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
1989/12/29 1,110 1,120 1,080 1,080 324,000
1989/12/28 1,130 1,130 1,100 1,120 864,000
1989/12/27 1,120 1,150 1,090 1,140 3,369,000
1989/12/26 1,070 1,130 1,050 1,130 2,848,000
1989/12/25 1,080 1,090 1,040 1,050 780,000
1989/12/22 1,030 1,080 1,030 1,070 2,993,000
1989/12/21 1,030 1,040 1,010 1,030 319,000
1989/12/20 1,030 1,030 1,010 1,010 196,000
1989/12/19 1,030 1,030 1,010 1,010 176,000
1989/12/18 1,040 1,040 1,030 1,030 301,000
1989/12/15 1,030 1,040 1,020 1,040 309,000
1989/12/14 1,040 1,040 1,020 1,040 302,000
1989/12/13 1,030 1,040 1,020 1,040 225,000
1989/12/12 1,020 1,040 1,010 1,030 197,000
1989/12/11 1,020 1,020 1,000 1,020 71,000
1989/12/08 1,030 1,030 1,010 1,020 213,000
1989/12/07 1,040 1,040 1,010 1,010 322,000
1989/12/06 1,040 1,040 1,020 1,020 401,000
1989/12/05 1,010 1,040 1,010 1,040 571,000
1989/12/04 1,010 1,020 1,000 1,000 227,000
1989/12/01 1,000 1,010 992 992 282,000
1989/11/30 1,010 1,020 990 990 296,000
1989/11/29 1,040 1,040 1,010 1,010 328,000
1989/11/28 1,020 1,040 1,000 1,030 500,000
1989/11/27 1,010 1,010 1,000 1,000 304,000
1989/11/24 1,010 1,020 1,000 1,010 188,000
1989/11/22 1,030 1,030 1,000 1,020 302,000
1989/11/21 1,040 1,040 1,020 1,020 392,000
1989/11/20 1,020 1,040 1,010 1,030 593,000
1989/11/17 1,050 1,060 1,020 1,030 1,011,000
1989/11/16 1,000 1,060 996 1,050 1,951,000
1989/11/15 985 1,010 980 985 576,000
1989/11/14 971 985 970 985 146,000
1989/11/13 970 980 970 972 87,000
1989/11/10 977 980 965 968 377,000
1989/11/09 980 985 969 982 247,000
1989/11/08 980 990 976 980 319,000
1989/11/07 980 990 977 990 189,000
1989/11/06 979 990 975 980 121,000
1989/11/02 970 990 970 989 224,000
1989/11/01 959 980 959 980 402,000
1989/10/31 982 990 949 955 228,000
1989/10/30 969 995 969 982 181,000
1989/10/27 972 980 970 970 429,000
1989/10/26 987 990 977 982 271,000
1989/10/25 972 999 972 977 165,000
1989/10/24 969 985 969 971 236,000
1989/10/23 985 985 972 972 181,000
1989/10/20 981 990 976 989 284,000
1989/10/19 1,000 1,020 976 981 292,000
1989/10/18 980 1,030 970 1,010 393,000
1989/10/17 989 989 966 980 163,000
1989/10/16 940 970 935 969 152,000
1989/10/13 955 970 955 960 167,000
1989/10/12 960 969 956 956 145,000
1989/10/11 981 982 957 960 364,000
1989/10/09 995 1,000 990 990 188,000
1989/10/06 991 1,000 982 999 207,000
1989/10/05 991 1,000 982 982 314,000
1989/10/04 1,000 1,030 990 990 260,000
1989/10/03 1,010 1,010 980 980 337,000
1989/10/02 1,040 1,050 1,000 1,010 394,000
1989/09/29 990 1,050 989 1,040 988,000
1989/09/28 1,010 1,020 980 981 676,000
1989/09/27 1,020 1,040 1,000 1,000 1,056,000
1989/09/26 1,040 1,060 1,020 1,020 1,496,000
1989/09/25 1,100 1,120 1,020 1,040 8,604,000
1989/09/22 905 1,000 900 1,000 1,990,000
1989/09/21 885 900 880 900 183,000
1989/09/20 862 889 862 885 79,000
1989/09/19 886 892 880 880 88,000
1989/09/18 884 894 884 886 124,000
1989/09/14 870 886 860 884 97,000
1989/09/13 860 865 851 855 141,000
1989/09/12 861 871 860 860 107,000
1989/09/11 860 870 860 861 71,000
1989/09/08 881 887 870 870 113,000
1989/09/07 885 890 870 881 143,000
1989/09/06 891 893 881 885 83,000
1989/09/05 898 898 891 891 69,000
1989/09/04 900 900 883 898 64,000
1989/09/01 875 900 875 882 145,000
1989/08/31 900 900 860 865 167,000
1989/08/30 888 900 886 897 50,000
1989/08/29 910 910 885 900 86,000
1989/08/28 903 910 895 910 90,000
1989/08/25 908 909 900 902 112,000
1989/08/24 905 920 905 908 52,000
1989/08/23 910 910 905 908 77,000
1989/08/22 915 919 900 910 91,000
1989/08/21 910 920 910 913 63,000
1989/08/18 918 918 905 910 77,000
1989/08/17 920 925 912 918 131,000
1989/08/16 925 929 915 919 133,000
1989/08/15 925 934 925 925 27,000
1989/08/14 945 945 912 920 59,000
1989/08/11 929 944 918 944 177,000
1989/08/10 938 938 918 918 83,000
1989/08/09 949 950 930 938 77,000
1989/08/08 949 951 930 950 125,000
1989/08/07 940 950 930 950 155,000
1989/08/04 922 935 922 930 73,000
1989/08/03 930 932 921 924 172,000
1989/08/02 938 940 928 930 150,000
1989/08/01 941 941 937 938 79,000
1989/07/31 950 960 946 948 161,000
1989/07/28 940 945 933 940 178,000
1989/07/27 920 940 920 931 215,000
1989/07/26 920 930 918 930 279,000
1989/07/25 918 925 918 920 113,000
1989/07/24 920 925 917 920 75,000
1989/07/21 925 930 912 930 111,000
1989/07/20 912 930 910 910 251,000
1989/07/19 930 930 910 915 76,000
1989/07/18 930 934 930 931 123,000
1989/07/17 932 940 925 940 240,000
1989/07/14 933 935 930 930 113,000
1989/07/13 924 941 923 931 85,000
1989/07/12 937 937 921 922 142,000
1989/07/11 945 948 936 936 90,000
1989/07/10 953 954 935 948 124,000
1989/07/07 969 975 951 951 345,000
1989/07/06 930 967 928 959 644,000
1989/07/05 917 925 908 925 240,000
1989/07/04 910 915 900 915 74,000
1989/07/03 898 898 890 892 146,000
1989/06/30 915 915 906 907 195,000
1989/06/29 883 910 882 903 376,000
1989/06/28 880 880 851 879 251,000
1989/06/27 898 900 890 890 118,000
1989/06/26 893 905 893 900 89,000
1989/06/23 901 910 900 905 123,000
1989/06/22 930 930 901 901 111,000
1989/06/21 911 920 910 910 181,000
1989/06/20 929 930 920 920 124,000
1989/06/19 910 923 905 913 197,000
1989/06/16 920 920 895 895 150,000
1989/06/15 920 920 900 901 192,000
1989/06/14 910 920 890 920 107,000
1989/06/13 911 911 890 890 197,000
1989/06/12 923 923 901 911 122,000
1989/06/09 930 940 921 921 90,000
1989/06/08 916 925 910 920 61,000
1989/06/07 934 934 910 910 66,000
1989/06/06 911 930 900 910 165,000
1989/06/05 920 920 910 911 149,000
1989/06/02 940 940 922 923 128,000
1989/06/01 952 960 921 921 244,000
1989/05/31 960 970 949 949 255,000
1989/05/30 949 955 940 950 168,000
1989/05/29 960 960 910 910 151,000
1989/05/26 950 964 941 951 196,000
1989/05/25 954 960 945 945 116,000
1989/05/24 935 961 935 954 159,000
1989/05/23 921 938 921 935 308,000
1989/05/22 960 965 940 945 256,000
1989/05/19 980 980 960 961 341,000
1989/05/18 1,000 1,010 970 980 357,000
1989/05/17 1,020 1,020 1,000 1,010 524,000
1989/05/16 1,030 1,030 1,010 1,010 710,000
1989/05/15 1,010 1,020 1,000 1,020 544,000
1989/05/12 1,030 1,030 1,000 1,010 1,102,000
1989/05/11 1,020 1,050 1,000 1,010 2,181,000
1989/05/10 1,000 1,020 995 1,010 1,413,000
1989/05/09 1,010 1,020 988 995 1,459,000
1989/05/08 999 1,000 987 999 1,216,000
1989/05/02 974 1,010 959 993 3,505,000
1989/05/01 985 988 965 970 1,537,000
1989/04/28 960 984 953 979 3,906,000
1989/04/27 925 960 918 950 2,717,000
1989/04/26 931 938 906 915 756,000
1989/04/25 897 930 897 930 719,000
1989/04/24 922 935 906 906 479,000
1989/04/21 919 945 910 912 2,575,000
1989/04/20 900 924 898 920 1,950,000
1989/04/19 899 900 880 898 707,000
1989/04/18 861 890 861 890 505,000
1989/04/17 859 867 855 864 157,000
1989/04/14 859 865 850 852 179,000
1989/04/13 870 874 855 855 303,000
1989/04/12 868 875 868 870 380,000
1989/04/11 860 867 859 867 271,000
1989/04/10 870 875 860 860 170,000
1989/04/07 849 869 849 860 261,000
1989/04/06 870 870 850 863 227,000
1989/04/05 868 880 868 871 327,000
1989/04/04 890 891 869 878 341,000
1989/04/03 900 900 890 890 1,443,000
1989/03/31 889 894 880 887 2,381,000
1989/03/30 850 877 847 869 1,332,000
1989/03/29 813 850 813 841 247,000
1989/03/28 810 825 810 823 175,000
1989/03/27 814 827 814 820 223,000
1989/03/24 814 830 814 814 320,000
1989/03/23 786 818 786 814 250,000
1989/03/22 797 800 777 780 360,000
1989/03/20 807 820 805 807 258,000
1989/03/17 837 845 827 827 351,000
1989/03/16 858 858 834 836 358,000
1989/03/15 840 850 840 850 476,000
1989/03/14 860 860 838 839 341,000
1989/03/13 869 869 856 860 464,000
1989/03/10 848 869 842 865 1,000,000
1989/03/09 860 865 840 840 513,000
1989/03/08 880 888 858 858 1,834,000
1989/03/07 855 878 855 870 3,319,000
1989/03/06 852 860 845 853 1,764,000
1989/03/03 834 870 830 844 3,628,000
1989/03/02 800 825 800 824 695,000
1989/03/01 795 800 788 788 148,000
1989/02/28 796 799 785 795 154,000
1989/02/27 810 810 780 780 301,000
1989/02/23 791 800 790 800 477,000
1989/02/22 800 800 785 790 268,000
1989/02/21 765 790 760 780 383,000
1989/02/20 785 785 760 760 211,000
1989/02/17 780 780 775 775 146,000
1989/02/16 795 795 780 785 140,000
1989/02/15 777 785 775 785 221,000
1989/02/14 779 790 777 777 137,000
1989/02/13 799 800 776 776 124,000
1989/02/10 800 810 794 799 191,000
1989/02/09 810 817 800 800 338,000
1989/02/08 790 803 790 794 196,000
1989/02/07 813 813 786 786 374,000
1989/02/06 812 817 803 803 198,000
1989/02/03 815 820 802 802 461,000
1989/02/02 809 820 802 816 376,000
1989/02/01 820 820 810 810 237,000
1989/01/31 825 830 810 810 292,000
1989/01/30 844 844 815 815 526,000
1989/01/28 815 834 809 834 1,212,000
1989/01/27 798 809 796 809 406,000
1989/01/26 818 819 798 798 542,000
1989/01/25 820 821 805 816 474,000
1989/01/24 810 826 800 811 554,000
1989/01/23 830 835 820 820 493,000
1989/01/20 825 831 816 825 1,343,000
1989/01/19 853 855 815 816 2,889,000
1989/01/18 781 846 780 843 2,735,000
1989/01/17 797 797 781 788 410,000
1989/01/13 800 800 790 790 1,409,000
1989/01/12 780 800 775 790 1,880,000
1989/01/11 770 775 760 775 359,000
1989/01/10 760 780 740 775 463,000
1989/01/09 730 750 723 750 257,000
1989/01/06 739 739 700 723 228,000
1989/01/05 753 753 731 731 121,000
1989/01/04 740 750 733 733 67,000

このページの先頭へ