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 |
---|---|---|---|---|---|
2002/12/30 | 172 | 172 | 170 | 170 | 59,000 |
2002/12/27 | 168 | 170 | 167 | 170 | 60,000 |
2002/12/26 | 165 | 169 | 165 | 168 | 38,000 |
2002/12/25 | 169 | 169 | 162 | 165 | 90,000 |
2002/12/24 | 170 | 170 | 166 | 170 | 131,000 |
2002/12/20 | 167 | 170 | 167 | 170 | 94,000 |
2002/12/19 | 165 | 169 | 164 | 167 | 78,000 |
2002/12/18 | 168 | 169 | 166 | 166 | 76,000 |
2002/12/17 | 173 | 173 | 169 | 169 | 59,000 |
2002/12/16 | 168 | 169 | 168 | 169 | 26,000 |
2002/12/13 | 171 | 173 | 169 | 172 | 148,000 |
2002/12/12 | 170 | 172 | 169 | 172 | 72,000 |
2002/12/11 | 171 | 173 | 170 | 172 | 37,000 |
2002/12/10 | 170 | 174 | 168 | 174 | 79,000 |
2002/12/09 | 170 | 173 | 166 | 173 | 88,000 |
2002/12/06 | 171 | 173 | 170 | 171 | 37,000 |
2002/12/05 | 173 | 174 | 171 | 173 | 52,000 |
2002/12/04 | 174 | 175 | 173 | 174 | 31,000 |
2002/12/03 | 175 | 176 | 173 | 173 | 33,000 |
2002/12/02 | 175 | 176 | 174 | 174 | 35,000 |
2002/11/29 | 174 | 180 | 174 | 177 | 115,000 |
2002/11/28 | 173 | 176 | 173 | 176 | 60,000 |
2002/11/27 | 171 | 175 | 170 | 174 | 48,000 |
2002/11/26 | 171 | 174 | 170 | 172 | 39,000 |
2002/11/25 | 165 | 170 | 165 | 170 | 110,000 |
2002/11/22 | 165 | 166 | 162 | 165 | 61,000 |
2002/11/21 | 162 | 166 | 162 | 166 | 63,000 |
2002/11/20 | 160 | 168 | 160 | 167 | 38,000 |
2002/11/19 | 166 | 166 | 160 | 160 | 34,000 |
2002/11/18 | 172 | 172 | 166 | 166 | 25,000 |
2002/11/15 | 165 | 170 | 165 | 170 | 59,000 |
2002/11/14 | 175 | 175 | 169 | 170 | 50,000 |
2002/11/13 | 180 | 180 | 173 | 175 | 22,000 |
2002/11/12 | 175 | 179 | 173 | 179 | 39,000 |
2002/11/11 | 182 | 182 | 175 | 175 | 33,000 |
2002/11/08 | 180 | 181 | 177 | 181 | 28,000 |
2002/11/07 | 184 | 184 | 178 | 180 | 62,000 |
2002/11/06 | 183 | 185 | 180 | 184 | 37,000 |
2002/11/05 | 184 | 184 | 179 | 183 | 31,000 |
2002/11/01 | 183 | 183 | 175 | 181 | 22,000 |
2002/10/31 | 184 | 185 | 183 | 184 | 61,000 |
2002/10/30 | 181 | 184 | 181 | 184 | 46,000 |
2002/10/29 | 180 | 181 | 179 | 181 | 34,000 |
2002/10/28 | 180 | 180 | 176 | 179 | 15,000 |
2002/10/25 | 178 | 180 | 175 | 180 | 24,000 |
2002/10/24 | 177 | 178 | 171 | 178 | 36,000 |
2002/10/23 | 172 | 177 | 171 | 176 | 39,000 |
2002/10/22 | 172 | 173 | 169 | 172 | 51,000 |
2002/10/21 | 176 | 177 | 175 | 176 | 26,000 |
2002/10/18 | 175 | 180 | 175 | 175 | 37,000 |
2002/10/17 | 180 | 181 | 175 | 175 | 28,000 |
2002/10/16 | 178 | 180 | 178 | 179 | 16,000 |
2002/10/15 | 175 | 178 | 175 | 178 | 45,000 |
2002/10/11 | 164 | 171 | 164 | 170 | 49,000 |
2002/10/10 | 160 | 165 | 160 | 164 | 82,000 |
2002/10/09 | 174 | 175 | 170 | 171 | 60,000 |
2002/10/08 | 176 | 178 | 175 | 177 | 49,000 |
2002/10/07 | 182 | 182 | 176 | 176 | 53,000 |
2002/10/04 | 181 | 184 | 179 | 184 | 37,000 |
2002/10/03 | 182 | 182 | 179 | 181 | 62,000 |
2002/10/02 | 183 | 185 | 182 | 182 | 24,000 |
2002/10/01 | 185 | 185 | 182 | 184 | 32,000 |
2002/09/30 | 188 | 188 | 185 | 185 | 58,000 |
2002/09/27 | 182 | 186 | 181 | 185 | 103,000 |
2002/09/26 | 181 | 182 | 181 | 181 | 35,000 |
2002/09/25 | 182 | 182 | 180 | 182 | 62,000 |
2002/09/24 | 182 | 182 | 180 | 182 | 34,000 |
2002/09/20 | 184 | 184 | 183 | 183 | 36,000 |
2002/09/19 | 183 | 185 | 179 | 183 | 77,000 |
2002/09/18 | 179 | 182 | 177 | 182 | 58,000 |
2002/09/17 | 184 | 185 | 181 | 184 | 34,000 |
2002/09/13 | 183 | 184 | 180 | 183 | 123,000 |
2002/09/12 | 183 | 185 | 181 | 181 | 59,000 |
2002/09/11 | 185 | 186 | 182 | 184 | 24,000 |
2002/09/10 | 180 | 185 | 180 | 185 | 43,000 |
2002/09/09 | 178 | 180 | 178 | 180 | 16,000 |
2002/09/06 | 175 | 183 | 175 | 177 | 56,000 |
2002/09/05 | 178 | 181 | 174 | 179 | 90,000 |
2002/09/04 | 185 | 185 | 175 | 177 | 141,000 |
2002/09/03 | 186 | 187 | 186 | 186 | 64,000 |
2002/09/02 | 186 | 188 | 186 | 188 | 33,000 |
2002/08/30 | 190 | 190 | 187 | 187 | 74,000 |
2002/08/29 | 188 | 189 | 187 | 188 | 42,000 |
2002/08/28 | 190 | 190 | 188 | 188 | 21,000 |
2002/08/27 | 191 | 191 | 189 | 191 | 20,000 |
2002/08/26 | 187 | 192 | 187 | 191 | 36,000 |
2002/08/23 | 187 | 189 | 186 | 186 | 36,000 |
2002/08/22 | 187 | 188 | 186 | 187 | 69,000 |
2002/08/21 | 187 | 190 | 187 | 189 | 18,000 |
2002/08/20 | 188 | 190 | 188 | 188 | 25,000 |
2002/08/19 | 190 | 191 | 187 | 188 | 43,000 |
2002/08/16 | 193 | 194 | 190 | 190 | 26,000 |
2002/08/15 | 191 | 192 | 190 | 191 | 42,000 |
2002/08/14 | 190 | 191 | 190 | 191 | 14,000 |
2002/08/13 | 191 | 192 | 191 | 191 | 13,000 |
2002/08/12 | 195 | 195 | 192 | 192 | 33,000 |
2002/08/09 | 196 | 196 | 193 | 196 | 37,000 |
2002/08/08 | 196 | 196 | 192 | 193 | 8,000 |
2002/08/07 | 190 | 196 | 190 | 196 | 23,000 |
2002/08/06 | 196 | 196 | 191 | 191 | 35,000 |
2002/08/05 | 196 | 196 | 195 | 196 | 23,000 |
2002/08/02 | 198 | 199 | 196 | 197 | 25,000 |
2002/08/01 | 194 | 198 | 194 | 197 | 41,000 |
2002/07/31 | 199 | 199 | 196 | 198 | 65,000 |
2002/07/30 | 195 | 197 | 195 | 195 | 37,000 |
2002/07/29 | 195 | 196 | 194 | 194 | 46,000 |
2002/07/26 | 198 | 198 | 195 | 195 | 71,000 |
2002/07/25 | 196 | 198 | 196 | 198 | 42,000 |
2002/07/24 | 196 | 199 | 196 | 196 | 50,000 |
2002/07/23 | 198 | 198 | 196 | 196 | 24,000 |
2002/07/22 | 200 | 201 | 198 | 199 | 36,000 |
2002/07/19 | 198 | 200 | 198 | 198 | 26,000 |
2002/07/18 | 204 | 205 | 197 | 198 | 95,000 |
2002/07/17 | 197 | 199 | 195 | 196 | 46,000 |
2002/07/16 | 203 | 203 | 199 | 199 | 61,000 |
2002/07/15 | 203 | 205 | 201 | 201 | 64,000 |
2002/07/12 | 203 | 206 | 202 | 203 | 20,000 |
2002/07/11 | 205 | 205 | 203 | 203 | 21,000 |
2002/07/10 | 205 | 206 | 205 | 205 | 16,000 |
2002/07/09 | 205 | 209 | 203 | 209 | 39,000 |
2002/07/08 | 206 | 206 | 204 | 204 | 68,000 |
2002/07/05 | 204 | 205 | 202 | 205 | 76,000 |
2002/07/04 | 205 | 208 | 204 | 207 | 34,000 |
2002/07/03 | 201 | 210 | 201 | 210 | 59,000 |
2002/07/02 | 206 | 207 | 202 | 207 | 17,000 |
2002/07/01 | 204 | 207 | 203 | 206 | 31,000 |
2002/06/28 | 203 | 205 | 203 | 204 | 61,000 |
2002/06/27 | 202 | 204 | 202 | 204 | 38,000 |
2002/06/26 | 202 | 204 | 202 | 203 | 19,000 |
2002/06/25 | 207 | 207 | 202 | 203 | 32,000 |
2002/06/24 | 200 | 205 | 200 | 204 | 44,000 |
2002/06/21 | 201 | 204 | 201 | 202 | 49,000 |
2002/06/20 | 208 | 208 | 201 | 207 | 25,000 |
2002/06/19 | 208 | 208 | 205 | 206 | 37,000 |
2002/06/18 | 209 | 209 | 206 | 209 | 23,000 |
2002/06/17 | 210 | 211 | 205 | 208 | 78,000 |
2002/06/14 | 218 | 218 | 211 | 211 | 176,000 |
2002/06/13 | 216 | 216 | 213 | 213 | 44,000 |
2002/06/12 | 217 | 217 | 215 | 216 | 31,000 |
2002/06/11 | 215 | 216 | 215 | 216 | 42,000 |
2002/06/10 | 216 | 219 | 215 | 215 | 27,000 |
2002/06/07 | 218 | 218 | 215 | 216 | 27,000 |
2002/06/06 | 221 | 221 | 218 | 218 | 79,000 |
2002/06/05 | 222 | 223 | 220 | 222 | 84,000 |
2002/06/04 | 220 | 221 | 218 | 219 | 34,000 |
2002/06/03 | 222 | 222 | 220 | 221 | 31,000 |
2002/05/31 | 221 | 223 | 219 | 221 | 70,000 |
2002/05/30 | 219 | 220 | 217 | 220 | 58,000 |
2002/05/29 | 221 | 221 | 218 | 219 | 52,000 |
2002/05/28 | 223 | 223 | 216 | 221 | 77,000 |
2002/05/27 | 222 | 225 | 222 | 223 | 99,000 |
2002/05/24 | 223 | 223 | 219 | 222 | 73,000 |
2002/05/23 | 219 | 223 | 219 | 223 | 59,000 |
2002/05/22 | 214 | 219 | 214 | 217 | 75,000 |
2002/05/21 | 215 | 216 | 214 | 216 | 40,000 |
2002/05/20 | 212 | 216 | 211 | 215 | 72,000 |
2002/05/17 | 212 | 215 | 210 | 212 | 53,000 |
2002/05/16 | 210 | 212 | 209 | 212 | 50,000 |
2002/05/15 | 210 | 211 | 210 | 210 | 25,000 |
2002/05/14 | 210 | 212 | 210 | 211 | 25,000 |
2002/05/13 | 213 | 213 | 210 | 210 | 13,000 |
2002/05/10 | 213 | 217 | 212 | 213 | 30,000 |
2002/05/09 | 216 | 218 | 212 | 212 | 46,000 |
2002/05/08 | 215 | 215 | 214 | 214 | 11,000 |
2002/05/07 | 215 | 217 | 215 | 215 | 54,000 |
2002/05/02 | 216 | 219 | 216 | 218 | 42,000 |
2002/05/01 | 216 | 218 | 215 | 215 | 20,000 |
2002/04/30 | 222 | 222 | 217 | 217 | 65,000 |
2002/04/26 | 215 | 218 | 215 | 217 | 97,000 |
2002/04/25 | 215 | 216 | 215 | 215 | 41,000 |
2002/04/24 | 216 | 216 | 215 | 215 | 38,000 |
2002/04/23 | 218 | 218 | 215 | 215 | 81,000 |
2002/04/22 | 216 | 218 | 216 | 218 | 34,000 |
2002/04/19 | 215 | 218 | 215 | 217 | 43,000 |
2002/04/18 | 215 | 216 | 213 | 215 | 48,000 |
2002/04/17 | 224 | 224 | 213 | 215 | 81,000 |
2002/04/16 | 207 | 212 | 207 | 212 | 49,000 |
2002/04/15 | 211 | 211 | 209 | 210 | 38,000 |
2002/04/12 | 213 | 214 | 211 | 211 | 23,000 |
2002/04/11 | 217 | 218 | 214 | 214 | 46,000 |
2002/04/10 | 216 | 218 | 215 | 217 | 43,000 |
2002/04/09 | 216 | 218 | 216 | 216 | 38,000 |
2002/04/08 | 221 | 221 | 215 | 217 | 34,000 |
2002/04/05 | 217 | 220 | 216 | 218 | 52,000 |
2002/04/04 | 210 | 215 | 210 | 213 | 62,000 |
2002/04/03 | 210 | 211 | 208 | 209 | 116,000 |
2002/04/02 | 210 | 213 | 210 | 213 | 38,000 |
2002/04/01 | 212 | 213 | 210 | 210 | 55,000 |
2002/03/29 | 222 | 222 | 207 | 207 | 93,000 |
2002/03/28 | 219 | 219 | 213 | 215 | 38,000 |
2002/03/27 | 213 | 219 | 213 | 219 | 56,000 |
2002/03/26 | 217 | 217 | 214 | 214 | 32,000 |
2002/03/25 | 226 | 226 | 217 | 218 | 44,000 |
2002/03/22 | 224 | 227 | 222 | 227 | 53,000 |
2002/03/20 | 227 | 227 | 223 | 227 | 27,000 |
2002/03/19 | 225 | 230 | 224 | 230 | 63,000 |
2002/03/18 | 228 | 232 | 222 | 230 | 99,000 |
2002/03/15 | 221 | 227 | 221 | 227 | 30,000 |
2002/03/14 | 220 | 225 | 218 | 223 | 41,000 |
2002/03/13 | 228 | 229 | 223 | 223 | 59,000 |
2002/03/12 | 230 | 231 | 228 | 228 | 44,000 |
2002/03/11 | 227 | 231 | 227 | 231 | 55,000 |
2002/03/08 | 229 | 231 | 226 | 227 | 184,000 |
2002/03/07 | 225 | 231 | 225 | 229 | 51,000 |
2002/03/06 | 225 | 229 | 224 | 227 | 27,000 |
2002/03/05 | 235 | 235 | 223 | 228 | 73,000 |
2002/03/04 | 229 | 235 | 228 | 235 | 121,000 |
2002/03/01 | 227 | 228 | 224 | 226 | 49,000 |
2002/02/28 | 227 | 231 | 226 | 230 | 154,000 |
2002/02/27 | 220 | 224 | 218 | 224 | 80,000 |
2002/02/26 | 219 | 220 | 216 | 220 | 35,000 |
2002/02/25 | 220 | 221 | 219 | 220 | 33,000 |
2002/02/22 | 219 | 220 | 215 | 220 | 42,000 |
2002/02/21 | 216 | 219 | 213 | 219 | 29,000 |
2002/02/20 | 212 | 217 | 211 | 217 | 30,000 |
2002/02/19 | 217 | 219 | 211 | 217 | 33,000 |
2002/02/18 | 213 | 217 | 213 | 217 | 13,000 |
2002/02/15 | 211 | 218 | 211 | 213 | 32,000 |
2002/02/14 | 217 | 220 | 216 | 216 | 55,000 |
2002/02/13 | 212 | 217 | 211 | 216 | 90,000 |
2002/02/12 | 210 | 212 | 207 | 212 | 32,000 |
2002/02/08 | 204 | 209 | 204 | 207 | 52,000 |
2002/02/07 | 203 | 207 | 203 | 207 | 39,000 |
2002/02/06 | 204 | 207 | 204 | 205 | 52,000 |
2002/02/05 | 210 | 210 | 203 | 205 | 39,000 |
2002/02/04 | 208 | 210 | 207 | 210 | 28,000 |
2002/02/01 | 211 | 216 | 208 | 208 | 23,000 |
2002/01/31 | 218 | 218 | 210 | 211 | 85,000 |
2002/01/30 | 208 | 212 | 208 | 212 | 43,000 |
2002/01/29 | 208 | 210 | 208 | 210 | 23,000 |
2002/01/28 | 208 | 209 | 207 | 208 | 29,000 |
2002/01/25 | 209 | 210 | 208 | 209 | 28,000 |
2002/01/24 | 210 | 213 | 209 | 213 | 20,000 |
2002/01/23 | 212 | 213 | 207 | 208 | 22,000 |
2002/01/22 | 214 | 216 | 212 | 214 | 44,000 |
2002/01/21 | 213 | 215 | 211 | 215 | 49,000 |
2002/01/18 | 200 | 213 | 200 | 213 | 66,000 |
2002/01/17 | 200 | 205 | 200 | 202 | 28,000 |
2002/01/16 | 200 | 205 | 200 | 205 | 38,000 |
2002/01/15 | 202 | 205 | 200 | 200 | 32,000 |
2002/01/11 | 210 | 210 | 203 | 203 | 91,000 |
2002/01/10 | 209 | 211 | 207 | 207 | 27,000 |
2002/01/09 | 210 | 211 | 208 | 209 | 18,000 |
2002/01/08 | 220 | 220 | 210 | 212 | 48,000 |
2002/01/07 | 214 | 220 | 212 | 219 | 71,000 |
2002/01/04 | 211 | 212 | 211 | 212 | 13,000 |