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
1990/12/28 538 546 520 520 82,000
1990/12/27 537 545 537 538 66,000
1990/12/26 540 540 530 536 80,000
1990/12/25 550 550 537 537 86,000
1990/12/21 543 565 543 550 201,000
1990/12/20 595 595 562 563 72,000
1990/12/19 600 600 586 586 138,000
1990/12/18 600 600 570 570 111,000
1990/12/17 595 615 595 605 65,000
1990/12/14 621 625 616 620 183,000
1990/12/13 625 629 616 616 100,000
1990/12/12 598 620 594 620 201,000
1990/12/11 581 600 570 594 149,000
1990/12/10 581 585 570 580 220,000
1990/12/07 560 568 555 561 263,000
1990/12/06 502 510 500 500 228,000
1990/12/05 511 516 490 491 271,000
1990/12/04 525 530 499 500 165,000
1990/12/03 564 570 539 550 186,000
1990/11/30 533 551 524 534 284,000
1990/11/29 560 562 545 562 193,000
1990/11/28 610 611 585 590 144,000
1990/11/27 627 627 610 620 58,000
1990/11/26 630 630 625 625 97,000
1990/11/22 600 628 600 628 91,000
1990/11/21 630 630 610 610 100,000
1990/11/20 641 641 630 630 60,000
1990/11/19 638 647 627 637 63,000
1990/11/16 631 641 621 635 139,000
1990/11/15 671 671 661 661 71,000
1990/11/14 690 690 661 661 87,000
1990/11/09 675 675 630 633 88,000
1990/11/08 680 680 641 665 161,000
1990/11/07 695 695 680 680 52,000
1990/11/06 728 728 695 695 95,000
1990/11/05 723 727 710 710 85,000
1990/11/02 710 710 685 703 110,000
1990/11/01 720 720 690 690 183,000
1990/10/31 760 789 746 746 166,000
1990/10/30 784 784 749 770 285,000
1990/10/29 730 798 730 794 768,000
1990/10/26 710 710 690 698 137,000
1990/10/25 695 730 693 710 228,000
1990/10/24 678 695 670 695 43,000
1990/10/23 680 698 680 698 103,000
1990/10/22 689 695 685 686 114,000
1990/10/19 671 679 662 665 113,000
1990/10/18 650 655 641 641 47,000
1990/10/17 646 649 630 635 52,000
1990/10/16 637 647 610 647 72,000
1990/10/15 649 649 627 627 36,000
1990/10/12 625 635 610 622 54,000
1990/10/11 625 635 620 635 30,000
1990/10/09 650 670 630 635 119,000
1990/10/08 635 658 625 640 54,000
1990/10/05 619 657 610 649 136,000
1990/10/04 605 610 600 600 58,000
1990/10/03 635 659 626 635 152,000
1990/10/02 605 635 590 635 221,000
1990/10/01 582 593 547 555 383,000
1990/09/27 622 653 622 632 114,000
1990/09/26 711 711 650 652 261,000
1990/09/25 730 739 700 701 120,000
1990/09/21 700 740 695 740 221,000
1990/09/20 740 740 699 720 216,000
1990/09/19 675 751 675 720 613,000
1990/09/18 700 700 652 675 100,000
1990/09/17 701 701 680 700 55,000
1990/09/14 720 739 719 721 231,000
1990/09/13 730 751 715 730 244,000
1990/09/12 700 730 700 720 232,000
1990/09/11 700 710 675 700 185,000
1990/09/10 680 721 665 710 155,000
1990/09/07 628 660 628 660 673,000
1990/09/06 700 705 650 678 204,000
1990/09/05 740 740 684 690 111,000
1990/09/04 764 770 740 740 156,000
1990/09/03 830 837 800 800 90,000
1990/08/31 750 820 750 820 269,000
1990/08/30 700 760 697 760 151,000
1990/08/29 681 696 675 690 191,000
1990/08/28 661 680 660 680 143,000
1990/08/27 589 631 589 631 189,000
1990/08/24 577 601 550 560 318,000
1990/08/23 651 651 587 587 175,000
1990/08/22 730 730 675 686 163,000
1990/08/21 745 745 726 728 27,000
1990/08/20 730 748 730 748 42,000
1990/08/17 760 768 741 750 90,000
1990/08/16 772 779 765 770 64,000
1990/08/15 744 765 743 760 65,000
1990/08/14 721 730 690 703 173,000
1990/08/13 770 770 710 720 86,000
1990/08/10 800 800 770 770 84,000
1990/08/09 810 810 790 795 97,000
1990/08/08 780 800 775 800 105,000
1990/08/07 750 785 750 750 186,000
1990/08/06 860 860 800 800 194,000
1990/08/03 890 890 848 869 146,000
1990/08/02 903 903 890 890 112,000
1990/08/01 901 910 901 901 67,000
1990/07/31 910 920 900 901 40,000
1990/07/30 908 908 890 890 62,000
1990/07/27 916 916 895 905 106,000
1990/07/26 914 915 911 915 61,000
1990/07/25 947 947 903 904 57,000
1990/07/24 945 945 930 933 161,000
1990/07/23 952 953 950 950 79,000
1990/07/20 960 962 950 952 210,000
1990/07/19 970 990 966 968 299,000
1990/07/18 960 970 955 968 243,000
1990/07/17 950 960 945 945 237,000
1990/07/16 900 959 900 950 177,000
1990/07/13 903 920 900 906 76,000
1990/07/12 902 902 891 892 76,000
1990/07/11 910 920 900 900 61,000
1990/07/10 915 915 905 906 65,000
1990/07/09 939 939 915 915 109,000
1990/07/06 900 924 892 924 71,000
1990/07/05 891 909 891 892 71,000
1990/07/04 886 900 885 895 79,000
1990/07/03 891 900 882 882 63,000
1990/07/02 884 890 882 882 44,000
1990/06/29 887 890 881 882 112,000
1990/06/28 901 910 877 880 115,000
1990/06/27 895 907 885 890 225,000
1990/06/26 890 895 878 890 209,000
1990/06/25 930 930 890 890 148,000
1990/06/22 930 934 920 924 202,000
1990/06/21 918 925 911 920 106,000
1990/06/20 918 925 918 920 86,000
1990/06/19 940 947 915 917 212,000
1990/06/18 960 965 950 950 227,000
1990/06/15 971 980 970 975 138,000
1990/06/14 960 980 955 980 230,000
1990/06/13 970 980 960 960 218,000
1990/06/12 980 985 970 975 173,000
1990/06/11 985 990 980 981 201,000
1990/06/08 980 990 970 985 142,000
1990/06/07 1,000 1,000 990 990 106,000
1990/06/06 1,010 1,010 992 1,010 286,000
1990/06/05 987 1,030 985 1,010 654,000
1990/06/04 990 998 986 986 275,000
1990/06/01 1,000 1,000 986 986 548,000
1990/05/31 960 1,010 957 998 1,012,000
1990/05/30 943 955 943 953 183,000
1990/05/29 945 954 945 950 201,000
1990/05/28 965 965 942 960 280,000
1990/05/25 925 969 919 969 470,000
1990/05/24 925 935 920 930 264,000
1990/05/23 930 935 922 925 111,000
1990/05/22 920 935 910 935 329,000
1990/05/21 920 920 900 900 89,000
1990/05/18 920 930 915 915 122,000
1990/05/17 920 930 915 921 210,000
1990/05/16 935 940 910 915 204,000
1990/05/15 901 950 901 930 510,000
1990/05/14 900 910 890 909 161,000
1990/05/11 900 910 882 900 249,000
1990/05/10 930 930 900 900 481,000
1990/05/09 870 915 870 910 1,038,000
1990/05/08 830 875 830 864 507,000
1990/05/07 845 850 820 820 210,000
1990/05/02 800 850 790 836 753,000
1990/05/01 772 787 767 787 200,000
1990/04/27 763 770 755 761 239,000
1990/04/26 727 765 727 755 397,000
1990/04/25 720 735 715 717 122,000
1990/04/24 730 730 705 725 85,000
1990/04/23 748 748 720 720 83,000
1990/04/20 747 750 730 747 334,000
1990/04/19 707 738 706 738 246,000
1990/04/18 695 720 690 699 165,000
1990/04/17 690 715 690 700 112,000
1990/04/16 712 713 700 700 92,000
1990/04/13 730 730 715 720 189,000
1990/04/12 740 750 725 731 876,000
1990/04/11 750 772 740 750 386,000
1990/04/10 726 782 689 750 851,000
1990/04/09 716 716 716 716 171,000
1990/04/06 616 616 616 616 508,000
1990/04/05 515 515 515 515 778,000
1990/04/04 615 615 615 615 193,000
1990/04/03 831 835 715 715 386,000
1990/04/02 825 835 815 815 130,000
1990/03/30 862 890 858 885 223,000
1990/03/29 922 924 858 860 202,000
1990/03/28 929 929 895 915 158,000
1990/03/27 869 930 869 924 233,000
1990/03/26 815 860 814 838 438,000
1990/03/23 909 919 819 819 608,000
1990/03/22 930 940 920 920 359,000
1990/03/20 1,010 1,050 990 1,010 517,000
1990/03/19 1,080 1,080 985 1,030 280,000
1990/03/16 1,150 1,160 1,100 1,120 343,000
1990/03/15 1,140 1,150 1,120 1,150 488,000
1990/03/14 1,150 1,160 1,130 1,130 365,000
1990/03/13 1,160 1,170 1,130 1,150 625,000
1990/03/12 1,200 1,210 1,150 1,160 1,031,000
1990/03/09 1,190 1,240 1,180 1,180 5,757,000
1990/03/08 1,060 1,230 1,050 1,180 7,931,000
1990/03/07 1,080 1,080 1,050 1,060 311,000
1990/03/06 1,010 1,090 995 1,070 1,480,000
1990/03/05 1,010 1,020 1,000 1,010 205,000
1990/03/02 1,010 1,020 1,000 1,020 186,000
1990/03/01 1,020 1,030 1,000 1,000 233,000
1990/02/28 1,000 1,040 1,000 1,040 142,000
1990/02/27 980 1,000 965 980 208,000
1990/02/26 1,030 1,030 950 970 202,000
1990/02/23 1,050 1,060 1,040 1,040 147,000
1990/02/22 1,040 1,050 1,030 1,040 145,000
1990/02/21 1,060 1,060 1,050 1,050 114,000
1990/02/20 1,060 1,080 1,050 1,050 77,000
1990/02/19 1,090 1,100 1,060 1,070 70,000
1990/02/16 1,080 1,090 1,060 1,090 130,000
1990/02/15 1,090 1,100 1,080 1,080 176,000
1990/02/14 1,100 1,100 1,080 1,090 266,000
1990/02/13 1,090 1,110 1,090 1,100 251,000
1990/02/09 1,130 1,130 1,070 1,070 1,119,000
1990/02/08 1,050 1,120 1,050 1,120 1,602,000
1990/02/07 1,040 1,050 1,030 1,040 134,000
1990/02/06 1,040 1,060 1,030 1,040 79,000
1990/02/05 1,060 1,060 1,030 1,050 96,000
1990/02/02 1,040 1,060 1,030 1,040 116,000
1990/02/01 1,040 1,050 1,040 1,040 105,000
1990/01/31 1,040 1,050 1,030 1,030 100,000
1990/01/30 1,040 1,050 1,040 1,040 143,000
1990/01/29 1,030 1,030 1,020 1,030 106,000
1990/01/26 1,040 1,040 1,000 1,010 229,000
1990/01/25 1,050 1,050 1,020 1,020 149,000
1990/01/24 1,050 1,060 1,050 1,050 230,000
1990/01/23 1,060 1,080 1,030 1,030 194,000
1990/01/22 1,080 1,090 1,060 1,080 179,000
1990/01/19 1,080 1,090 1,070 1,070 312,000
1990/01/18 1,100 1,110 1,080 1,080 194,000
1990/01/17 1,110 1,120 1,100 1,110 428,000
1990/01/16 1,080 1,120 1,060 1,100 764,000
1990/01/12 1,070 1,090 1,070 1,080 371,000
1990/01/11 1,090 1,100 1,080 1,080 195,000
1990/01/10 1,110 1,110 1,070 1,070 335,000
1990/01/09 1,120 1,120 1,090 1,090 645,000
1990/01/08 1,100 1,130 1,100 1,120 611,000
1990/01/05 1,090 1,100 1,070 1,100 521,000
1990/01/04 1,090 1,100 1,060 1,070 240,000

このページの先頭へ