日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 479 484 478 484 230,000
1986/12/26 490 490 481 484 174,000
1986/12/25 499 500 488 488 137,000
1986/12/24 510 510 500 501 79,000
1986/12/23 500 503 480 480 394,000
1986/12/22 501 505 499 499 272,000
1986/12/19 525 530 515 515 130,000
1986/12/18 538 539 525 525 96,000
1986/12/17 540 540 530 540 354,000
1986/12/16 530 536 527 535 320,000
1986/12/15 520 527 510 522 192,000
1986/12/12 511 520 505 515 106,000
1986/12/11 500 511 491 491 176,000
1986/12/10 497 500 497 497 116,000
1986/12/09 500 500 497 497 185,000
1986/12/08 500 503 497 500 82,000
1986/12/06 500 505 497 497 118,000
1986/12/05 500 509 496 500 121,000
1986/12/04 512 513 500 500 167,000
1986/12/03 520 520 511 511 97,000
1986/12/02 510 520 510 515 160,000
1986/12/01 530 531 510 520 143,000
1986/11/29 520 530 519 530 232,000
1986/11/28 510 520 509 518 332,000
1986/11/27 493 509 493 509 149,000
1986/11/26 500 500 490 498 115,000
1986/11/25 505 505 499 500 102,000
1986/11/22 505 506 500 505 77,000
1986/11/21 500 508 495 507 111,000
1986/11/20 508 508 490 490 175,000
1986/11/19 500 510 500 503 291,000
1986/11/18 493 511 490 500 400,000
1986/11/17 477 490 477 488 166,000
1986/11/14 478 482 475 475 54,000
1986/11/13 479 490 476 488 189,000
1986/11/12 486 490 475 479 146,000
1986/11/11 480 495 479 479 187,000
1986/11/10 470 479 468 478 134,000
1986/11/07 460 468 460 464 170,000
1986/11/06 446 460 446 459 147,000
1986/11/05 440 450 436 441 98,000
1986/11/04 436 440 432 435 37,000
1986/11/01 431 435 431 432 57,000
1986/10/31 439 439 430 431 79,000
1986/10/30 423 434 415 434 81,000
1986/10/29 407 415 407 408 49,000
1986/10/28 408 415 408 413 9,000
1986/10/27 406 420 400 405 27,000
1986/10/25 401 410 400 406 59,000
1986/10/24 425 426 413 415 45,000
1986/10/23 405 420 405 420 42,000
1986/10/22 405 416 405 405 38,000
1986/10/21 411 411 400 404 46,000
1986/10/20 425 425 410 415 20,000
1986/10/17 435 435 430 430 32,000
1986/10/16 432 440 432 440 39,000
1986/10/15 441 442 432 432 42,000
1986/10/14 440 446 431 440 52,000
1986/10/13 451 454 440 440 88,000
1986/10/09 450 458 450 451 71,000
1986/10/08 450 460 441 449 159,000
1986/10/07 439 448 435 448 110,000
1986/10/06 440 445 420 420 205,000
1986/10/04 425 435 424 435 186,000
1986/10/03 405 420 403 420 183,000
1986/10/02 364 395 360 395 192,000
1986/10/01 391 396 360 368 401,000
1986/09/30 400 400 395 396 412,000
1986/09/29 435 440 415 415 254,000
1986/09/27 452 452 440 440 35,000
1986/09/26 450 458 450 450 152,000
1986/09/25 450 460 450 451 78,000
1986/09/24 460 460 450 450 165,000
1986/09/22 470 470 450 460 98,000
1986/09/19 480 485 470 474 77,000
1986/09/18 485 490 485 485 71,000
1986/09/17 495 501 490 490 57,000
1986/09/16 506 513 498 499 105,000
1986/09/12 500 518 499 500 159,000
1986/09/11 531 540 520 531 154,000
1986/09/10 540 540 531 531 196,000
1986/09/09 530 544 530 543 301,000
1986/09/08 544 544 530 535 127,000
1986/09/06 518 549 518 542 180,000
1986/09/05 545 545 520 525 141,000
1986/09/04 545 545 535 540 129,000
1986/09/03 525 550 520 545 310,000
1986/09/02 522 522 515 515 88,000
1986/09/01 523 524 510 510 97,000
1986/08/30 523 528 522 523 92,000
1986/08/29 506 523 506 521 146,000
1986/08/28 501 510 500 502 73,000
1986/08/27 505 520 500 500 190,000
1986/08/26 520 520 502 503 186,000
1986/08/25 496 505 496 500 115,000
1986/08/23 500 505 495 496 117,000
1986/08/22 502 510 500 501 120,000
1986/08/21 527 527 502 502 186,000
1986/08/20 501 535 501 528 319,000
1986/08/19 510 514 495 496 178,000
1986/08/18 511 521 500 501 188,000
1986/08/15 516 520 511 520 292,000
1986/08/14 520 524 516 516 231,000
1986/08/13 512 527 512 524 145,000
1986/08/12 520 526 510 510 153,000
1986/08/11 506 510 505 506 98,000
1986/08/08 505 510 490 492 517,000
1986/08/07 530 530 510 515 179,000
1986/08/06 540 550 520 530 158,000
1986/08/05 553 553 535 540 68,000
1986/08/04 545 549 535 549 168,000
1986/08/02 525 545 525 545 95,000
1986/08/01 550 553 516 528 274,000
1986/07/31 571 580 550 550 219,000
1986/07/30 576 590 570 570 192,000
1986/07/29 570 590 566 570 268,000
1986/07/28 565 569 550 565 525,000
1986/07/26 591 591 570 570 253,000
1986/07/25 600 601 585 591 425,000
1986/07/24 630 630 600 600 336,000
1986/07/23 625 638 625 629 330,000
1986/07/22 618 630 615 622 326,000
1986/07/21 648 648 608 615 520,000
1986/07/19 636 644 626 644 481,000
1986/07/18 644 644 622 636 836,000
1986/07/17 620 640 619 640 673,000
1986/07/16 625 635 614 616 910,000
1986/07/15 652 655 633 645 1,603,000
1986/07/14 625 647 620 647 2,446,000
1986/07/11 615 619 599 617 941,000
1986/07/10 612 630 605 616 3,192,000
1986/07/09 590 609 590 605 2,504,000
1986/07/08 560 591 560 590 837,000
1986/07/07 565 576 565 568 336,000
1986/07/05 567 575 560 575 364,000
1986/07/04 590 590 565 569 521,000
1986/07/03 591 592 578 590 630,000
1986/07/02 586 601 575 588 2,714,000
1986/07/01 561 580 558 580 615,000
1986/06/30 565 570 558 565 467,000
1986/06/28 568 568 556 560 206,000
1986/06/27 580 580 558 558 1,218,000
1986/06/26 555 588 555 570 1,917,000
1986/06/25 550 560 548 555 584,000
1986/06/24 556 560 543 553 604,000
1986/06/23 569 569 550 556 678,000
1986/06/21 567 567 552 560 780,000
1986/06/20 550 575 540 558 2,941,000
1986/06/19 555 559 538 538 1,604,000
1986/06/18 521 560 517 560 2,495,000
1986/06/17 515 526 510 511 832,000
1986/06/16 510 510 500 505 530,000
1986/06/13 502 505 495 505 536,000
1986/06/12 510 519 502 505 379,000
1986/06/11 511 511 501 506 798,000
1986/06/10 507 519 501 501 980,000
1986/06/09 529 536 512 527 1,990,000
1986/06/07 511 525 507 523 2,739,000
1986/06/06 484 510 482 510 2,890,000
1986/06/05 488 488 483 483 534,000
1986/06/04 493 494 483 483 574,000
1986/06/03 500 502 488 488 1,327,000
1986/06/02 480 505 475 498 3,497,000
1986/05/31 475 480 467 480 421,000
1986/05/30 475 475 463 475 635,000
1986/05/29 480 492 470 470 3,333,000
1986/05/28 460 470 457 470 1,079,000
1986/05/27 468 470 453 457 1,067,000
1986/05/26 465 470 459 468 2,205,000
1986/05/24 445 450 443 445 442,000
1986/05/23 448 449 438 438 294,000
1986/05/22 439 450 438 447 680,000
1986/05/21 430 432 424 432 318,000
1986/05/20 431 435 426 427 130,000
1986/05/19 425 440 425 426 278,000
1986/05/17 421 425 420 422 66,000
1986/05/16 426 429 421 421 242,000
1986/05/15 427 429 421 423 285,000
1986/05/14 426 427 421 427 68,000
1986/05/13 426 433 420 421 200,000
1986/05/12 430 434 420 425 158,000
1986/05/09 438 438 426 433 227,000
1986/05/08 436 440 434 440 276,000
1986/05/07 425 432 414 414 298,000
1986/05/06 430 434 428 429 188,000
1986/05/02 426 430 421 428 237,000
1986/05/01 436 438 425 425 363,000
1986/04/30 440 449 436 440 448,000
1986/04/28 459 460 435 436 739,000
1986/04/26 455 460 440 455 2,011,000
1986/04/25 460 473 435 435 4,812,000
1986/04/24 404 428 404 425 1,016,000
1986/04/23 401 401 390 394 164,000
1986/04/22 405 407 400 400 297,000
1986/04/21 404 410 404 410 139,000
1986/04/19 404 404 400 401 88,000
1986/04/18 407 409 400 401 159,000
1986/04/17 403 409 400 405 151,000
1986/04/16 404 409 402 402 122,000
1986/04/15 414 414 403 404 314,000
1986/04/14 407 416 405 415 216,000
1986/04/11 428 430 400 402 661,000
1986/04/10 410 428 405 428 1,141,000
1986/04/09 397 400 385 400 250,000
1986/04/08 384 400 383 384 144,000
1986/04/07 384 385 382 382 95,000
1986/04/05 384 385 381 381 155,000
1986/04/04 383 385 381 383 166,000
1986/04/03 385 385 382 382 93,000
1986/04/02 385 390 382 383 105,000
1986/04/01 386 389 382 388 235,000
1986/03/31 396 398 390 390 169,000
1986/03/29 381 386 380 381 121,000
1986/03/28 381 393 380 393 191,000
1986/03/27 386 386 380 381 270,000
1986/03/26 385 390 381 390 197,000
1986/03/25 393 400 385 385 235,000
1986/03/24 400 401 390 392 202,000
1986/03/22 404 405 400 400 216,000
1986/03/20 398 417 398 401 592,000
1986/03/19 385 400 382 388 226,000
1986/03/18 392 397 379 381 549,000
1986/03/17 405 408 392 397 387,000
1986/03/15 406 410 402 402 254,000
1986/03/14 413 413 405 405 370,000
1986/03/13 419 419 405 408 583,000
1986/03/12 415 420 410 415 487,000
1986/03/11 420 425 410 410 501,000
1986/03/10 414 419 402 416 454,000
1986/03/07 411 418 397 399 360,000
1986/03/06 419 424 410 410 552,000
1986/03/05 405 435 400 406 1,728,000
1986/03/04 385 404 385 402 294,000
1986/03/03 396 398 388 388 264,000
1986/03/01 395 398 386 391 211,000
1986/02/28 381 399 381 385 271,000
1986/02/27 391 395 380 380 580,000
1986/02/26 405 408 393 395 482,000
1986/02/25 406 410 397 403 564,000
1986/02/24 407 418 401 401 579,000
1986/02/22 430 436 402 402 1,274,000
1986/02/21 381 438 381 425 3,536,000
1986/02/20 398 398 382 383 382,000
1986/02/19 398 400 391 395 772,000
1986/02/18 384 395 383 383 750,000
1986/02/17 401 414 381 381 1,228,000
1986/02/15 398 401 388 398 973,000
1986/02/14 442 450 398 398 2,123,000
1986/02/13 454 480 437 437 6,547,000
1986/02/12 456 460 441 450 9,975,000
1986/02/10 385 397 382 396 10,543,000
1986/02/07 338 357 330 357 3,353,000
1986/02/06 345 348 333 335 2,848,000
1986/02/05 313 350 313 350 1,995,000
1986/02/04 307 311 306 308 234,000
1986/02/03 310 310 306 309 92,000
1986/02/01 303 310 302 305 122,000
1986/01/31 302 304 294 303 118,000
1986/01/30 298 300 295 300 98,000
1986/01/29 296 300 295 295 185,000
1986/01/28 300 300 298 300 67,000
1986/01/27 301 301 297 299 54,000
1986/01/25 303 303 300 303 32,000
1986/01/24 303 303 298 298 67,000
1986/01/23 302 305 298 298 73,000
1986/01/22 302 303 298 298 77,000
1986/01/21 300 305 300 300 42,000
1986/01/20 300 300 299 300 36,000
1986/01/18 301 302 300 300 88,000
1986/01/17 305 305 301 301 84,000
1986/01/16 308 310 305 305 56,000
1986/01/14 308 310 307 307 74,000
1986/01/13 309 310 306 308 83,000
1986/01/10 303 303 300 303 210,000
1986/01/09 302 303 301 303 73,000
1986/01/08 305 305 300 300 99,000
1986/01/07 296 305 296 304 44,000
1986/01/06 310 310 303 306 53,000
1986/01/04 310 313 310 310 54,000

このページの先頭へ