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 |
---|---|---|---|---|---|
1998/12/30 | 218 | 219 | 215 | 215 | 33,000 |
1998/12/29 | 219 | 219 | 215 | 218 | 36,000 |
1998/12/28 | 217 | 219 | 217 | 219 | 41,000 |
1998/12/25 | 215 | 220 | 215 | 217 | 47,000 |
1998/12/24 | 225 | 225 | 213 | 215 | 90,000 |
1998/12/22 | 228 | 228 | 218 | 218 | 139,000 |
1998/12/21 | 226 | 226 | 220 | 220 | 133,000 |
1998/12/18 | 225 | 232 | 223 | 232 | 205,000 |
1998/12/17 | 228 | 229 | 221 | 225 | 243,000 |
1998/12/16 | 241 | 245 | 230 | 233 | 1,205,000 |
1998/12/15 | 230 | 243 | 230 | 234 | 852,000 |
1998/12/14 | 219 | 223 | 218 | 220 | 111,000 |
1998/12/11 | 220 | 225 | 220 | 223 | 168,000 |
1998/12/10 | 218 | 222 | 218 | 222 | 94,000 |
1998/12/09 | 216 | 218 | 214 | 218 | 38,000 |
1998/12/08 | 212 | 219 | 212 | 215 | 37,000 |
1998/12/07 | 224 | 224 | 211 | 216 | 53,000 |
1998/12/04 | 215 | 220 | 215 | 219 | 78,000 |
1998/12/03 | 222 | 225 | 216 | 220 | 80,000 |
1998/12/02 | 224 | 229 | 221 | 226 | 76,000 |
1998/12/01 | 225 | 230 | 221 | 229 | 102,000 |
1998/11/30 | 236 | 236 | 230 | 230 | 131,000 |
1998/11/27 | 230 | 238 | 229 | 233 | 442,000 |
1998/11/26 | 220 | 230 | 218 | 229 | 263,000 |
1998/11/25 | 208 | 221 | 208 | 220 | 100,000 |
1998/11/24 | 211 | 217 | 207 | 213 | 79,000 |
1998/11/20 | 210 | 218 | 210 | 216 | 71,000 |
1998/11/19 | 213 | 219 | 210 | 215 | 125,000 |
1998/11/18 | 217 | 217 | 212 | 216 | 124,000 |
1998/11/17 | 205 | 225 | 204 | 219 | 412,000 |
1998/11/16 | 198 | 205 | 198 | 202 | 88,000 |
1998/11/13 | 196 | 198 | 192 | 198 | 64,000 |
1998/11/12 | 198 | 198 | 196 | 197 | 42,000 |
1998/11/11 | 195 | 198 | 194 | 198 | 63,000 |
1998/11/10 | 191 | 195 | 191 | 193 | 43,000 |
1998/11/09 | 194 | 195 | 193 | 195 | 28,000 |
1998/11/06 | 193 | 194 | 189 | 194 | 64,000 |
1998/11/05 | 198 | 198 | 188 | 188 | 88,000 |
1998/11/04 | 194 | 194 | 190 | 193 | 26,000 |
1998/11/02 | 193 | 193 | 184 | 189 | 14,000 |
1998/10/30 | 193 | 193 | 180 | 180 | 80,000 |
1998/10/29 | 186 | 195 | 185 | 190 | 57,000 |
1998/10/28 | 191 | 191 | 188 | 188 | 30,000 |
1998/10/27 | 188 | 191 | 187 | 187 | 42,000 |
1998/10/26 | 195 | 195 | 187 | 187 | 71,000 |
1998/10/23 | 191 | 199 | 190 | 192 | 104,000 |
1998/10/22 | 197 | 197 | 182 | 186 | 205,000 |
1998/10/21 | 172 | 185 | 172 | 172 | 91,000 |
1998/10/20 | 166 | 170 | 165 | 170 | 49,000 |
1998/10/19 | 169 | 179 | 159 | 160 | 173,000 |
1998/10/16 | 161 | 168 | 159 | 159 | 97,000 |
1998/10/15 | 167 | 167 | 155 | 160 | 79,000 |
1998/10/14 | 174 | 176 | 168 | 168 | 50,000 |
1998/10/13 | 180 | 185 | 175 | 175 | 47,000 |
1998/10/12 | 175 | 185 | 172 | 180 | 46,000 |
1998/10/09 | 175 | 175 | 171 | 175 | 21,000 |
1998/10/08 | 177 | 179 | 175 | 175 | 35,000 |
1998/10/07 | 165 | 177 | 165 | 177 | 70,000 |
1998/10/06 | 158 | 162 | 158 | 162 | 37,000 |
1998/10/05 | 160 | 163 | 160 | 162 | 36,000 |
1998/10/02 | 154 | 160 | 154 | 155 | 140,000 |
1998/10/01 | 174 | 175 | 155 | 155 | 103,000 |
1998/09/30 | 190 | 190 | 177 | 177 | 83,000 |
1998/09/29 | 180 | 180 | 174 | 175 | 63,000 |
1998/09/28 | 191 | 191 | 176 | 176 | 48,000 |
1998/09/25 | 189 | 189 | 176 | 176 | 135,000 |
1998/09/24 | 190 | 200 | 190 | 190 | 79,000 |
1998/09/22 | 186 | 189 | 182 | 182 | 58,000 |
1998/09/21 | 190 | 190 | 180 | 181 | 56,000 |
1998/09/18 | 181 | 190 | 181 | 190 | 45,000 |
1998/09/17 | 186 | 186 | 184 | 184 | 84,000 |
1998/09/16 | 191 | 192 | 185 | 185 | 145,000 |
1998/09/14 | 198 | 200 | 191 | 191 | 40,000 |
1998/09/11 | 210 | 210 | 198 | 198 | 110,000 |
1998/09/10 | 210 | 211 | 201 | 201 | 29,000 |
1998/09/09 | 208 | 210 | 205 | 210 | 18,000 |
1998/09/08 | 210 | 215 | 210 | 210 | 38,000 |
1998/09/07 | 210 | 210 | 201 | 209 | 36,000 |
1998/09/04 | 205 | 209 | 201 | 201 | 46,000 |
1998/09/03 | 210 | 215 | 205 | 215 | 18,000 |
1998/09/02 | 210 | 217 | 205 | 205 | 28,000 |
1998/09/01 | 200 | 217 | 196 | 217 | 47,000 |
1998/08/31 | 208 | 208 | 201 | 204 | 59,000 |
1998/08/28 | 200 | 205 | 194 | 198 | 137,000 |
1998/08/27 | 208 | 209 | 205 | 205 | 70,000 |
1998/08/26 | 211 | 215 | 210 | 210 | 22,000 |
1998/08/25 | 212 | 224 | 211 | 224 | 48,000 |
1998/08/24 | 211 | 212 | 211 | 212 | 14,000 |
1998/08/21 | 215 | 215 | 215 | 215 | 24,000 |
1998/08/20 | 215 | 220 | 215 | 215 | 18,000 |
1998/08/19 | 207 | 225 | 207 | 220 | 125,000 |
1998/08/18 | 208 | 211 | 207 | 207 | 96,000 |
1998/08/17 | 213 | 213 | 205 | 208 | 40,000 |
1998/08/14 | 215 | 219 | 211 | 218 | 33,000 |
1998/08/13 | 216 | 218 | 214 | 218 | 22,000 |
1998/08/12 | 212 | 214 | 211 | 213 | 75,000 |
1998/08/11 | 215 | 218 | 215 | 217 | 46,000 |
1998/08/10 | 229 | 229 | 220 | 220 | 78,000 |
1998/08/07 | 230 | 233 | 229 | 229 | 52,000 |
1998/08/06 | 245 | 245 | 230 | 230 | 65,000 |
1998/08/05 | 240 | 240 | 236 | 236 | 40,000 |
1998/08/04 | 239 | 239 | 237 | 237 | 35,000 |
1998/08/03 | 241 | 241 | 239 | 239 | 39,000 |
1998/07/31 | 250 | 250 | 241 | 245 | 58,000 |
1998/07/30 | 245 | 245 | 237 | 240 | 34,000 |
1998/07/29 | 242 | 248 | 240 | 245 | 29,000 |
1998/07/28 | 232 | 236 | 230 | 232 | 55,000 |
1998/07/27 | 236 | 237 | 232 | 232 | 48,000 |
1998/07/24 | 237 | 237 | 230 | 236 | 45,000 |
1998/07/23 | 235 | 240 | 235 | 236 | 47,000 |
1998/07/22 | 241 | 242 | 240 | 241 | 52,000 |
1998/07/21 | 248 | 250 | 246 | 246 | 43,000 |
1998/07/17 | 248 | 248 | 243 | 248 | 27,000 |
1998/07/16 | 245 | 250 | 242 | 242 | 57,000 |
1998/07/15 | 259 | 259 | 241 | 242 | 96,000 |
1998/07/14 | 245 | 250 | 242 | 249 | 81,000 |
1998/07/13 | 226 | 249 | 225 | 249 | 95,000 |
1998/07/10 | 240 | 246 | 231 | 231 | 372,000 |
1998/07/09 | 278 | 283 | 250 | 264 | 1,380,000 |
1998/07/08 | 260 | 278 | 253 | 278 | 1,346,000 |
1998/07/07 | 243 | 274 | 242 | 253 | 749,000 |
1998/07/06 | 244 | 244 | 235 | 241 | 110,000 |
1998/07/03 | 230 | 234 | 225 | 234 | 64,000 |
1998/07/02 | 245 | 245 | 236 | 237 | 198,000 |
1998/07/01 | 227 | 236 | 226 | 235 | 265,000 |
1998/06/30 | 229 | 230 | 221 | 227 | 190,000 |
1998/06/29 | 201 | 217 | 201 | 217 | 40,000 |
1998/06/26 | 201 | 203 | 198 | 201 | 35,000 |
1998/06/25 | 205 | 205 | 200 | 205 | 29,000 |
1998/06/24 | 209 | 209 | 204 | 204 | 23,000 |
1998/06/23 | 213 | 216 | 208 | 213 | 83,000 |
1998/06/22 | 210 | 213 | 205 | 213 | 12,000 |
1998/06/19 | 215 | 215 | 203 | 205 | 22,000 |
1998/06/18 | 215 | 215 | 205 | 210 | 61,000 |
1998/06/17 | 199 | 200 | 195 | 200 | 21,000 |
1998/06/16 | 192 | 198 | 190 | 195 | 41,000 |
1998/06/15 | 200 | 204 | 193 | 193 | 39,000 |
1998/06/12 | 205 | 205 | 200 | 200 | 80,000 |
1998/06/11 | 208 | 208 | 203 | 203 | 12,000 |
1998/06/10 | 205 | 211 | 205 | 205 | 33,000 |
1998/06/09 | 204 | 210 | 204 | 205 | 41,000 |
1998/06/08 | 204 | 213 | 204 | 213 | 42,000 |
1998/06/05 | 213 | 213 | 209 | 213 | 34,000 |
1998/06/04 | 205 | 210 | 205 | 208 | 45,000 |
1998/06/03 | 210 | 211 | 206 | 206 | 8,000 |
1998/06/02 | 215 | 215 | 210 | 210 | 12,000 |
1998/06/01 | 206 | 213 | 205 | 205 | 22,000 |
1998/05/29 | 215 | 216 | 205 | 206 | 52,000 |
1998/05/28 | 205 | 205 | 202 | 204 | 29,000 |
1998/05/27 | 209 | 210 | 207 | 207 | 17,000 |
1998/05/26 | 215 | 215 | 214 | 214 | 27,000 |
1998/05/25 | 205 | 214 | 205 | 214 | 17,000 |
1998/05/22 | 215 | 215 | 205 | 205 | 23,000 |
1998/05/21 | 210 | 215 | 208 | 208 | 35,000 |
1998/05/20 | 208 | 208 | 206 | 206 | 14,000 |
1998/05/19 | 207 | 210 | 200 | 208 | 14,000 |
1998/05/18 | 200 | 205 | 200 | 205 | 24,000 |
1998/05/15 | 201 | 203 | 201 | 201 | 12,000 |
1998/05/14 | 205 | 210 | 201 | 201 | 48,000 |
1998/05/13 | 212 | 212 | 205 | 205 | 52,000 |
1998/05/12 | 207 | 210 | 206 | 207 | 34,000 |
1998/05/11 | 205 | 217 | 205 | 217 | 9,000 |
1998/05/08 | 205 | 209 | 205 | 209 | 22,000 |
1998/05/07 | 207 | 207 | 205 | 205 | 48,000 |
1998/05/06 | 217 | 217 | 207 | 207 | 56,000 |
1998/05/01 | 207 | 214 | 207 | 207 | 25,000 |
1998/04/30 | 220 | 220 | 207 | 207 | 51,000 |
1998/04/28 | 208 | 218 | 205 | 208 | 36,000 |
1998/04/27 | 208 | 218 | 208 | 209 | 21,000 |
1998/04/24 | 211 | 218 | 211 | 218 | 54,000 |
1998/04/23 | 210 | 215 | 205 | 210 | 34,000 |
1998/04/22 | 218 | 219 | 214 | 214 | 8,000 |
1998/04/21 | 211 | 211 | 210 | 211 | 12,000 |
1998/04/20 | 215 | 215 | 210 | 210 | 48,000 |
1998/04/17 | 220 | 224 | 220 | 220 | 40,000 |
1998/04/16 | 225 | 227 | 215 | 215 | 82,000 |
1998/04/15 | 226 | 226 | 225 | 225 | 21,000 |
1998/04/14 | 224 | 230 | 224 | 225 | 27,000 |
1998/04/13 | 226 | 226 | 223 | 224 | 24,000 |
1998/04/10 | 229 | 229 | 221 | 221 | 58,000 |
1998/04/09 | 229 | 229 | 220 | 224 | 53,000 |
1998/04/08 | 211 | 229 | 211 | 229 | 117,000 |
1998/04/07 | 215 | 215 | 206 | 211 | 88,000 |
1998/04/06 | 219 | 219 | 208 | 215 | 56,000 |
1998/04/03 | 195 | 200 | 193 | 200 | 94,000 |
1998/04/02 | 200 | 206 | 185 | 190 | 141,000 |
1998/04/01 | 211 | 211 | 202 | 205 | 88,000 |
1998/03/31 | 226 | 226 | 211 | 211 | 82,000 |
1998/03/30 | 231 | 232 | 221 | 221 | 49,000 |
1998/03/27 | 231 | 234 | 231 | 231 | 21,000 |
1998/03/26 | 234 | 238 | 230 | 230 | 35,000 |
1998/03/25 | 228 | 234 | 225 | 229 | 58,000 |
1998/03/24 | 228 | 228 | 220 | 228 | 82,000 |
1998/03/23 | 238 | 240 | 220 | 229 | 428,000 |
1998/03/20 | 239 | 240 | 230 | 235 | 80,000 |
1998/03/19 | 245 | 245 | 230 | 242 | 82,000 |
1998/03/18 | 258 | 259 | 240 | 245 | 114,000 |
1998/03/17 | 261 | 262 | 255 | 258 | 356,000 |
1998/03/16 | 255 | 265 | 253 | 256 | 931,000 |
1998/03/13 | 222 | 250 | 222 | 250 | 775,000 |
1998/03/12 | 222 | 225 | 222 | 223 | 34,000 |
1998/03/11 | 230 | 232 | 222 | 230 | 53,000 |
1998/03/10 | 228 | 230 | 225 | 228 | 37,000 |
1998/03/09 | 227 | 230 | 227 | 230 | 30,000 |
1998/03/06 | 218 | 228 | 218 | 228 | 50,000 |
1998/03/05 | 234 | 234 | 226 | 228 | 54,000 |
1998/03/04 | 231 | 235 | 222 | 235 | 55,000 |
1998/03/03 | 231 | 235 | 220 | 235 | 61,000 |
1998/03/02 | 230 | 235 | 230 | 233 | 82,000 |
1998/02/27 | 228 | 228 | 222 | 225 | 65,000 |
1998/02/26 | 218 | 219 | 215 | 219 | 36,000 |
1998/02/25 | 193 | 208 | 193 | 208 | 72,000 |
1998/02/24 | 225 | 225 | 218 | 218 | 43,000 |
1998/02/23 | 222 | 230 | 221 | 221 | 33,000 |
1998/02/20 | 220 | 220 | 218 | 220 | 40,000 |
1998/02/19 | 216 | 220 | 216 | 220 | 58,000 |
1998/02/18 | 218 | 222 | 215 | 216 | 30,000 |
1998/02/17 | 215 | 215 | 211 | 215 | 6,000 |
1998/02/16 | 226 | 226 | 210 | 220 | 89,000 |
1998/02/13 | 235 | 236 | 221 | 221 | 124,000 |
1998/02/12 | 240 | 245 | 231 | 235 | 263,000 |
1998/02/10 | 230 | 239 | 230 | 239 | 136,000 |
1998/02/09 | 225 | 230 | 221 | 229 | 127,000 |
1998/02/06 | 219 | 219 | 214 | 218 | 75,000 |
1998/02/05 | 206 | 210 | 206 | 208 | 72,000 |
1998/02/04 | 201 | 204 | 200 | 200 | 39,000 |
1998/02/03 | 200 | 205 | 198 | 198 | 65,000 |
1998/02/02 | 194 | 197 | 192 | 192 | 70,000 |
1998/01/30 | 210 | 211 | 190 | 200 | 151,000 |
1998/01/29 | 228 | 230 | 210 | 220 | 195,000 |
1998/01/28 | 218 | 235 | 218 | 235 | 367,000 |
1998/01/27 | 213 | 221 | 210 | 220 | 319,000 |
1998/01/26 | 195 | 209 | 194 | 200 | 301,000 |
1998/01/23 | 164 | 175 | 163 | 175 | 163,000 |
1998/01/22 | 167 | 169 | 164 | 165 | 228,000 |
1998/01/21 | 170 | 173 | 165 | 170 | 399,000 |
1998/01/20 | 167 | 172 | 163 | 165 | 257,000 |
1998/01/19 | 150 | 175 | 150 | 167 | 187,000 |
1998/01/16 | 143 | 152 | 143 | 150 | 132,000 |
1998/01/14 | 140 | 144 | 134 | 144 | 91,000 |
1998/01/13 | 139 | 140 | 130 | 135 | 262,000 |
1998/01/12 | 135 | 138 | 135 | 138 | 35,000 |
1998/01/09 | 137 | 141 | 135 | 140 | 62,000 |
1998/01/08 | 131 | 144 | 131 | 135 | 102,000 |
1998/01/07 | 140 | 140 | 133 | 133 | 149,000 |
1998/01/06 | 140 | 140 | 131 | 135 | 53,000 |
1998/01/05 | 154 | 154 | 141 | 141 | 53,000 |