1. HOME >
  2. 株価時系列 >
  3. 4919 >
  4. 2021年

4919 (株)ミルボン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,7605,7705,7005,70047,2005,700
2021-12-295,7005,7505,6605,73084,3005,730
2021-12-285,6705,8005,6605,790235,1005,790
2021-12-275,6605,6705,6105,640163,6005,640
2021-12-245,7005,7205,6305,660139,7005,660
2021-12-235,7905,8205,6805,690105,8005,690
2021-12-225,7305,7905,7005,74070,5005,740
2021-12-215,7905,8005,7005,75086,7005,750
2021-12-205,6605,7305,6505,72075,2005,720
2021-12-175,8405,8705,7105,730107,0005,730
2021-12-165,7905,8905,7705,860109,7005,860
2021-12-155,7205,7205,6505,69066,0005,690
2021-12-145,7205,7305,6705,67059,3005,670
2021-12-135,7405,7905,7105,72050,2005,720
2021-12-105,7405,8005,6505,68078,3005,680
2021-12-095,7505,8205,7405,78042,3005,780
2021-12-085,8905,8905,7605,76059,8005,760
2021-12-075,7105,7905,6505,79058,0005,790
2021-12-065,6705,6905,5805,59072,6005,590
2021-12-035,5605,6805,5305,670105,3005,670
2021-12-025,5105,6005,5105,520111,3005,520
2021-12-015,7005,7005,5405,560145,1005,560
2021-11-305,9406,0005,7505,760146,4005,760
2021-11-295,9906,1305,9505,990114,3005,990
2021-11-266,3206,3206,1306,190111,2006,190
2021-11-256,1206,2706,1206,230122,0006,230
2021-11-246,0706,1306,0506,10094,7006,100
2021-11-226,0506,0905,9706,090102,8006,090
2021-11-196,0106,0705,9906,050114,0006,050
2021-11-185,9706,1005,9105,920138,2005,920
2021-11-175,7905,9705,7505,870266,2005,870
2021-11-166,1006,1105,7805,800473,7005,800
2021-11-156,3906,4506,1106,170501,8006,170
2021-11-126,9407,0706,9307,04081,6007,040
2021-11-116,9306,9606,8606,93073,0006,930
2021-11-106,9207,0206,9006,93093,1006,930
2021-11-096,8606,9606,8506,92044,2006,920
2021-11-086,8606,8706,8206,84024,2006,840
2021-11-056,9206,9406,8206,82037,2006,820
2021-11-046,9706,9706,8706,92046,3006,920
2021-11-026,9406,9606,8706,91054,5006,910
2021-11-016,9007,0506,8907,05056,3007,050
2021-10-296,7806,8406,6806,80065,9006,800
2021-10-286,8006,8706,7806,79066,2006,790
2021-10-276,7406,7806,7306,76031,8006,760
2021-10-266,6906,7806,6906,74032,6006,740
2021-10-256,6006,6606,5406,64056,0006,640
2021-10-226,5906,6606,5706,61030,8006,610
2021-10-216,7606,7806,5806,61062,0006,610
2021-10-206,7506,8606,7506,82038,7006,820
2021-10-196,6406,7806,6406,75048,8006,750
2021-10-186,7706,7706,5806,62045,4006,620
2021-10-156,6706,7706,6306,75052,9006,750
2021-10-146,5406,6406,4806,59047,7006,590
2021-10-136,6106,6506,5206,52055,4006,520
2021-10-126,5806,6006,5406,56031,5006,560
2021-10-116,4906,6106,4306,60049,7006,600
2021-10-086,5706,6006,5006,51037,0006,510
2021-10-076,5606,6706,4806,48049,1006,480
2021-10-066,6706,7906,5306,54065,6006,540
2021-10-056,7206,7806,6206,650100,4006,650
2021-10-046,7806,8106,7106,79076,6006,790
2021-10-016,8306,8706,7606,82072,6006,820
2021-09-306,7506,9306,7206,850124,9006,850
2021-09-296,6606,7106,6006,680136,0006,680
2021-09-286,8506,8506,6906,80083,4006,800
2021-09-277,0307,0406,7906,880120,8006,880
2021-09-247,0007,0506,9307,04061,5007,040
2021-09-226,9106,9306,8106,87061,8006,870
2021-09-216,9906,9906,8106,86078,3006,860
2021-09-177,0207,0906,9507,09078,2007,090
2021-09-166,9307,0006,8806,97089,0006,970
2021-09-156,8206,8906,8006,88089,8006,880
2021-09-146,9006,9306,8706,92057,5006,920
2021-09-136,9506,9506,8306,87060,2006,870
2021-09-106,7306,8806,7206,88066,1006,880
2021-09-096,7306,8006,7006,74048,3006,740
2021-09-086,7406,8206,7106,76064,7006,760
2021-09-076,7106,7506,6406,73074,4006,730
2021-09-066,6406,6606,5806,66066,2006,660
2021-09-036,5806,6606,5106,560107,1006,560
2021-09-026,6806,7006,5606,68069,9006,680
2021-09-016,7606,7606,5906,630186,0006,630
2021-08-316,7806,8606,7706,84068,5006,840
2021-08-306,7606,8806,7506,88036,8006,880
2021-08-276,7006,8206,6506,79081,6006,790
2021-08-266,7006,7606,6406,74053,9006,740
2021-08-256,6806,7406,6106,73080,9006,730
2021-08-246,5406,7606,5406,680118,1006,680
2021-08-236,3306,4806,2806,45057,2006,450
2021-08-206,2706,3206,2406,28040,0006,280
2021-08-196,3306,3706,2606,28039,2006,280
2021-08-186,4006,4506,3406,36042,4006,360
2021-08-176,5006,5406,3106,37095,7006,370
2021-08-166,6906,7306,5206,57071,4006,570
2021-08-136,8406,8406,7506,78058,7006,780
2021-08-126,7606,8806,7406,790106,4006,790
2021-08-116,6106,7206,5606,670160,7006,670
2021-08-106,3606,6106,3606,540332,9006,540
2021-08-066,0906,1706,0606,16072,3006,160
2021-08-055,8506,0305,8206,02087,0006,020
2021-08-045,9605,9605,8405,85078,3005,850
2021-08-036,1406,1405,9705,97049,5005,970
2021-08-026,1206,1306,0006,04053,5006,040
2021-07-306,1206,1305,9906,02071,5006,020
2021-07-296,3006,3306,1006,120267,6006,120
2021-07-286,1806,2706,1806,22078,4006,220
2021-07-276,2206,2806,2006,24063,0006,240
2021-07-266,2906,2906,2006,21066,9006,210
2021-07-216,2106,2106,0806,15056,4006,150
2021-07-206,1106,1506,0806,11055,9006,110
2021-07-196,1506,1706,1006,11050,2006,110
2021-07-166,1806,2306,1406,21045,3006,210
2021-07-156,3206,3406,2006,22067,1006,220
2021-07-146,2106,3206,1906,28059,7006,280
2021-07-136,1806,2106,1106,18088,4006,180
2021-07-126,2006,2706,0806,180115,1006,180
2021-07-096,0306,1105,9906,100102,4006,100
2021-07-086,1506,1906,1106,130101,3006,130
2021-07-076,1006,2006,0606,15046,0006,150
2021-07-066,2906,2906,1806,20036,5006,200
2021-07-056,3106,3106,2306,23036,2006,230
2021-07-026,2506,3106,2106,31059,2006,310
2021-07-016,3106,4006,2806,34090,7006,340
2021-06-306,3006,3706,2606,28084,3006,280
2021-06-296,1306,2806,1306,24091,3006,240
2021-06-286,2006,3306,1906,25063,6006,250
2021-06-256,1606,2206,1206,19052,9006,190
2021-06-246,1006,1206,0306,10088,8006,100
2021-06-236,2206,2506,1006,11083,1006,110
2021-06-226,1106,1806,0806,140100,2006,140
2021-06-216,1606,1806,0106,02082,2006,020
2021-06-186,3306,3906,2306,23083,5006,230
2021-06-176,3706,3806,2806,32084,3006,320
2021-06-166,5406,5406,4006,42080,2006,420
2021-06-156,5406,6206,5406,60046,1006,600
2021-06-146,4806,6206,4706,57089,7006,570
2021-06-116,4706,4706,4306,46064,8006,460
2021-06-106,3906,4806,3906,45054,5006,450
2021-06-096,3706,4806,3606,39062,1006,390
2021-06-086,2906,4506,2906,40062,3006,400
2021-06-076,3006,3406,2806,31049,9006,310
2021-06-046,2006,2906,2006,27052,4006,270
2021-06-036,2306,2906,2206,25052,6006,250
2021-06-026,1706,3006,1706,250106,4006,250
2021-06-016,1806,2106,1306,18058,5006,180
2021-05-316,2006,3306,1406,23079,5006,230
2021-05-286,2206,3106,1006,130100,7006,130
2021-05-276,2806,3006,2006,20083,2006,200
2021-05-266,1506,3006,1506,24081,7006,240
2021-05-256,1506,2506,1206,19062,1006,190
2021-05-246,1206,1806,0906,12044,3006,120
2021-05-216,1606,2506,1306,15063,4006,150
2021-05-206,1106,2306,1106,16059,0006,160
2021-05-196,0306,1206,0106,09072,9006,090
2021-05-186,0006,1105,9906,06084,1006,060
2021-05-176,0106,0705,9706,03059,2006,030
2021-05-145,9006,0105,8605,95051,3005,950
2021-05-136,0006,0905,9405,950112,7005,950
2021-05-126,0006,2305,9405,940275,7005,940
2021-05-115,6905,7405,6105,64078,2005,640
2021-05-105,7405,8205,7005,79063,7005,790
2021-05-075,8205,8305,7505,77084,0005,770
2021-05-065,8405,9505,8205,91062,6005,910
2021-04-305,8905,9305,8105,82048,4005,820
2021-04-285,8905,9205,8305,85043,7005,850
2021-04-275,8705,9405,8305,89048,2005,890
2021-04-265,8905,9405,8405,89050,5005,890
2021-04-235,8105,9105,8105,89030,8005,890
2021-04-225,8405,9205,8405,88029,9005,880
2021-04-215,8305,8305,7605,78043,3005,780
2021-04-205,9505,9505,8805,89048,1005,890
2021-04-196,0906,1306,0006,00039,9006,000
2021-04-166,1006,1506,0706,11027,6006,110
2021-04-156,1206,1906,0706,14048,1006,140
2021-04-146,1506,2506,1206,22066,1006,220
2021-04-136,1406,1806,1106,12033,8006,120
2021-04-126,0806,1406,0306,10025,7006,100
2021-04-095,9606,0605,9506,04059,0006,040
2021-04-086,0406,0405,9706,00044,1006,000
2021-04-076,0406,0705,9906,05060,9006,050
2021-04-066,1206,1805,9906,03050,8006,030
2021-04-056,2206,2206,1306,15031,5006,150
2021-04-026,2406,2606,1806,22030,7006,220
2021-04-016,1306,3206,1306,26085,7006,260
2021-03-316,0906,1606,0506,07055,9006,070
2021-03-306,2506,2506,1406,15045,8006,150
2021-03-296,2006,2106,1206,20066,8006,200
2021-03-266,2106,2106,0906,16047,9006,160
2021-03-256,1606,2006,0806,18036,9006,180
2021-03-246,2306,2306,0606,06060,6006,060
2021-03-236,3006,3006,1906,19042,5006,190
2021-03-226,3306,3406,2406,27054,0006,270
2021-03-196,2806,4006,2506,40082,6006,400
2021-03-186,2006,3506,1806,35064,3006,350
2021-03-176,1006,2106,1006,20045,9006,200
2021-03-166,1306,2206,1006,20052,8006,200
2021-03-156,0706,1306,0106,13043,4006,130
2021-03-126,0106,0905,9806,06048,6006,060
2021-03-115,9606,0705,9506,05046,7006,050
2021-03-106,1106,1105,9405,96063,7005,960
2021-03-096,0706,0805,9506,01072,1006,010
2021-03-086,2306,2305,9506,04070,4006,040
2021-03-055,9306,1405,9306,130101,1006,130
2021-03-045,9106,0305,9106,02074,6006,020
2021-03-036,1006,1005,9005,97083,2005,970
2021-03-026,0906,0905,9806,06082,8006,060
2021-03-016,0106,0605,9305,99063,4005,990
2021-02-266,0806,1105,8605,860119,6005,860
2021-02-256,1006,2306,0706,160102,1006,160
2021-02-246,3506,3706,1106,130106,6006,130
2021-02-226,6106,6406,3406,40090,1006,400
2021-02-196,6106,6106,4806,55084,8006,550
2021-02-186,7206,8106,6106,64085,0006,640
2021-02-176,7806,8406,7006,760111,3006,760
2021-02-167,1307,2707,0207,03078,7007,030
2021-02-157,0007,1606,7907,160126,0007,160
2021-02-127,2007,2506,9607,03093,0007,030
2021-02-107,1007,1907,0207,18063,2007,180
2021-02-096,9307,0006,8807,00055,7007,000
2021-02-086,9507,0406,9207,04091,0007,040
2021-02-057,1107,1407,0107,08065,8007,080
2021-02-047,0807,1006,9707,00038,1007,000
2021-02-037,1607,1606,9607,10066,4007,100
2021-02-027,0507,2307,0407,20083,5007,200
2021-02-016,8607,0306,8506,98067,2006,980
2021-01-296,9307,1406,8406,850151,1006,850
2021-01-286,7606,8706,7306,85095,9006,850
2021-01-276,8406,8606,7606,86064,9006,860
2021-01-266,8206,8706,7106,74062,6006,740
2021-01-256,6606,7906,6206,79062,8006,790
2021-01-226,6406,6906,6306,64053,3006,640
2021-01-216,5906,7206,5906,64065,0006,640
2021-01-206,5206,5606,4606,54042,6006,540
2021-01-196,4006,5106,4006,49026,6006,490
2021-01-186,5306,5606,4106,43051,3006,430
2021-01-156,5406,5406,4206,43025,6006,430
2021-01-146,4806,5906,4706,56047,8006,560
2021-01-136,4006,5006,4006,48046,9006,480
2021-01-126,5306,5306,4206,44041,2006,440
2021-01-086,4806,5806,4406,52088,2006,520
2021-01-076,5506,6306,5006,56063,2006,560
2021-01-066,5406,5906,4806,50051,7006,500
2021-01-056,5306,7006,5006,64054,4006,640
2021-01-046,6006,6006,4906,53037,7006,530

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