ミヨシ油脂(4404)の株価時系列情報
ミヨシ油脂(4404)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 301 | 305 | 301 | 303 | 114,000 |
1985/12/27 | 309 | 310 | 307 | 310 | 40,000 |
1985/12/26 | 313 | 313 | 308 | 308 | 46,000 |
1985/12/25 | 306 | 315 | 306 | 309 | 75,000 |
1985/12/24 | 305 | 319 | 305 | 309 | 115,000 |
1985/12/23 | 305 | 305 | 302 | 305 | 60,000 |
1985/12/21 | 301 | 304 | 301 | 302 | 32,000 |
1985/12/20 | 301 | 305 | 301 | 302 | 128,000 |
1985/12/19 | 305 | 308 | 304 | 304 | 82,000 |
1985/12/18 | 305 | 310 | 302 | 310 | 104,000 |
1985/12/17 | 311 | 312 | 308 | 310 | 68,000 |
1985/12/16 | 310 | 312 | 307 | 310 | 109,000 |
1985/12/13 | 315 | 316 | 310 | 310 | 89,000 |
1985/12/12 | 315 | 318 | 313 | 316 | 79,000 |
1985/12/11 | 316 | 319 | 315 | 315 | 108,000 |
1985/12/10 | 318 | 320 | 315 | 315 | 136,000 |
1985/12/09 | 325 | 325 | 316 | 316 | 231,000 |
1985/12/07 | 324 | 325 | 320 | 325 | 254,000 |
1985/12/06 | 324 | 325 | 319 | 323 | 243,000 |
1985/12/05 | 324 | 325 | 319 | 323 | 250,000 |
1985/12/04 | 321 | 329 | 318 | 322 | 359,000 |
1985/12/03 | 320 | 325 | 316 | 325 | 283,000 |
1985/12/02 | 321 | 327 | 316 | 320 | 346,000 |
1985/11/30 | 327 | 329 | 323 | 326 | 404,000 |
1985/11/29 | 330 | 339 | 326 | 329 | 2,309,000 |
1985/11/28 | 319 | 334 | 319 | 325 | 1,623,000 |
1985/11/27 | 311 | 315 | 310 | 315 | 341,000 |
1985/11/26 | 315 | 315 | 310 | 310 | 213,000 |
1985/11/25 | 315 | 319 | 313 | 315 | 428,000 |
1985/11/22 | 313 | 314 | 308 | 312 | 323,000 |
1985/11/21 | 307 | 313 | 305 | 310 | 247,000 |
1985/11/20 | 309 | 310 | 306 | 308 | 98,000 |
1985/11/19 | 309 | 310 | 302 | 306 | 127,000 |
1985/11/18 | 313 | 313 | 308 | 312 | 151,000 |
1985/11/16 | 315 | 315 | 308 | 308 | 391,000 |
1985/11/15 | 302 | 314 | 302 | 312 | 385,000 |
1985/11/14 | 300 | 303 | 298 | 301 | 71,000 |
1985/11/13 | 295 | 302 | 295 | 298 | 41,000 |
1985/11/12 | 303 | 305 | 300 | 300 | 107,000 |
1985/11/11 | 294 | 308 | 294 | 308 | 90,000 |
1985/11/08 | 290 | 300 | 290 | 295 | 72,000 |
1985/11/07 | 290 | 294 | 290 | 290 | 60,000 |
1985/11/06 | 291 | 295 | 290 | 290 | 57,000 |
1985/11/05 | 297 | 297 | 291 | 291 | 39,000 |
1985/11/02 | 292 | 297 | 292 | 292 | 16,000 |
1985/11/01 | 293 | 297 | 292 | 292 | 46,000 |
1985/10/31 | 299 | 300 | 292 | 294 | 62,000 |
1985/10/30 | 296 | 299 | 293 | 295 | 84,000 |
1985/10/29 | 297 | 300 | 295 | 295 | 82,000 |
1985/10/28 | 296 | 298 | 295 | 297 | 58,000 |
1985/10/26 | 296 | 296 | 295 | 296 | 33,000 |
1985/10/25 | 297 | 300 | 297 | 297 | 24,000 |
1985/10/24 | 305 | 305 | 295 | 296 | 48,000 |
1985/10/23 | 298 | 300 | 297 | 297 | 30,000 |
1985/10/22 | 300 | 300 | 295 | 297 | 52,000 |
1985/10/21 | 303 | 304 | 296 | 297 | 49,000 |
1985/10/19 | 303 | 305 | 300 | 300 | 33,000 |
1985/10/18 | 309 | 310 | 303 | 305 | 145,000 |
1985/10/17 | 305 | 309 | 288 | 288 | 143,000 |
1985/10/16 | 307 | 310 | 301 | 303 | 187,000 |
1985/10/15 | 313 | 313 | 308 | 309 | 91,000 |
1985/10/14 | 313 | 314 | 306 | 310 | 150,000 |
1985/10/11 | 305 | 306 | 304 | 304 | 103,000 |
1985/10/09 | 307 | 310 | 303 | 305 | 111,000 |
1985/10/08 | 311 | 314 | 303 | 303 | 182,000 |
1985/10/07 | 315 | 315 | 310 | 314 | 277,000 |
1985/10/05 | 318 | 319 | 311 | 315 | 431,000 |
1985/10/04 | 295 | 315 | 295 | 315 | 339,000 |
1985/10/03 | 296 | 300 | 295 | 295 | 99,000 |
1985/10/02 | 290 | 297 | 290 | 295 | 78,000 |
1985/10/01 | 289 | 291 | 288 | 289 | 130,000 |
1985/09/30 | 292 | 292 | 289 | 289 | 105,000 |
1985/09/28 | 292 | 292 | 290 | 290 | 44,000 |
1985/09/27 | 290 | 297 | 288 | 297 | 63,000 |
1985/09/26 | 291 | 291 | 288 | 290 | 125,000 |
1985/09/25 | 299 | 299 | 295 | 295 | 74,000 |
1985/09/24 | 302 | 304 | 299 | 299 | 73,000 |
1985/09/21 | 299 | 299 | 296 | 299 | 43,000 |
1985/09/20 | 299 | 299 | 290 | 295 | 88,000 |
1985/09/19 | 296 | 296 | 290 | 290 | 107,000 |
1985/09/18 | 296 | 298 | 295 | 296 | 73,000 |
1985/09/17 | 299 | 300 | 296 | 296 | 56,000 |
1985/09/13 | 300 | 302 | 299 | 300 | 74,000 |
1985/09/12 | 305 | 305 | 301 | 301 | 83,000 |
1985/09/11 | 309 | 309 | 305 | 305 | 93,000 |
1985/09/10 | 308 | 309 | 306 | 307 | 83,000 |
1985/09/09 | 310 | 310 | 308 | 308 | 120,000 |
1985/09/07 | 306 | 310 | 306 | 310 | 89,000 |
1985/09/06 | 313 | 313 | 306 | 306 | 174,000 |
1985/09/05 | 311 | 315 | 307 | 308 | 289,000 |
1985/09/04 | 316 | 316 | 306 | 310 | 278,000 |
1985/09/03 | 309 | 325 | 308 | 312 | 1,028,000 |
1985/09/02 | 310 | 312 | 307 | 307 | 143,000 |
1985/08/31 | 310 | 312 | 310 | 310 | 155,000 |
1985/08/30 | 308 | 315 | 307 | 313 | 306,000 |
1985/08/29 | 308 | 310 | 307 | 307 | 113,000 |
1985/08/28 | 315 | 315 | 308 | 312 | 528,000 |
1985/08/27 | 300 | 318 | 298 | 315 | 701,000 |
1985/08/26 | 299 | 299 | 294 | 296 | 89,000 |
1985/08/24 | 300 | 300 | 297 | 299 | 113,000 |
1985/08/23 | 288 | 300 | 288 | 300 | 144,000 |
1985/08/22 | 284 | 289 | 283 | 288 | 77,000 |
1985/08/21 | 282 | 285 | 281 | 282 | 89,000 |
1985/08/20 | 282 | 283 | 280 | 281 | 113,000 |
1985/08/19 | 283 | 285 | 281 | 282 | 88,000 |
1985/08/17 | 281 | 283 | 281 | 282 | 90,000 |
1985/08/16 | 283 | 283 | 280 | 282 | 7,000 |
1985/08/15 | 287 | 287 | 280 | 284 | 46,000 |
1985/08/14 | 285 | 290 | 285 | 285 | 56,000 |
1985/08/13 | 283 | 283 | 280 | 280 | 78,000 |
1985/08/12 | 283 | 285 | 283 | 284 | 40,000 |
1985/08/09 | 285 | 285 | 283 | 283 | 45,000 |
1985/08/08 | 284 | 289 | 284 | 288 | 81,000 |
1985/08/07 | 290 | 290 | 283 | 283 | 139,000 |
1985/08/06 | 283 | 288 | 283 | 285 | 769,000 |
1985/08/05 | 293 | 294 | 289 | 289 | 132,000 |
1985/08/03 | 291 | 294 | 288 | 288 | 69,000 |
1985/08/02 | 281 | 288 | 281 | 283 | 140,000 |
1985/08/01 | 282 | 288 | 280 | 280 | 178,000 |
1985/07/31 | 270 | 285 | 270 | 284 | 208,000 |
1985/07/30 | 275 | 275 | 268 | 268 | 1,277,000 |
1985/07/29 | 281 | 284 | 275 | 276 | 295,000 |
1985/07/27 | 288 | 289 | 285 | 285 | 109,000 |
1985/07/26 | 286 | 290 | 286 | 288 | 72,000 |
1985/07/25 | 290 | 290 | 285 | 285 | 131,000 |
1985/07/24 | 293 | 297 | 290 | 291 | 161,000 |
1985/07/23 | 295 | 300 | 293 | 296 | 184,000 |
1985/07/22 | 297 | 299 | 293 | 295 | 76,000 |
1985/07/20 | 295 | 296 | 293 | 295 | 57,000 |
1985/07/19 | 298 | 300 | 293 | 293 | 148,000 |
1985/07/18 | 297 | 300 | 296 | 297 | 120,000 |
1985/07/17 | 300 | 300 | 296 | 296 | 68,000 |
1985/07/16 | 295 | 303 | 290 | 291 | 166,000 |
1985/07/15 | 300 | 300 | 290 | 290 | 189,000 |
1985/07/12 | 300 | 304 | 300 | 300 | 174,000 |
1985/07/11 | 305 | 305 | 304 | 304 | 61,000 |
1985/07/10 | 305 | 307 | 305 | 306 | 114,000 |
1985/07/09 | 307 | 307 | 304 | 307 | 140,000 |
1985/07/08 | 309 | 309 | 302 | 307 | 143,000 |
1985/07/06 | 304 | 306 | 302 | 302 | 76,000 |
1985/07/05 | 308 | 308 | 304 | 304 | 189,000 |
1985/07/04 | 310 | 310 | 307 | 308 | 129,000 |
1985/07/03 | 310 | 312 | 307 | 308 | 109,000 |
1985/07/02 | 313 | 315 | 310 | 312 | 257,000 |
1985/07/01 | 308 | 314 | 306 | 312 | 421,000 |
1985/06/29 | 300 | 307 | 300 | 304 | 306,000 |
1985/06/28 | 300 | 300 | 297 | 298 | 71,000 |
1985/06/27 | 294 | 295 | 291 | 295 | 83,000 |
1985/06/26 | 299 | 299 | 291 | 291 | 89,000 |
1985/06/25 | 297 | 299 | 295 | 295 | 74,000 |
1985/06/24 | 295 | 300 | 295 | 296 | 42,000 |
1985/06/22 | 295 | 295 | 290 | 295 | 70,000 |
1985/06/21 | 298 | 300 | 298 | 299 | 34,000 |
1985/06/20 | 304 | 304 | 298 | 300 | 116,000 |
1985/06/19 | 305 | 305 | 298 | 305 | 187,000 |
1985/06/18 | 295 | 303 | 295 | 296 | 334,000 |
1985/06/17 | 290 | 299 | 290 | 293 | 88,000 |
1985/06/15 | 292 | 293 | 291 | 291 | 39,000 |
1985/06/14 | 295 | 299 | 291 | 295 | 59,000 |
1985/06/13 | 289 | 295 | 289 | 291 | 68,000 |
1985/06/12 | 297 | 300 | 295 | 299 | 60,000 |
1985/06/11 | 296 | 300 | 295 | 295 | 57,000 |
1985/06/10 | 300 | 301 | 290 | 295 | 114,000 |
1985/06/07 | 299 | 299 | 290 | 290 | 133,000 |
1985/06/06 | 299 | 300 | 295 | 295 | 222,000 |
1985/06/05 | 292 | 295 | 287 | 288 | 119,000 |
1985/06/04 | 281 | 285 | 281 | 282 | 257,000 |
1985/06/03 | 285 | 295 | 281 | 281 | 310,000 |
1985/06/01 | 295 | 299 | 295 | 295 | 134,000 |
1985/05/31 | 300 | 304 | 295 | 295 | 222,000 |
1985/05/30 | 295 | 300 | 295 | 297 | 168,000 |
1985/05/29 | 295 | 300 | 290 | 293 | 171,000 |
1985/05/28 | 300 | 300 | 297 | 300 | 81,000 |
1985/05/27 | 299 | 300 | 297 | 300 | 36,000 |
1985/05/25 | 295 | 303 | 295 | 295 | 50,000 |
1985/05/24 | 305 | 305 | 296 | 296 | 117,000 |
1985/05/23 | 305 | 307 | 300 | 305 | 207,000 |
1985/05/22 | 291 | 310 | 290 | 303 | 227,000 |
1985/05/21 | 290 | 290 | 287 | 288 | 63,000 |
1985/05/20 | 286 | 290 | 286 | 287 | 61,000 |
1985/05/18 | 289 | 290 | 285 | 288 | 57,000 |
1985/05/17 | 285 | 292 | 285 | 288 | 80,000 |
1985/05/16 | 290 | 291 | 285 | 285 | 75,000 |
1985/05/15 | 289 | 289 | 286 | 286 | 73,000 |
1985/05/14 | 290 | 291 | 289 | 289 | 43,000 |
1985/05/13 | 290 | 299 | 290 | 290 | 44,000 |
1985/05/10 | 296 | 297 | 293 | 293 | 73,000 |
1985/05/09 | 297 | 297 | 294 | 295 | 24,000 |
1985/05/08 | 299 | 299 | 294 | 294 | 57,000 |
1985/05/07 | 299 | 301 | 294 | 299 | 64,000 |
1985/05/04 | 288 | 292 | 288 | 289 | 33,000 |
1985/05/02 | 291 | 292 | 288 | 288 | 49,000 |
1985/05/01 | 292 | 292 | 288 | 288 | 78,000 |
1985/04/30 | 291 | 292 | 288 | 288 | 19,000 |
1985/04/27 | 290 | 294 | 286 | 294 | 47,000 |
1985/04/26 | 290 | 295 | 285 | 285 | 169,000 |
1985/04/25 | 290 | 290 | 289 | 290 | 48,000 |
1985/04/24 | 290 | 290 | 288 | 288 | 55,000 |
1985/04/23 | 290 | 298 | 288 | 288 | 44,000 |
1985/04/22 | 300 | 300 | 288 | 290 | 109,000 |
1985/04/20 | 291 | 295 | 291 | 295 | 46,000 |
1985/04/19 | 290 | 290 | 281 | 289 | 156,000 |
1985/04/18 | 302 | 302 | 286 | 286 | 127,000 |
1985/04/17 | 303 | 306 | 300 | 300 | 151,000 |
1985/04/16 | 309 | 310 | 300 | 300 | 210,000 |
1985/04/15 | 310 | 311 | 306 | 310 | 129,000 |
1985/04/12 | 304 | 308 | 300 | 306 | 204,000 |
1985/04/11 | 303 | 308 | 303 | 305 | 87,000 |
1985/04/10 | 309 | 309 | 300 | 301 | 94,000 |
1985/04/09 | 310 | 310 | 305 | 306 | 129,000 |
1985/04/08 | 313 | 314 | 305 | 310 | 145,000 |
1985/04/06 | 307 | 309 | 302 | 309 | 124,000 |
1985/04/05 | 306 | 317 | 305 | 306 | 435,000 |
1985/04/04 | 311 | 311 | 305 | 306 | 298,000 |
1985/04/03 | 299 | 310 | 292 | 310 | 302,000 |
1985/04/02 | 298 | 300 | 295 | 296 | 151,000 |
1985/04/01 | 292 | 300 | 291 | 300 | 97,000 |
1985/03/30 | 290 | 290 | 286 | 290 | 47,000 |
1985/03/29 | 287 | 293 | 285 | 289 | 90,000 |
1985/03/28 | 288 | 295 | 288 | 290 | 99,000 |
1985/03/27 | 283 | 286 | 280 | 285 | 126,000 |
1985/03/26 | 286 | 287 | 280 | 282 | 74,000 |
1985/03/25 | 288 | 292 | 285 | 288 | 139,000 |
1985/03/23 | 288 | 293 | 287 | 288 | 63,000 |
1985/03/22 | 296 | 296 | 288 | 288 | 107,000 |
1985/03/20 | 298 | 298 | 290 | 292 | 166,000 |
1985/03/19 | 300 | 300 | 296 | 296 | 106,000 |
1985/03/18 | 300 | 300 | 296 | 300 | 164,000 |
1985/03/16 | 294 | 295 | 292 | 292 | 82,000 |
1985/03/15 | 294 | 294 | 286 | 293 | 149,000 |
1985/03/14 | 290 | 298 | 288 | 291 | 98,000 |
1985/03/13 | 291 | 295 | 289 | 290 | 106,000 |
1985/03/12 | 293 | 297 | 286 | 286 | 78,000 |
1985/03/11 | 292 | 298 | 284 | 294 | 141,000 |
1985/03/08 | 280 | 299 | 279 | 290 | 152,000 |
1985/03/07 | 287 | 288 | 276 | 278 | 745,000 |
1985/03/06 | 300 | 300 | 285 | 285 | 479,000 |
1985/03/05 | 303 | 305 | 300 | 305 | 101,000 |
1985/03/04 | 300 | 303 | 299 | 300 | 81,000 |
1985/03/02 | 295 | 300 | 295 | 300 | 207,000 |
1985/03/01 | 298 | 298 | 285 | 285 | 303,000 |
1985/02/28 | 300 | 300 | 298 | 298 | 136,000 |
1985/02/27 | 304 | 308 | 300 | 303 | 63,000 |
1985/02/26 | 312 | 312 | 300 | 304 | 136,000 |
1985/02/25 | 305 | 312 | 304 | 312 | 65,000 |
1985/02/23 | 297 | 304 | 297 | 304 | 71,000 |
1985/02/22 | 299 | 300 | 296 | 297 | 214,000 |
1985/02/21 | 300 | 305 | 300 | 300 | 251,000 |
1985/02/20 | 302 | 305 | 300 | 302 | 236,000 |
1985/02/19 | 306 | 308 | 305 | 305 | 226,000 |
1985/02/18 | 311 | 312 | 307 | 310 | 354,000 |
1985/02/16 | 310 | 315 | 310 | 311 | 62,000 |
1985/02/15 | 320 | 323 | 310 | 310 | 371,000 |
1985/02/14 | 323 | 325 | 321 | 323 | 217,000 |
1985/02/13 | 328 | 333 | 320 | 321 | 328,000 |
1985/02/12 | 349 | 350 | 330 | 333 | 407,000 |
1985/02/08 | 347 | 350 | 342 | 349 | 1,862,000 |
1985/02/07 | 340 | 349 | 336 | 336 | 1,016,000 |
1985/02/06 | 325 | 342 | 325 | 330 | 1,231,000 |
1985/02/05 | 330 | 330 | 321 | 325 | 578,000 |
1985/02/04 | 325 | 330 | 321 | 325 | 307,000 |
1985/02/02 | 320 | 330 | 320 | 325 | 512,000 |
1985/02/01 | 353 | 355 | 330 | 330 | 1,647,000 |
1985/01/31 | 344 | 355 | 338 | 352 | 3,473,000 |
1985/01/30 | 349 | 353 | 338 | 339 | 4,444,000 |
1985/01/29 | 314 | 348 | 311 | 340 | 4,942,000 |
1985/01/28 | 309 | 310 | 302 | 310 | 386,000 |
1985/01/26 | 309 | 310 | 305 | 306 | 305,000 |
1985/01/25 | 323 | 323 | 305 | 305 | 1,355,000 |
1985/01/24 | 320 | 324 | 310 | 318 | 2,349,000 |
1985/01/23 | 295 | 311 | 293 | 307 | 933,000 |
1985/01/22 | 299 | 299 | 291 | 292 | 411,000 |
1985/01/21 | 318 | 318 | 300 | 304 | 794,000 |
1985/01/19 | 314 | 320 | 310 | 315 | 1,613,000 |
1985/01/18 | 300 | 312 | 300 | 309 | 1,169,000 |
1985/01/17 | 310 | 316 | 293 | 295 | 1,759,000 |
1985/01/16 | 302 | 312 | 301 | 308 | 2,900,000 |
1985/01/14 | 295 | 300 | 290 | 300 | 1,142,000 |
1985/01/11 | 277 | 277 | 262 | 265 | 185,000 |
1985/01/10 | 283 | 286 | 276 | 279 | 538,000 |
1985/01/09 | 261 | 288 | 261 | 285 | 563,000 |
1985/01/08 | 255 | 260 | 254 | 260 | 104,000 |
1985/01/07 | 254 | 255 | 253 | 253 | 62,000 |
1985/01/05 | 254 | 254 | 251 | 251 | 11,000 |
1985/01/04 | 256 | 260 | 251 | 251 | 59,000 |