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 |
---|---|---|---|---|---|
1992/12/30 | 416 | 416 | 415 | 415 | 25,000 |
1992/12/29 | 420 | 421 | 415 | 416 | 18,000 |
1992/12/28 | 420 | 420 | 417 | 417 | 5,000 |
1992/12/25 | 431 | 431 | 426 | 429 | 29,000 |
1992/12/24 | 435 | 436 | 428 | 431 | 144,000 |
1992/12/22 | 430 | 430 | 420 | 427 | 83,000 |
1992/12/21 | 428 | 437 | 419 | 427 | 90,000 |
1992/12/18 | 419 | 431 | 419 | 429 | 75,000 |
1992/12/17 | 416 | 425 | 416 | 417 | 27,000 |
1992/12/16 | 416 | 427 | 416 | 427 | 67,000 |
1992/12/15 | 410 | 420 | 406 | 420 | 32,000 |
1992/12/14 | 416 | 420 | 415 | 418 | 22,000 |
1992/12/11 | 424 | 425 | 415 | 419 | 56,000 |
1992/12/10 | 421 | 432 | 420 | 425 | 74,000 |
1992/12/09 | 420 | 425 | 415 | 425 | 52,000 |
1992/12/08 | 412 | 425 | 412 | 425 | 35,000 |
1992/12/07 | 411 | 412 | 411 | 412 | 44,000 |
1992/12/04 | 411 | 412 | 410 | 411 | 18,000 |
1992/12/03 | 420 | 425 | 410 | 420 | 48,000 |
1992/12/02 | 425 | 426 | 411 | 416 | 47,000 |
1992/12/01 | 423 | 433 | 422 | 422 | 70,000 |
1992/11/30 | 429 | 433 | 422 | 422 | 50,000 |
1992/11/27 | 419 | 419 | 413 | 414 | 46,000 |
1992/11/26 | 412 | 420 | 411 | 416 | 55,000 |
1992/11/25 | 410 | 416 | 410 | 411 | 54,000 |
1992/11/24 | 411 | 420 | 410 | 410 | 62,000 |
1992/11/20 | 396 | 410 | 396 | 410 | 62,000 |
1992/11/19 | 408 | 410 | 393 | 393 | 147,000 |
1992/11/18 | 390 | 409 | 385 | 409 | 70,000 |
1992/11/17 | 385 | 386 | 381 | 385 | 28,000 |
1992/11/16 | 392 | 392 | 381 | 390 | 30,000 |
1992/11/13 | 382 | 390 | 380 | 387 | 135,000 |
1992/11/12 | 399 | 400 | 374 | 377 | 192,000 |
1992/11/11 | 401 | 407 | 401 | 404 | 86,000 |
1992/11/10 | 404 | 407 | 400 | 407 | 94,000 |
1992/11/09 | 418 | 418 | 401 | 409 | 64,000 |
1992/11/06 | 431 | 431 | 427 | 427 | 35,000 |
1992/11/05 | 450 | 450 | 430 | 431 | 42,000 |
1992/11/04 | 428 | 435 | 427 | 435 | 51,000 |
1992/11/02 | 440 | 440 | 427 | 427 | 46,000 |
1992/10/30 | 451 | 451 | 440 | 440 | 73,000 |
1992/10/29 | 453 | 453 | 450 | 451 | 51,000 |
1992/10/28 | 454 | 459 | 453 | 453 | 97,000 |
1992/10/27 | 460 | 460 | 452 | 453 | 93,000 |
1992/10/26 | 463 | 463 | 455 | 455 | 41,000 |
1992/10/23 | 462 | 470 | 462 | 462 | 150,000 |
1992/10/22 | 460 | 463 | 460 | 462 | 62,000 |
1992/10/21 | 455 | 463 | 451 | 460 | 82,000 |
1992/10/20 | 458 | 464 | 450 | 450 | 176,000 |
1992/10/19 | 470 | 470 | 455 | 458 | 259,000 |
1992/10/16 | 485 | 485 | 465 | 470 | 506,000 |
1992/10/15 | 490 | 503 | 475 | 480 | 1,820,000 |
1992/10/14 | 440 | 508 | 440 | 492 | 2,291,000 |
1992/10/13 | 421 | 435 | 421 | 430 | 40,000 |
1992/10/12 | 421 | 421 | 420 | 420 | 18,000 |
1992/10/09 | 415 | 420 | 412 | 420 | 24,000 |
1992/10/08 | 406 | 410 | 406 | 410 | 12,000 |
1992/10/07 | 403 | 408 | 403 | 408 | 9,000 |
1992/10/06 | 403 | 404 | 399 | 400 | 49,000 |
1992/10/05 | 425 | 425 | 411 | 411 | 15,000 |
1992/10/02 | 413 | 420 | 413 | 420 | 17,000 |
1992/10/01 | 418 | 420 | 413 | 413 | 30,000 |
1992/09/30 | 435 | 445 | 425 | 425 | 26,000 |
1992/09/29 | 438 | 438 | 425 | 425 | 17,000 |
1992/09/28 | 440 | 445 | 438 | 438 | 25,000 |
1992/09/25 | 426 | 435 | 425 | 435 | 23,000 |
1992/09/24 | 435 | 435 | 422 | 422 | 28,000 |
1992/09/22 | 416 | 421 | 415 | 420 | 15,000 |
1992/09/21 | 412 | 417 | 412 | 415 | 30,000 |
1992/09/18 | 426 | 426 | 410 | 411 | 66,000 |
1992/09/17 | 430 | 430 | 425 | 425 | 21,000 |
1992/09/16 | 440 | 440 | 425 | 425 | 25,000 |
1992/09/14 | 436 | 437 | 430 | 435 | 24,000 |
1992/09/11 | 452 | 452 | 430 | 432 | 88,000 |
1992/09/10 | 441 | 455 | 441 | 450 | 84,000 |
1992/09/09 | 427 | 430 | 427 | 428 | 32,000 |
1992/09/08 | 440 | 440 | 425 | 435 | 44,000 |
1992/09/07 | 447 | 448 | 445 | 445 | 54,000 |
1992/09/04 | 437 | 450 | 435 | 440 | 105,000 |
1992/09/03 | 426 | 426 | 410 | 425 | 59,000 |
1992/09/02 | 426 | 435 | 425 | 426 | 64,000 |
1992/09/01 | 460 | 460 | 446 | 446 | 78,000 |
1992/08/31 | 455 | 465 | 450 | 455 | 111,000 |
1992/08/28 | 434 | 450 | 423 | 440 | 172,000 |
1992/08/27 | 407 | 440 | 406 | 439 | 159,000 |
1992/08/26 | 385 | 400 | 385 | 400 | 48,000 |
1992/08/25 | 400 | 400 | 385 | 386 | 53,000 |
1992/08/24 | 391 | 415 | 385 | 400 | 183,000 |
1992/08/21 | 345 | 381 | 345 | 381 | 159,000 |
1992/08/20 | 323 | 348 | 323 | 348 | 64,000 |
1992/08/19 | 320 | 326 | 316 | 321 | 42,000 |
1992/08/18 | 340 | 340 | 321 | 321 | 27,000 |
1992/08/17 | 340 | 340 | 340 | 340 | 21,000 |
1992/08/14 | 325 | 331 | 322 | 330 | 31,000 |
1992/08/13 | 315 | 326 | 310 | 325 | 47,000 |
1992/08/12 | 310 | 310 | 310 | 310 | 62,000 |
1992/08/11 | 350 | 356 | 350 | 350 | 28,000 |
1992/08/10 | 380 | 380 | 360 | 360 | 52,000 |
1992/08/07 | 385 | 388 | 380 | 381 | 67,000 |
1992/08/06 | 388 | 388 | 385 | 388 | 39,000 |
1992/08/05 | 405 | 405 | 385 | 388 | 55,000 |
1992/08/04 | 395 | 403 | 395 | 400 | 20,000 |
1992/08/03 | 400 | 400 | 390 | 390 | 67,000 |
1992/07/31 | 410 | 421 | 410 | 420 | 52,000 |
1992/07/30 | 397 | 405 | 397 | 405 | 59,000 |
1992/07/29 | 414 | 414 | 380 | 390 | 43,000 |
1992/07/28 | 409 | 410 | 400 | 410 | 63,000 |
1992/07/27 | 422 | 430 | 413 | 413 | 36,000 |
1992/07/24 | 410 | 412 | 410 | 412 | 25,000 |
1992/07/23 | 405 | 425 | 405 | 422 | 28,000 |
1992/07/22 | 418 | 418 | 410 | 410 | 46,000 |
1992/07/21 | 410 | 421 | 410 | 421 | 93,000 |
1992/07/20 | 434 | 434 | 413 | 413 | 31,000 |
1992/07/17 | 447 | 447 | 435 | 435 | 74,000 |
1992/07/16 | 456 | 456 | 450 | 450 | 36,000 |
1992/07/15 | 453 | 467 | 453 | 461 | 20,000 |
1992/07/14 | 465 | 465 | 447 | 447 | 30,000 |
1992/07/13 | 465 | 470 | 465 | 470 | 26,000 |
1992/07/10 | 470 | 470 | 461 | 470 | 28,000 |
1992/07/09 | 460 | 469 | 456 | 463 | 38,000 |
1992/07/08 | 445 | 460 | 440 | 460 | 33,000 |
1992/07/07 | 461 | 461 | 450 | 450 | 17,000 |
1992/07/06 | 470 | 470 | 460 | 465 | 24,000 |
1992/07/03 | 470 | 480 | 470 | 480 | 30,000 |
1992/07/02 | 451 | 470 | 451 | 470 | 25,000 |
1992/07/01 | 439 | 445 | 437 | 445 | 14,000 |
1992/06/30 | 450 | 450 | 440 | 440 | 27,000 |
1992/06/29 | 440 | 440 | 431 | 435 | 13,000 |
1992/06/26 | 445 | 456 | 445 | 450 | 35,000 |
1992/06/25 | 440 | 450 | 430 | 450 | 60,000 |
1992/06/24 | 461 | 466 | 446 | 446 | 82,000 |
1992/06/23 | 465 | 467 | 450 | 457 | 27,000 |
1992/06/22 | 470 | 480 | 467 | 467 | 16,000 |
1992/06/19 | 456 | 470 | 456 | 470 | 44,000 |
1992/06/18 | 456 | 460 | 449 | 460 | 81,000 |
1992/06/17 | 491 | 492 | 450 | 451 | 68,000 |
1992/06/16 | 490 | 495 | 490 | 490 | 69,000 |
1992/06/15 | 500 | 501 | 492 | 492 | 31,000 |
1992/06/12 | 511 | 518 | 511 | 518 | 42,000 |
1992/06/11 | 510 | 515 | 510 | 510 | 34,000 |
1992/06/10 | 517 | 517 | 510 | 515 | 20,000 |
1992/06/09 | 515 | 515 | 508 | 509 | 18,000 |
1992/06/08 | 515 | 515 | 498 | 515 | 39,000 |
1992/06/05 | 518 | 528 | 515 | 515 | 36,000 |
1992/06/04 | 530 | 530 | 517 | 518 | 13,000 |
1992/06/03 | 521 | 525 | 521 | 525 | 16,000 |
1992/06/02 | 525 | 528 | 517 | 528 | 28,000 |
1992/06/01 | 523 | 535 | 523 | 529 | 31,000 |
1992/05/29 | 542 | 542 | 520 | 521 | 92,000 |
1992/05/28 | 522 | 522 | 511 | 522 | 76,000 |
1992/05/27 | 527 | 529 | 511 | 522 | 56,000 |
1992/05/26 | 528 | 529 | 520 | 522 | 83,000 |
1992/05/25 | 526 | 530 | 526 | 527 | 31,000 |
1992/05/22 | 531 | 535 | 528 | 531 | 58,000 |
1992/05/21 | 553 | 560 | 540 | 540 | 144,000 |
1992/05/20 | 570 | 570 | 542 | 559 | 191,000 |
1992/05/19 | 545 | 567 | 545 | 560 | 444,000 |
1992/05/18 | 511 | 540 | 511 | 536 | 110,000 |
1992/05/15 | 541 | 548 | 517 | 517 | 278,000 |
1992/05/14 | 558 | 574 | 538 | 540 | 764,000 |
1992/05/13 | 520 | 564 | 516 | 550 | 1,248,000 |
1992/05/12 | 500 | 515 | 500 | 511 | 258,000 |
1992/05/11 | 480 | 497 | 480 | 491 | 123,000 |
1992/05/08 | 461 | 479 | 461 | 479 | 193,000 |
1992/05/07 | 456 | 471 | 450 | 471 | 152,000 |
1992/05/06 | 439 | 456 | 436 | 449 | 152,000 |
1992/05/01 | 438 | 438 | 430 | 434 | 77,000 |
1992/04/30 | 445 | 445 | 433 | 433 | 143,000 |
1992/04/28 | 434 | 440 | 434 | 435 | 163,000 |
1992/04/27 | 439 | 440 | 434 | 434 | 97,000 |
1992/04/24 | 416 | 434 | 416 | 434 | 218,000 |
1992/04/23 | 404 | 420 | 401 | 411 | 505,000 |
1992/04/22 | 420 | 420 | 401 | 401 | 207,000 |
1992/04/21 | 430 | 435 | 415 | 415 | 139,000 |
1992/04/20 | 461 | 461 | 440 | 440 | 29,000 |
1992/04/17 | 480 | 480 | 471 | 475 | 44,000 |
1992/04/16 | 475 | 480 | 470 | 476 | 117,000 |
1992/04/15 | 466 | 473 | 460 | 470 | 115,000 |
1992/04/14 | 455 | 458 | 436 | 458 | 61,000 |
1992/04/13 | 450 | 450 | 435 | 450 | 125,000 |
1992/04/09 | 410 | 410 | 400 | 400 | 187,000 |
1992/04/08 | 450 | 450 | 400 | 410 | 202,000 |
1992/04/07 | 485 | 485 | 455 | 455 | 107,000 |
1992/04/06 | 460 | 480 | 460 | 475 | 77,000 |
1992/04/03 | 480 | 480 | 450 | 455 | 222,000 |
1992/04/02 | 473 | 483 | 473 | 483 | 79,000 |
1992/04/01 | 506 | 510 | 498 | 498 | 223,000 |
1992/03/31 | 527 | 527 | 507 | 523 | 48,000 |
1992/03/30 | 509 | 510 | 506 | 507 | 51,000 |
1992/03/27 | 508 | 515 | 506 | 510 | 31,000 |
1992/03/26 | 512 | 517 | 508 | 509 | 121,000 |
1992/03/25 | 511 | 520 | 510 | 511 | 100,000 |
1992/03/24 | 520 | 525 | 510 | 516 | 26,000 |
1992/03/23 | 534 | 540 | 530 | 530 | 37,000 |
1992/03/19 | 510 | 534 | 500 | 534 | 185,000 |
1992/03/18 | 537 | 537 | 499 | 499 | 116,000 |
1992/03/17 | 555 | 560 | 535 | 535 | 147,000 |
1992/03/16 | 560 | 564 | 555 | 555 | 121,000 |
1992/03/13 | 550 | 570 | 550 | 570 | 150,000 |
1992/03/12 | 539 | 550 | 539 | 550 | 54,000 |
1992/03/11 | 540 | 559 | 538 | 559 | 67,000 |
1992/03/10 | 538 | 548 | 538 | 542 | 23,000 |
1992/03/09 | 540 | 540 | 535 | 538 | 39,000 |
1992/03/06 | 535 | 550 | 535 | 550 | 30,000 |
1992/03/05 | 565 | 575 | 545 | 545 | 60,000 |
1992/03/04 | 550 | 560 | 543 | 560 | 33,000 |
1992/03/03 | 559 | 590 | 550 | 550 | 122,000 |
1992/03/02 | 559 | 560 | 550 | 560 | 71,000 |
1992/02/28 | 559 | 560 | 531 | 535 | 81,000 |
1992/02/27 | 535 | 549 | 535 | 549 | 190,000 |
1992/02/26 | 511 | 525 | 510 | 525 | 56,000 |
1992/02/25 | 510 | 510 | 510 | 510 | 27,000 |
1992/02/24 | 520 | 520 | 510 | 510 | 19,000 |
1992/02/21 | 520 | 520 | 508 | 520 | 47,000 |
1992/02/20 | 507 | 510 | 507 | 510 | 17,000 |
1992/02/19 | 506 | 510 | 506 | 506 | 13,000 |
1992/02/18 | 520 | 520 | 506 | 506 | 32,000 |
1992/02/17 | 515 | 515 | 510 | 510 | 36,000 |
1992/02/14 | 519 | 520 | 516 | 516 | 27,000 |
1992/02/13 | 516 | 518 | 516 | 518 | 22,000 |
1992/02/12 | 530 | 530 | 510 | 513 | 39,000 |
1992/02/10 | 550 | 550 | 537 | 537 | 19,000 |
1992/02/07 | 541 | 550 | 537 | 537 | 40,000 |
1992/02/06 | 545 | 550 | 537 | 537 | 11,000 |
1992/02/05 | 540 | 550 | 535 | 535 | 25,000 |
1992/02/04 | 555 | 555 | 536 | 538 | 18,000 |
1992/02/03 | 558 | 559 | 548 | 550 | 30,000 |
1992/01/31 | 540 | 560 | 535 | 555 | 65,000 |
1992/01/30 | 507 | 530 | 507 | 522 | 38,000 |
1992/01/29 | 508 | 526 | 508 | 516 | 56,000 |
1992/01/28 | 502 | 510 | 500 | 506 | 29,000 |
1992/01/27 | 504 | 510 | 502 | 503 | 41,000 |
1992/01/24 | 538 | 538 | 502 | 502 | 43,000 |
1992/01/23 | 530 | 540 | 530 | 530 | 57,000 |
1992/01/22 | 510 | 530 | 504 | 530 | 148,000 |
1992/01/21 | 505 | 510 | 505 | 510 | 73,000 |
1992/01/20 | 540 | 540 | 501 | 505 | 77,000 |
1992/01/17 | 540 | 540 | 524 | 532 | 52,000 |
1992/01/16 | 570 | 570 | 550 | 550 | 43,000 |
1992/01/14 | 550 | 570 | 550 | 553 | 42,000 |
1992/01/13 | 578 | 578 | 551 | 555 | 39,000 |
1992/01/10 | 579 | 580 | 579 | 579 | 32,000 |
1992/01/09 | 604 | 614 | 594 | 613 | 93,000 |
1992/01/08 | 575 | 614 | 575 | 614 | 61,000 |
1992/01/07 | 600 | 601 | 581 | 595 | 25,000 |
1992/01/06 | 587 | 610 | 587 | 609 | 31,000 |