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 |
---|---|---|---|---|---|
1997/12/30 | 136 | 150 | 135 | 150 | 119,000 |
1997/12/29 | 135 | 136 | 130 | 135 | 160,000 |
1997/12/26 | 130 | 138 | 127 | 133 | 229,000 |
1997/12/25 | 106 | 139 | 106 | 123 | 974,000 |
1997/12/24 | 136 | 136 | 106 | 106 | 785,000 |
1997/12/22 | 156 | 160 | 148 | 156 | 211,000 |
1997/12/19 | 185 | 185 | 156 | 175 | 383,000 |
1997/12/18 | 209 | 210 | 201 | 205 | 67,000 |
1997/12/17 | 203 | 215 | 203 | 215 | 81,000 |
1997/12/16 | 210 | 210 | 201 | 202 | 59,000 |
1997/12/15 | 201 | 202 | 201 | 202 | 61,000 |
1997/12/12 | 215 | 215 | 202 | 202 | 127,000 |
1997/12/11 | 210 | 212 | 207 | 207 | 109,000 |
1997/12/10 | 215 | 215 | 211 | 212 | 69,000 |
1997/12/09 | 211 | 218 | 211 | 217 | 47,000 |
1997/12/08 | 220 | 220 | 210 | 210 | 66,000 |
1997/12/05 | 220 | 223 | 216 | 216 | 94,000 |
1997/12/04 | 231 | 232 | 213 | 213 | 110,000 |
1997/12/03 | 236 | 236 | 232 | 232 | 25,000 |
1997/12/02 | 245 | 245 | 238 | 238 | 29,000 |
1997/12/01 | 242 | 242 | 231 | 242 | 39,000 |
1997/11/28 | 242 | 242 | 237 | 240 | 83,000 |
1997/11/27 | 226 | 233 | 221 | 227 | 57,000 |
1997/11/26 | 241 | 241 | 230 | 231 | 224,000 |
1997/11/25 | 221 | 223 | 220 | 223 | 50,000 |
1997/11/21 | 232 | 244 | 232 | 236 | 239,000 |
1997/11/20 | 230 | 240 | 230 | 232 | 59,000 |
1997/11/19 | 239 | 239 | 228 | 235 | 45,000 |
1997/11/18 | 249 | 250 | 240 | 244 | 46,000 |
1997/11/17 | 225 | 247 | 225 | 245 | 49,000 |
1997/11/14 | 225 | 230 | 222 | 222 | 56,000 |
1997/11/13 | 230 | 230 | 222 | 230 | 74,000 |
1997/11/12 | 244 | 244 | 230 | 230 | 37,000 |
1997/11/11 | 242 | 245 | 235 | 245 | 14,000 |
1997/11/10 | 225 | 246 | 225 | 246 | 28,000 |
1997/11/07 | 247 | 247 | 230 | 235 | 109,000 |
1997/11/06 | 249 | 249 | 247 | 247 | 40,000 |
1997/11/05 | 268 | 268 | 260 | 262 | 67,000 |
1997/11/04 | 268 | 272 | 268 | 268 | 49,000 |
1997/10/31 | 269 | 269 | 265 | 268 | 74,000 |
1997/10/30 | 260 | 260 | 251 | 255 | 41,000 |
1997/10/29 | 250 | 261 | 250 | 261 | 25,000 |
1997/10/28 | 247 | 248 | 240 | 245 | 76,000 |
1997/10/27 | 255 | 255 | 254 | 254 | 14,000 |
1997/10/24 | 253 | 259 | 253 | 259 | 73,000 |
1997/10/23 | 269 | 269 | 255 | 255 | 30,000 |
1997/10/22 | 253 | 270 | 252 | 270 | 26,000 |
1997/10/21 | 242 | 253 | 242 | 252 | 62,000 |
1997/10/20 | 245 | 247 | 240 | 240 | 25,000 |
1997/10/17 | 249 | 253 | 240 | 240 | 53,000 |
1997/10/16 | 246 | 250 | 246 | 249 | 31,000 |
1997/10/15 | 244 | 246 | 241 | 246 | 9,000 |
1997/10/14 | 239 | 245 | 232 | 244 | 88,000 |
1997/10/13 | 240 | 255 | 240 | 255 | 34,000 |
1997/10/09 | 246 | 246 | 242 | 244 | 57,000 |
1997/10/08 | 242 | 249 | 242 | 249 | 72,000 |
1997/10/07 | 251 | 255 | 241 | 245 | 103,000 |
1997/10/06 | 244 | 250 | 235 | 248 | 64,000 |
1997/10/03 | 224 | 230 | 216 | 229 | 237,000 |
1997/10/02 | 235 | 235 | 226 | 226 | 197,000 |
1997/10/01 | 235 | 240 | 231 | 239 | 65,000 |
1997/09/30 | 242 | 242 | 235 | 240 | 95,000 |
1997/09/29 | 251 | 251 | 232 | 232 | 109,000 |
1997/09/26 | 253 | 260 | 250 | 251 | 166,000 |
1997/09/25 | 268 | 268 | 253 | 253 | 90,000 |
1997/09/24 | 266 | 275 | 266 | 268 | 73,000 |
1997/09/22 | 263 | 265 | 260 | 264 | 202,000 |
1997/09/19 | 271 | 271 | 251 | 258 | 142,000 |
1997/09/18 | 281 | 281 | 271 | 279 | 120,000 |
1997/09/17 | 290 | 290 | 282 | 282 | 112,000 |
1997/09/16 | 293 | 293 | 285 | 285 | 96,000 |
1997/09/12 | 297 | 297 | 291 | 291 | 123,000 |
1997/09/11 | 303 | 303 | 295 | 300 | 56,000 |
1997/09/10 | 304 | 304 | 296 | 296 | 53,000 |
1997/09/09 | 294 | 305 | 294 | 305 | 202,000 |
1997/09/08 | 303 | 308 | 302 | 304 | 16,000 |
1997/09/05 | 309 | 309 | 302 | 302 | 107,000 |
1997/09/04 | 305 | 305 | 302 | 304 | 79,000 |
1997/09/03 | 305 | 307 | 301 | 303 | 28,000 |
1997/09/02 | 303 | 305 | 300 | 300 | 52,000 |
1997/09/01 | 309 | 310 | 305 | 305 | 19,000 |
1997/08/29 | 310 | 310 | 301 | 309 | 46,000 |
1997/08/28 | 314 | 314 | 300 | 300 | 75,000 |
1997/08/27 | 314 | 320 | 314 | 315 | 24,000 |
1997/08/26 | 311 | 315 | 307 | 314 | 25,000 |
1997/08/25 | 306 | 308 | 306 | 306 | 48,000 |
1997/08/22 | 310 | 319 | 306 | 307 | 48,000 |
1997/08/21 | 307 | 317 | 307 | 316 | 36,000 |
1997/08/20 | 306 | 307 | 306 | 306 | 42,000 |
1997/08/19 | 306 | 307 | 305 | 305 | 64,000 |
1997/08/18 | 308 | 310 | 302 | 306 | 78,000 |
1997/08/15 | 325 | 325 | 305 | 308 | 157,000 |
1997/08/14 | 318 | 319 | 315 | 316 | 17,000 |
1997/08/13 | 320 | 325 | 316 | 319 | 116,000 |
1997/08/12 | 310 | 313 | 306 | 313 | 51,000 |
1997/08/11 | 305 | 312 | 305 | 305 | 66,000 |
1997/08/08 | 320 | 321 | 301 | 320 | 79,000 |
1997/08/07 | 335 | 335 | 325 | 325 | 30,000 |
1997/08/06 | 336 | 336 | 326 | 326 | 32,000 |
1997/08/05 | 333 | 333 | 325 | 331 | 55,000 |
1997/08/04 | 327 | 330 | 322 | 323 | 50,000 |
1997/08/01 | 340 | 340 | 331 | 332 | 51,000 |
1997/07/31 | 357 | 357 | 343 | 343 | 51,000 |
1997/07/30 | 354 | 354 | 342 | 342 | 57,000 |
1997/07/29 | 362 | 362 | 355 | 355 | 49,000 |
1997/07/28 | 360 | 375 | 357 | 370 | 79,000 |
1997/07/25 | 353 | 369 | 351 | 360 | 46,000 |
1997/07/24 | 350 | 370 | 350 | 355 | 45,000 |
1997/07/23 | 364 | 364 | 360 | 360 | 21,000 |
1997/07/22 | 374 | 375 | 365 | 365 | 26,000 |
1997/07/18 | 361 | 375 | 361 | 375 | 72,000 |
1997/07/17 | 367 | 367 | 362 | 362 | 61,000 |
1997/07/16 | 370 | 370 | 366 | 367 | 38,000 |
1997/07/15 | 365 | 368 | 361 | 365 | 39,000 |
1997/07/14 | 364 | 367 | 361 | 365 | 51,000 |
1997/07/11 | 375 | 375 | 364 | 364 | 48,000 |
1997/07/10 | 364 | 370 | 364 | 365 | 35,000 |
1997/07/09 | 365 | 370 | 363 | 367 | 56,000 |
1997/07/08 | 362 | 367 | 360 | 365 | 67,000 |
1997/07/07 | 368 | 368 | 360 | 362 | 69,000 |
1997/07/04 | 373 | 375 | 368 | 368 | 120,000 |
1997/07/03 | 381 | 386 | 372 | 373 | 137,000 |
1997/07/02 | 390 | 392 | 381 | 382 | 45,000 |
1997/07/01 | 390 | 392 | 388 | 390 | 39,000 |
1997/06/30 | 404 | 404 | 389 | 390 | 31,000 |
1997/06/27 | 402 | 402 | 389 | 394 | 67,000 |
1997/06/26 | 402 | 402 | 396 | 399 | 45,000 |
1997/06/25 | 400 | 410 | 396 | 402 | 93,000 |
1997/06/24 | 391 | 395 | 390 | 391 | 97,000 |
1997/06/23 | 400 | 400 | 391 | 393 | 204,000 |
1997/06/20 | 403 | 405 | 395 | 400 | 234,000 |
1997/06/19 | 409 | 411 | 403 | 403 | 142,000 |
1997/06/18 | 420 | 420 | 410 | 411 | 83,000 |
1997/06/17 | 422 | 426 | 420 | 422 | 102,000 |
1997/06/16 | 422 | 427 | 421 | 427 | 94,000 |
1997/06/13 | 426 | 430 | 426 | 427 | 127,000 |
1997/06/12 | 440 | 441 | 426 | 427 | 218,000 |
1997/06/11 | 440 | 446 | 430 | 438 | 530,000 |
1997/06/10 | 430 | 448 | 429 | 438 | 1,131,000 |
1997/06/09 | 429 | 429 | 416 | 425 | 177,000 |
1997/06/06 | 405 | 433 | 405 | 428 | 672,000 |
1997/06/05 | 416 | 417 | 406 | 408 | 255,000 |
1997/06/04 | 400 | 423 | 400 | 413 | 874,000 |
1997/06/03 | 394 | 400 | 390 | 400 | 63,000 |
1997/06/02 | 396 | 398 | 390 | 394 | 42,000 |
1997/05/30 | 401 | 401 | 395 | 395 | 61,000 |
1997/05/29 | 403 | 404 | 390 | 396 | 151,000 |
1997/05/28 | 385 | 407 | 383 | 407 | 225,000 |
1997/05/27 | 389 | 390 | 386 | 387 | 61,000 |
1997/05/26 | 400 | 400 | 390 | 394 | 63,000 |
1997/05/23 | 399 | 400 | 390 | 400 | 161,000 |
1997/05/22 | 401 | 402 | 396 | 399 | 209,000 |
1997/05/21 | 411 | 414 | 398 | 402 | 408,000 |
1997/05/20 | 397 | 411 | 395 | 406 | 713,000 |
1997/05/19 | 381 | 397 | 381 | 394 | 191,000 |
1997/05/16 | 388 | 390 | 381 | 386 | 214,000 |
1997/05/15 | 400 | 400 | 386 | 390 | 460,000 |
1997/05/14 | 362 | 408 | 361 | 408 | 1,229,000 |
1997/05/13 | 357 | 365 | 357 | 362 | 228,000 |
1997/05/12 | 353 | 357 | 351 | 352 | 69,000 |
1997/05/09 | 357 | 362 | 353 | 353 | 117,000 |
1997/05/08 | 352 | 353 | 349 | 352 | 123,000 |
1997/05/07 | 359 | 368 | 357 | 357 | 202,000 |
1997/05/06 | 352 | 364 | 349 | 362 | 297,000 |
1997/05/02 | 335 | 342 | 335 | 342 | 108,000 |
1997/05/01 | 332 | 340 | 332 | 335 | 140,000 |
1997/04/30 | 329 | 336 | 328 | 328 | 96,000 |
1997/04/28 | 327 | 330 | 323 | 323 | 72,000 |
1997/04/25 | 325 | 332 | 325 | 332 | 96,000 |
1997/04/24 | 331 | 331 | 322 | 325 | 81,000 |
1997/04/23 | 335 | 340 | 328 | 329 | 288,000 |
1997/04/22 | 338 | 340 | 335 | 335 | 71,000 |
1997/04/21 | 337 | 342 | 333 | 338 | 136,000 |
1997/04/18 | 308 | 334 | 308 | 327 | 192,000 |
1997/04/17 | 299 | 307 | 299 | 306 | 238,000 |
1997/04/16 | 297 | 305 | 297 | 304 | 84,000 |
1997/04/15 | 286 | 293 | 286 | 290 | 43,000 |
1997/04/14 | 293 | 293 | 286 | 288 | 64,000 |
1997/04/11 | 280 | 290 | 280 | 290 | 66,000 |
1997/04/10 | 297 | 300 | 290 | 290 | 118,000 |
1997/04/09 | 296 | 300 | 296 | 299 | 82,000 |
1997/04/08 | 305 | 305 | 295 | 298 | 130,000 |
1997/04/07 | 313 | 314 | 305 | 305 | 89,000 |
1997/04/04 | 322 | 323 | 312 | 313 | 124,000 |
1997/04/03 | 321 | 325 | 320 | 321 | 75,000 |
1997/04/02 | 322 | 325 | 319 | 325 | 91,000 |
1997/04/01 | 335 | 335 | 320 | 322 | 87,000 |
1997/03/31 | 342 | 342 | 333 | 333 | 76,000 |
1997/03/28 | 331 | 336 | 331 | 335 | 47,000 |
1997/03/27 | 341 | 341 | 333 | 334 | 60,000 |
1997/03/26 | 340 | 346 | 331 | 341 | 108,000 |
1997/03/25 | 346 | 350 | 346 | 350 | 41,000 |
1997/03/24 | 358 | 360 | 341 | 344 | 70,000 |
1997/03/21 | 366 | 368 | 354 | 368 | 114,000 |
1997/03/19 | 360 | 373 | 360 | 369 | 376,000 |
1997/03/18 | 352 | 360 | 352 | 359 | 135,000 |
1997/03/17 | 353 | 353 | 347 | 348 | 120,000 |
1997/03/14 | 345 | 348 | 344 | 348 | 133,000 |
1997/03/13 | 345 | 349 | 344 | 348 | 104,000 |
1997/03/12 | 345 | 350 | 345 | 345 | 69,000 |
1997/03/11 | 343 | 345 | 343 | 344 | 49,000 |
1997/03/10 | 345 | 346 | 340 | 343 | 59,000 |
1997/03/07 | 339 | 340 | 336 | 340 | 38,000 |
1997/03/06 | 342 | 346 | 337 | 339 | 99,000 |
1997/03/05 | 343 | 348 | 343 | 343 | 113,000 |
1997/03/04 | 346 | 346 | 342 | 345 | 46,000 |
1997/03/03 | 348 | 348 | 341 | 341 | 62,000 |
1997/02/28 | 344 | 356 | 343 | 343 | 188,000 |
1997/02/27 | 343 | 344 | 340 | 341 | 66,000 |
1997/02/26 | 345 | 345 | 336 | 340 | 108,000 |
1997/02/25 | 339 | 340 | 335 | 335 | 128,000 |
1997/02/24 | 329 | 342 | 328 | 339 | 71,000 |
1997/02/21 | 338 | 338 | 328 | 334 | 52,000 |
1997/02/20 | 323 | 340 | 323 | 339 | 76,000 |
1997/02/19 | 321 | 325 | 318 | 323 | 49,000 |
1997/02/18 | 315 | 321 | 315 | 320 | 133,000 |
1997/02/17 | 325 | 325 | 322 | 325 | 41,000 |
1997/02/14 | 320 | 325 | 318 | 325 | 80,000 |
1997/02/13 | 320 | 325 | 320 | 320 | 186,000 |
1997/02/12 | 319 | 320 | 318 | 320 | 80,000 |
1997/02/10 | 321 | 325 | 320 | 320 | 36,000 |
1997/02/07 | 323 | 330 | 320 | 321 | 76,000 |
1997/02/06 | 329 | 335 | 323 | 323 | 42,000 |
1997/02/05 | 341 | 341 | 327 | 327 | 67,000 |
1997/02/04 | 336 | 336 | 336 | 336 | 37,000 |
1997/02/03 | 337 | 337 | 331 | 333 | 17,000 |
1997/01/31 | 333 | 333 | 321 | 328 | 97,000 |
1997/01/30 | 335 | 335 | 328 | 332 | 45,000 |
1997/01/29 | 330 | 335 | 327 | 333 | 41,000 |
1997/01/28 | 314 | 334 | 313 | 333 | 30,000 |
1997/01/27 | 333 | 333 | 313 | 313 | 145,000 |
1997/01/24 | 341 | 341 | 333 | 333 | 49,000 |
1997/01/23 | 342 | 343 | 340 | 341 | 49,000 |
1997/01/22 | 350 | 350 | 340 | 342 | 32,000 |
1997/01/21 | 331 | 340 | 331 | 340 | 27,000 |
1997/01/20 | 356 | 360 | 339 | 340 | 132,000 |
1997/01/17 | 344 | 358 | 341 | 355 | 58,000 |
1997/01/16 | 333 | 343 | 333 | 343 | 52,000 |
1997/01/14 | 326 | 333 | 326 | 333 | 147,000 |
1997/01/13 | 302 | 335 | 302 | 330 | 219,000 |
1997/01/10 | 315 | 317 | 298 | 300 | 273,000 |
1997/01/09 | 330 | 331 | 313 | 317 | 87,000 |
1997/01/08 | 343 | 350 | 336 | 336 | 61,000 |
1997/01/07 | 357 | 357 | 348 | 348 | 90,000 |
1997/01/06 | 355 | 355 | 351 | 352 | 58,000 |