
2019-07-115,5205,5805,5105,51036,3005,510
2019-07-105,4005,4905,4005,47061,5005,470
2019-07-095,4405,5005,4105,43040,4005,430
2019-07-085,5205,5505,3705,44077,0005,440
2019-07-055,4205,4805,4105,47067,0005,470
2019-07-045,2305,3605,2305,32066,0005,320
2019-07-035,1905,2005,1405,20045,1005,200
2019-07-025,2505,3005,1905,22050,2005,220
2019-07-015,3205,3305,2205,30050,4005,300
2019-06-285,1405,2505,1405,22048,6005,220
2019-06-275,0505,1505,0305,14035,7005,140
2019-06-265,1205,1405,0205,04051,1005,040
2019-06-255,1905,3105,1505,160122,1005,160
2019-06-245,3005,3005,2005,22035,5005,220
2019-06-215,3805,3805,2605,30051,1005,300
2019-06-205,3305,4205,3205,36036,8005,360
2019-06-195,3605,3805,2605,28050,1005,280
2019-06-185,2705,3505,2505,29049,2005,290
2019-06-175,2905,3205,2405,27041,5005,270
2019-06-145,3305,3905,2505,29076,9005,290
2019-06-135,3705,4305,3405,41065,1005,410
2019-06-125,5805,6005,4605,47038,5005,470
2019-06-115,5105,6505,5005,63073,6005,630
2019-06-105,3605,4605,3405,46048,7005,460
2019-06-075,3405,3405,1905,27044,7005,270
2019-06-065,2705,3205,2105,28051,8005,280
2019-06-055,1605,1805,0705,18039,0005,180
2019-06-045,1105,1204,9855,02056,7005,020
2019-06-035,0605,1305,0405,09043,7005,090
2019-05-315,0905,1805,0705,14093,0005,140
2019-05-305,2805,2905,1005,14091,8005,140
2019-05-295,3305,3805,3105,33068,0005,330
2019-05-285,3205,4205,3105,380105,3005,380
2019-05-275,3105,3505,2805,31032,7005,310
2019-05-245,3305,3705,2905,34050,7005,340
2019-05-235,3605,4805,3405,37079,2005,370
2019-05-225,3605,4405,3405,40071,8005,400
2019-05-215,4105,4605,3405,36057,9005,360
2019-05-205,4205,5005,4105,43061,8005,430
2019-05-175,4205,4605,3505,40051,5005,400
2019-05-165,4505,4705,3405,37094,0005,370
2019-05-155,4405,4905,4105,46046,1005,460
2019-05-145,3205,4905,2505,40097,9005,400
2019-05-135,5305,5305,4105,450206,7005,450
2019-05-105,3705,4805,3105,400179,8005,400
2019-05-095,2305,4405,2305,400240,6005,400
2019-05-085,2605,3505,0205,210365,0005,210
2019-05-075,7805,8805,7405,840125,7005,840
2019-04-265,6305,7205,5605,68059,1005,680
2019-04-255,6005,6505,5805,60058,0005,600
2019-04-245,6205,6705,5305,580116,1005,580
2019-04-235,6505,7305,6305,69043,3005,690
2019-04-225,6805,7505,6505,67036,7005,670
2019-04-195,6405,7505,6405,72082,4005,720
2019-04-185,6405,6605,5705,60071,7005,600
2019-04-175,5905,6505,5605,64069,0005,640
2019-04-165,4305,6205,4205,590102,2005,590
2019-04-155,3805,4705,3505,45079,3005,450
2019-04-125,3505,3505,2205,29034,5005,290
2019-04-115,2305,3305,2305,31026,7005,310
2019-04-105,2005,2605,2005,25023,2005,250
2019-04-095,3505,3505,2505,29031,1005,290
2019-04-085,2605,3605,2605,35068,4005,350
2019-04-055,3005,3705,2005,280113,3005,280
2019-04-045,1305,1605,0905,13042,4005,130
2019-04-035,0405,1105,0205,11039,9005,110
2019-04-025,2105,2105,0605,07032,8005,070
2019-04-015,1705,2205,1305,17044,0005,170
2019-03-295,1205,1805,1105,15040,8005,150
2019-03-285,1105,1305,0605,06038,2005,060
2019-03-275,1305,1805,1105,14044,6005,140
2019-03-265,0205,1504,9655,13089,6005,130
2019-03-255,0305,0404,9004,95065,4004,950
2019-03-225,1105,1405,0205,03053,5005,030
2019-03-205,0705,1605,0405,15051,6005,150
2019-03-195,1205,1305,0205,07066,4005,070
2019-03-185,0705,1805,0605,17059,9005,170
2019-03-155,0505,2805,0405,110141,8005,110
2019-03-145,1505,1604,9955,02038,6005,020
2019-03-135,1305,1605,0505,06040,0005,060
2019-03-125,0805,1605,0505,13064,0005,130
2019-03-114,9655,0704,9655,04071,4005,040
2019-03-084,9154,9554,9154,945100,7004,945
2019-03-075,0105,0304,9254,955154,8004,955
2019-03-065,1405,1705,1105,13042,5005,130
2019-03-055,1505,1705,1305,16074,1005,160
2019-03-045,0805,2605,0805,220139,5005,220
2019-03-015,0305,0704,9755,06053,4005,060
2019-02-284,9755,0504,9454,99575,2004,995
2019-02-274,9855,0404,9454,955139,2004,955
2019-02-265,0305,1005,0205,04079,4005,040
2019-02-255,1305,1304,9855,02099,6005,020
2019-02-224,9955,1404,9905,130112,5005,130
2019-02-214,9355,0104,9254,925119,2004,925
2019-02-205,0005,0904,8754,935228,7004,935
2019-02-195,1305,2004,9905,000280,3005,000
2019-02-185,1705,3505,1505,310163,7005,310
2019-02-154,9055,0904,9055,090137,6005,090
2019-02-144,9005,0904,9004,975248,9004,975
2019-02-134,7204,7804,6204,735140,0004,735
2019-02-124,6404,7154,6254,715109,9004,715
2019-02-084,4954,5854,4854,58061,0004,580
2019-02-074,5804,5804,4954,54035,8004,540
2019-02-064,5604,6804,5554,57562,4004,575
2019-02-054,5854,6404,4954,52556,1004,525
2019-02-044,4654,5954,4654,58572,3004,585
2019-02-014,3604,5154,3604,46573,9004,465
2019-01-314,3604,4554,3504,36564,9004,365
2019-01-304,3254,3654,2854,35060,7004,350
2019-01-294,3654,3904,3004,33038,2004,330
2019-01-284,2854,4254,2854,37074,4004,370
2019-01-254,3654,4154,2704,34067,4004,340
2019-01-244,3954,4454,3454,43030,6004,430
2019-01-234,4804,4804,3704,37568,2004,375
2019-01-224,5804,5804,5104,55028,3004,550
2019-01-214,6504,6504,5354,55530,9004,555
2019-01-184,4954,6054,4954,59073,5004,590
2019-01-174,4004,4704,3604,47059,8004,470
2019-01-164,4354,4804,3654,39569,5004,395
2019-01-154,2604,4254,2454,38563,9004,385
2019-01-114,3704,4204,2854,29553,8004,295
2019-01-104,4104,4104,2904,34059,1004,340
2019-01-094,4254,4954,4004,41051,7004,410
2019-01-084,3954,4204,3454,39066,4004,390
2019-01-074,5404,5504,3754,385113,7004,385
2019-01-044,3654,4454,2854,43589,6004,435

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