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 |
---|---|---|---|---|---|
2007/12/28 | 157 | 157 | 151 | 151 | 92,000 |
2007/12/27 | 154 | 155 | 152 | 155 | 65,000 |
2007/12/26 | 154 | 156 | 152 | 152 | 59,000 |
2007/12/25 | 155 | 158 | 153 | 153 | 67,000 |
2007/12/21 | 160 | 164 | 158 | 159 | 90,000 |
2007/12/20 | 164 | 164 | 160 | 162 | 124,000 |
2007/12/19 | 164 | 166 | 163 | 163 | 57,000 |
2007/12/18 | 163 | 170 | 163 | 167 | 84,000 |
2007/12/17 | 170 | 172 | 167 | 169 | 72,000 |
2007/12/14 | 175 | 175 | 170 | 173 | 125,000 |
2007/12/13 | 174 | 175 | 171 | 174 | 46,000 |
2007/12/12 | 171 | 176 | 170 | 176 | 92,000 |
2007/12/11 | 171 | 175 | 170 | 172 | 64,000 |
2007/12/10 | 174 | 175 | 171 | 171 | 31,000 |
2007/12/07 | 175 | 176 | 173 | 173 | 83,000 |
2007/12/06 | 171 | 172 | 171 | 172 | 40,000 |
2007/12/05 | 169 | 171 | 168 | 171 | 29,000 |
2007/12/04 | 169 | 170 | 168 | 168 | 70,000 |
2007/12/03 | 174 | 175 | 170 | 170 | 43,000 |
2007/11/30 | 168 | 173 | 167 | 170 | 127,000 |
2007/11/29 | 161 | 166 | 161 | 164 | 103,000 |
2007/11/28 | 155 | 159 | 155 | 159 | 39,000 |
2007/11/27 | 152 | 156 | 152 | 156 | 50,000 |
2007/11/26 | 152 | 154 | 152 | 154 | 66,000 |
2007/11/22 | 151 | 156 | 151 | 156 | 96,000 |
2007/11/21 | 150 | 154 | 150 | 152 | 44,000 |
2007/11/20 | 151 | 153 | 146 | 153 | 127,000 |
2007/11/19 | 156 | 159 | 152 | 153 | 94,000 |
2007/11/16 | 158 | 158 | 155 | 157 | 159,000 |
2007/11/15 | 161 | 162 | 158 | 161 | 73,000 |
2007/11/14 | 156 | 162 | 156 | 162 | 224,000 |
2007/11/13 | 156 | 162 | 156 | 158 | 253,000 |
2007/11/12 | 176 | 179 | 173 | 173 | 50,000 |
2007/11/09 | 178 | 180 | 175 | 177 | 76,000 |
2007/11/08 | 172 | 180 | 171 | 176 | 93,000 |
2007/11/07 | 185 | 186 | 181 | 181 | 57,000 |
2007/11/06 | 181 | 185 | 181 | 185 | 50,000 |
2007/11/05 | 184 | 185 | 182 | 182 | 50,000 |
2007/11/02 | 181 | 186 | 181 | 183 | 99,000 |
2007/11/01 | 179 | 183 | 179 | 183 | 64,000 |
2007/10/31 | 178 | 178 | 176 | 178 | 48,000 |
2007/10/30 | 179 | 179 | 176 | 177 | 72,000 |
2007/10/29 | 177 | 179 | 176 | 177 | 33,000 |
2007/10/26 | 177 | 177 | 175 | 177 | 24,000 |
2007/10/25 | 176 | 176 | 174 | 175 | 63,000 |
2007/10/24 | 178 | 179 | 176 | 177 | 53,000 |
2007/10/23 | 178 | 178 | 177 | 177 | 31,000 |
2007/10/22 | 174 | 177 | 174 | 176 | 42,000 |
2007/10/19 | 183 | 183 | 179 | 179 | 68,000 |
2007/10/18 | 182 | 182 | 181 | 182 | 41,000 |
2007/10/17 | 183 | 184 | 181 | 181 | 44,000 |
2007/10/16 | 189 | 189 | 185 | 185 | 67,000 |
2007/10/15 | 187 | 191 | 187 | 188 | 53,000 |
2007/10/12 | 184 | 188 | 184 | 186 | 115,000 |
2007/10/11 | 183 | 184 | 181 | 184 | 78,000 |
2007/10/10 | 183 | 183 | 181 | 181 | 34,000 |
2007/10/09 | 182 | 183 | 180 | 181 | 84,000 |
2007/10/05 | 184 | 184 | 180 | 181 | 86,000 |
2007/10/04 | 183 | 185 | 182 | 182 | 30,000 |
2007/10/03 | 181 | 184 | 181 | 183 | 44,000 |
2007/10/02 | 183 | 185 | 181 | 182 | 71,000 |
2007/10/01 | 183 | 187 | 181 | 183 | 67,000 |
2007/09/28 | 185 | 189 | 183 | 183 | 176,000 |
2007/09/27 | 177 | 182 | 176 | 182 | 145,000 |
2007/09/26 | 179 | 179 | 176 | 178 | 69,000 |
2007/09/25 | 175 | 178 | 175 | 178 | 104,000 |
2007/09/21 | 180 | 180 | 176 | 178 | 85,000 |
2007/09/20 | 181 | 183 | 181 | 182 | 81,000 |
2007/09/19 | 175 | 180 | 175 | 179 | 73,000 |
2007/09/18 | 176 | 177 | 171 | 174 | 101,000 |
2007/09/14 | 182 | 183 | 180 | 180 | 139,000 |
2007/09/13 | 182 | 184 | 181 | 182 | 53,000 |
2007/09/12 | 187 | 187 | 184 | 186 | 75,000 |
2007/09/11 | 187 | 188 | 184 | 186 | 63,000 |
2007/09/10 | 186 | 188 | 184 | 187 | 79,000 |
2007/09/07 | 190 | 190 | 188 | 188 | 62,000 |
2007/09/06 | 189 | 189 | 188 | 188 | 19,000 |
2007/09/05 | 194 | 194 | 191 | 192 | 54,000 |
2007/09/04 | 193 | 194 | 190 | 194 | 28,000 |
2007/09/03 | 191 | 193 | 191 | 193 | 19,000 |
2007/08/31 | 189 | 192 | 188 | 192 | 75,000 |
2007/08/30 | 190 | 191 | 188 | 189 | 78,000 |
2007/08/29 | 189 | 189 | 187 | 187 | 60,000 |
2007/08/28 | 187 | 190 | 187 | 189 | 33,000 |
2007/08/27 | 186 | 190 | 186 | 190 | 109,000 |
2007/08/24 | 191 | 191 | 189 | 191 | 47,000 |
2007/08/23 | 192 | 195 | 191 | 194 | 73,000 |
2007/08/22 | 190 | 193 | 188 | 190 | 60,000 |
2007/08/21 | 190 | 192 | 187 | 192 | 40,000 |
2007/08/20 | 191 | 193 | 185 | 189 | 128,000 |
2007/08/17 | 192 | 197 | 188 | 188 | 210,000 |
2007/08/16 | 193 | 195 | 190 | 192 | 179,000 |
2007/08/15 | 197 | 197 | 194 | 195 | 63,000 |
2007/08/14 | 199 | 200 | 195 | 196 | 62,000 |
2007/08/13 | 198 | 200 | 198 | 200 | 33,000 |
2007/08/10 | 199 | 203 | 197 | 203 | 159,000 |
2007/08/09 | 197 | 200 | 197 | 200 | 154,000 |
2007/08/08 | 197 | 198 | 196 | 198 | 94,000 |
2007/08/07 | 199 | 199 | 196 | 197 | 75,000 |
2007/08/06 | 200 | 200 | 198 | 199 | 43,000 |
2007/08/03 | 202 | 202 | 199 | 201 | 85,000 |
2007/08/02 | 205 | 205 | 200 | 204 | 53,000 |
2007/08/01 | 205 | 206 | 202 | 203 | 61,000 |
2007/07/31 | 205 | 206 | 204 | 205 | 113,000 |
2007/07/30 | 199 | 201 | 197 | 201 | 154,000 |
2007/07/27 | 201 | 202 | 200 | 200 | 199,000 |
2007/07/26 | 204 | 205 | 204 | 204 | 142,000 |
2007/07/25 | 207 | 207 | 204 | 204 | 113,000 |
2007/07/24 | 209 | 209 | 207 | 208 | 76,000 |
2007/07/23 | 212 | 212 | 209 | 210 | 139,000 |
2007/07/20 | 214 | 214 | 211 | 211 | 113,000 |
2007/07/19 | 212 | 213 | 212 | 212 | 73,000 |
2007/07/18 | 212 | 213 | 211 | 212 | 207,000 |
2007/07/17 | 207 | 213 | 206 | 211 | 528,000 |
2007/07/13 | 229 | 229 | 227 | 227 | 57,000 |
2007/07/12 | 229 | 230 | 228 | 229 | 125,000 |
2007/07/11 | 229 | 229 | 227 | 227 | 90,000 |
2007/07/10 | 230 | 230 | 227 | 229 | 83,000 |
2007/07/09 | 230 | 231 | 229 | 229 | 90,000 |
2007/07/06 | 230 | 231 | 229 | 229 | 95,000 |
2007/07/05 | 230 | 231 | 229 | 230 | 51,000 |
2007/07/04 | 230 | 231 | 229 | 230 | 86,000 |
2007/07/03 | 230 | 231 | 229 | 230 | 117,000 |
2007/07/02 | 229 | 230 | 228 | 229 | 68,000 |
2007/06/29 | 228 | 228 | 226 | 228 | 76,000 |
2007/06/28 | 226 | 228 | 224 | 228 | 95,000 |
2007/06/27 | 225 | 226 | 224 | 224 | 98,000 |
2007/06/26 | 225 | 226 | 224 | 224 | 55,000 |
2007/06/25 | 226 | 227 | 224 | 224 | 129,000 |
2007/06/22 | 228 | 229 | 227 | 229 | 96,000 |
2007/06/21 | 227 | 230 | 227 | 230 | 105,000 |
2007/06/20 | 229 | 230 | 228 | 229 | 73,000 |
2007/06/19 | 232 | 232 | 229 | 230 | 68,000 |
2007/06/18 | 230 | 231 | 227 | 231 | 96,000 |
2007/06/15 | 231 | 232 | 230 | 231 | 66,000 |
2007/06/14 | 232 | 232 | 228 | 229 | 77,000 |
2007/06/13 | 228 | 231 | 228 | 230 | 80,000 |
2007/06/12 | 238 | 238 | 229 | 229 | 114,000 |
2007/06/11 | 235 | 238 | 235 | 237 | 78,000 |
2007/06/08 | 235 | 237 | 234 | 235 | 243,000 |
2007/06/07 | 231 | 234 | 230 | 233 | 95,000 |
2007/06/06 | 233 | 234 | 231 | 231 | 148,000 |
2007/06/05 | 228 | 231 | 227 | 231 | 90,000 |
2007/06/04 | 228 | 229 | 226 | 228 | 80,000 |
2007/06/01 | 226 | 226 | 224 | 225 | 44,000 |
2007/05/31 | 225 | 225 | 222 | 224 | 67,000 |
2007/05/30 | 226 | 226 | 224 | 224 | 52,000 |
2007/05/29 | 223 | 228 | 223 | 225 | 77,000 |
2007/05/28 | 221 | 223 | 221 | 221 | 32,000 |
2007/05/25 | 223 | 223 | 220 | 220 | 59,000 |
2007/05/24 | 225 | 225 | 223 | 224 | 22,000 |
2007/05/23 | 224 | 225 | 222 | 225 | 43,000 |
2007/05/22 | 222 | 222 | 219 | 222 | 74,000 |
2007/05/21 | 220 | 222 | 218 | 221 | 97,000 |
2007/05/18 | 225 | 225 | 218 | 220 | 193,000 |
2007/05/17 | 228 | 228 | 226 | 226 | 70,000 |
2007/05/16 | 226 | 227 | 226 | 227 | 60,000 |
2007/05/15 | 234 | 234 | 229 | 229 | 84,000 |
2007/05/14 | 234 | 235 | 232 | 235 | 88,000 |
2007/05/11 | 235 | 236 | 232 | 233 | 68,000 |
2007/05/10 | 237 | 237 | 236 | 237 | 42,000 |
2007/05/09 | 237 | 238 | 235 | 237 | 38,000 |
2007/05/08 | 237 | 237 | 233 | 237 | 120,000 |
2007/05/07 | 238 | 238 | 236 | 238 | 81,000 |
2007/05/02 | 236 | 236 | 234 | 235 | 47,000 |
2007/05/01 | 236 | 236 | 234 | 234 | 38,000 |
2007/04/27 | 239 | 239 | 236 | 237 | 211,000 |
2007/04/26 | 231 | 234 | 230 | 234 | 85,000 |
2007/04/25 | 228 | 231 | 228 | 230 | 36,000 |
2007/04/24 | 228 | 231 | 227 | 231 | 98,000 |
2007/04/23 | 228 | 230 | 226 | 227 | 199,000 |
2007/04/20 | 229 | 230 | 228 | 228 | 40,000 |
2007/04/19 | 232 | 232 | 228 | 229 | 127,000 |
2007/04/18 | 232 | 233 | 228 | 231 | 163,000 |
2007/04/17 | 236 | 236 | 232 | 232 | 100,000 |
2007/04/16 | 235 | 237 | 235 | 236 | 48,000 |
2007/04/13 | 236 | 236 | 234 | 234 | 81,000 |
2007/04/12 | 237 | 237 | 235 | 236 | 76,000 |
2007/04/11 | 238 | 239 | 235 | 236 | 114,000 |
2007/04/10 | 238 | 240 | 236 | 239 | 143,000 |
2007/04/09 | 233 | 237 | 233 | 237 | 63,000 |
2007/04/06 | 233 | 235 | 232 | 233 | 86,000 |
2007/04/05 | 234 | 234 | 233 | 233 | 68,000 |
2007/04/04 | 233 | 234 | 232 | 233 | 100,000 |
2007/04/03 | 232 | 234 | 232 | 232 | 66,000 |
2007/04/02 | 236 | 237 | 233 | 233 | 125,000 |
2007/03/30 | 238 | 238 | 237 | 238 | 104,000 |
2007/03/29 | 237 | 237 | 232 | 236 | 134,000 |
2007/03/28 | 237 | 237 | 235 | 237 | 120,000 |
2007/03/27 | 238 | 239 | 235 | 236 | 102,000 |
2007/03/26 | 238 | 240 | 237 | 240 | 253,000 |
2007/03/23 | 232 | 235 | 231 | 235 | 202,000 |
2007/03/22 | 232 | 233 | 232 | 232 | 104,000 |
2007/03/20 | 233 | 235 | 227 | 231 | 345,000 |
2007/03/19 | 236 | 236 | 232 | 233 | 165,000 |
2007/03/16 | 239 | 239 | 236 | 237 | 160,000 |
2007/03/15 | 238 | 240 | 237 | 238 | 86,000 |
2007/03/14 | 238 | 241 | 236 | 238 | 299,000 |
2007/03/13 | 240 | 242 | 240 | 240 | 93,000 |
2007/03/12 | 240 | 242 | 240 | 242 | 119,000 |
2007/03/09 | 238 | 241 | 238 | 239 | 195,000 |
2007/03/08 | 238 | 239 | 236 | 239 | 95,000 |
2007/03/07 | 237 | 238 | 236 | 237 | 205,000 |
2007/03/06 | 230 | 237 | 229 | 236 | 187,000 |
2007/03/05 | 233 | 234 | 230 | 233 | 285,000 |
2007/03/02 | 236 | 238 | 236 | 236 | 165,000 |
2007/03/01 | 243 | 246 | 236 | 239 | 467,000 |
2007/02/28 | 237 | 243 | 231 | 242 | 730,000 |
2007/02/27 | 260 | 260 | 254 | 257 | 356,000 |
2007/02/26 | 253 | 264 | 251 | 262 | 868,000 |
2007/02/23 | 243 | 250 | 241 | 248 | 422,000 |
2007/02/22 | 242 | 243 | 239 | 242 | 137,000 |
2007/02/21 | 240 | 241 | 239 | 240 | 73,000 |
2007/02/20 | 245 | 245 | 239 | 240 | 132,000 |
2007/02/19 | 239 | 245 | 239 | 243 | 246,000 |
2007/02/16 | 235 | 239 | 233 | 238 | 194,000 |
2007/02/15 | 234 | 235 | 232 | 235 | 162,000 |
2007/02/14 | 233 | 236 | 233 | 234 | 106,000 |
2007/02/13 | 232 | 235 | 232 | 233 | 76,000 |
2007/02/09 | 230 | 238 | 229 | 232 | 456,000 |
2007/02/08 | 239 | 239 | 232 | 234 | 199,000 |
2007/02/07 | 239 | 239 | 235 | 237 | 236,000 |
2007/02/06 | 239 | 239 | 237 | 239 | 114,000 |
2007/02/05 | 240 | 240 | 237 | 237 | 114,000 |
2007/02/02 | 240 | 240 | 237 | 239 | 121,000 |
2007/02/01 | 238 | 240 | 235 | 240 | 174,000 |
2007/01/31 | 243 | 243 | 237 | 239 | 176,000 |
2007/01/30 | 240 | 243 | 240 | 243 | 99,000 |
2007/01/29 | 239 | 240 | 238 | 239 | 79,000 |
2007/01/26 | 237 | 240 | 232 | 237 | 341,000 |
2007/01/25 | 245 | 245 | 235 | 237 | 317,000 |
2007/01/24 | 244 | 245 | 243 | 243 | 147,000 |
2007/01/23 | 246 | 246 | 243 | 243 | 102,000 |
2007/01/22 | 244 | 246 | 244 | 245 | 114,000 |
2007/01/19 | 244 | 244 | 241 | 243 | 311,000 |
2007/01/18 | 249 | 250 | 240 | 242 | 904,000 |
2007/01/17 | 249 | 250 | 247 | 250 | 143,000 |
2007/01/16 | 248 | 252 | 248 | 250 | 111,000 |
2007/01/15 | 253 | 253 | 246 | 252 | 318,000 |
2007/01/12 | 246 | 255 | 246 | 252 | 272,000 |
2007/01/11 | 243 | 248 | 243 | 245 | 367,000 |
2007/01/10 | 243 | 247 | 243 | 245 | 238,000 |
2007/01/09 | 244 | 249 | 242 | 245 | 428,000 |
2007/01/05 | 253 | 253 | 244 | 244 | 676,000 |
2007/01/04 | 257 | 257 | 254 | 255 | 203,000 |