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 |
---|---|---|---|---|---|
2008/12/30 | 131 | 131 | 128 | 130 | 77,000 |
2008/12/29 | 129 | 130 | 126 | 130 | 113,000 |
2008/12/26 | 128 | 130 | 127 | 128 | 87,000 |
2008/12/25 | 132 | 134 | 125 | 130 | 140,000 |
2008/12/24 | 134 | 137 | 132 | 135 | 198,000 |
2008/12/22 | 139 | 141 | 136 | 138 | 148,000 |
2008/12/19 | 141 | 141 | 136 | 139 | 271,000 |
2008/12/18 | 142 | 144 | 139 | 140 | 200,000 |
2008/12/17 | 146 | 148 | 139 | 143 | 815,000 |
2008/12/16 | 128 | 144 | 128 | 144 | 1,298,000 |
2008/12/15 | 126 | 127 | 123 | 124 | 92,000 |
2008/12/12 | 127 | 128 | 123 | 125 | 158,000 |
2008/12/11 | 125 | 127 | 124 | 127 | 68,000 |
2008/12/10 | 125 | 127 | 125 | 127 | 34,000 |
2008/12/09 | 128 | 128 | 126 | 127 | 28,000 |
2008/12/08 | 126 | 127 | 125 | 127 | 70,000 |
2008/12/05 | 126 | 129 | 125 | 125 | 135,000 |
2008/12/04 | 124 | 128 | 124 | 126 | 59,000 |
2008/12/03 | 125 | 127 | 123 | 127 | 105,000 |
2008/12/02 | 124 | 124 | 121 | 123 | 63,000 |
2008/12/01 | 127 | 129 | 125 | 127 | 76,000 |
2008/11/28 | 128 | 132 | 128 | 130 | 98,000 |
2008/11/27 | 124 | 130 | 124 | 130 | 79,000 |
2008/11/26 | 127 | 127 | 125 | 126 | 56,000 |
2008/11/25 | 127 | 130 | 124 | 130 | 79,000 |
2008/11/21 | 118 | 126 | 117 | 126 | 96,000 |
2008/11/20 | 127 | 130 | 123 | 125 | 100,000 |
2008/11/19 | 132 | 132 | 128 | 129 | 57,000 |
2008/11/18 | 128 | 132 | 127 | 130 | 66,000 |
2008/11/17 | 130 | 131 | 127 | 129 | 50,000 |
2008/11/14 | 134 | 137 | 133 | 133 | 100,000 |
2008/11/13 | 126 | 132 | 125 | 131 | 53,000 |
2008/11/12 | 130 | 130 | 126 | 126 | 62,000 |
2008/11/11 | 132 | 132 | 127 | 130 | 50,000 |
2008/11/10 | 130 | 135 | 126 | 130 | 204,000 |
2008/11/07 | 119 | 128 | 119 | 125 | 66,000 |
2008/11/06 | 126 | 128 | 124 | 128 | 62,000 |
2008/11/05 | 132 | 132 | 127 | 131 | 131,000 |
2008/11/04 | 128 | 130 | 124 | 125 | 122,000 |
2008/10/31 | 127 | 127 | 120 | 122 | 198,000 |
2008/10/30 | 119 | 125 | 115 | 125 | 132,000 |
2008/10/29 | 113 | 119 | 110 | 119 | 151,000 |
2008/10/28 | 98 | 110 | 98 | 110 | 158,000 |
2008/10/27 | 109 | 117 | 101 | 103 | 154,000 |
2008/10/24 | 116 | 122 | 113 | 114 | 114,000 |
2008/10/23 | 120 | 124 | 117 | 120 | 128,000 |
2008/10/22 | 124 | 127 | 122 | 122 | 94,000 |
2008/10/21 | 122 | 126 | 120 | 126 | 86,000 |
2008/10/20 | 116 | 120 | 114 | 118 | 97,000 |
2008/10/17 | 118 | 118 | 110 | 114 | 91,000 |
2008/10/16 | 110 | 118 | 107 | 113 | 146,000 |
2008/10/15 | 117 | 118 | 114 | 118 | 83,000 |
2008/10/14 | 118 | 118 | 110 | 118 | 222,000 |
2008/10/10 | 98 | 101 | 95 | 99 | 240,000 |
2008/10/09 | 98 | 109 | 98 | 102 | 144,000 |
2008/10/08 | 100 | 105 | 97 | 97 | 215,000 |
2008/10/07 | 101 | 109 | 95 | 109 | 333,000 |
2008/10/06 | 130 | 130 | 107 | 110 | 337,000 |
2008/10/03 | 132 | 139 | 132 | 135 | 117,000 |
2008/10/02 | 145 | 146 | 136 | 137 | 121,000 |
2008/10/01 | 145 | 149 | 144 | 145 | 146,000 |
2008/09/30 | 143 | 145 | 140 | 144 | 143,000 |
2008/09/29 | 147 | 150 | 147 | 148 | 59,000 |
2008/09/26 | 154 | 154 | 145 | 146 | 110,000 |
2008/09/25 | 155 | 155 | 152 | 152 | 38,000 |
2008/09/24 | 150 | 156 | 150 | 156 | 56,000 |
2008/09/22 | 154 | 156 | 151 | 152 | 61,000 |
2008/09/19 | 149 | 153 | 149 | 153 | 86,000 |
2008/09/18 | 143 | 152 | 142 | 148 | 217,000 |
2008/09/17 | 143 | 150 | 142 | 150 | 149,000 |
2008/09/16 | 141 | 146 | 141 | 141 | 130,000 |
2008/09/12 | 150 | 153 | 150 | 152 | 105,000 |
2008/09/11 | 153 | 154 | 151 | 151 | 123,000 |
2008/09/10 | 145 | 152 | 145 | 150 | 136,000 |
2008/09/09 | 150 | 150 | 147 | 147 | 57,000 |
2008/09/08 | 148 | 151 | 148 | 149 | 87,000 |
2008/09/05 | 145 | 147 | 143 | 145 | 151,000 |
2008/09/04 | 153 | 153 | 147 | 150 | 124,000 |
2008/09/03 | 152 | 154 | 152 | 152 | 79,000 |
2008/09/02 | 156 | 158 | 149 | 151 | 119,000 |
2008/09/01 | 160 | 160 | 155 | 157 | 81,000 |
2008/08/29 | 158 | 163 | 158 | 163 | 158,000 |
2008/08/28 | 158 | 159 | 156 | 157 | 63,000 |
2008/08/27 | 159 | 161 | 157 | 159 | 47,000 |
2008/08/26 | 159 | 159 | 155 | 159 | 73,000 |
2008/08/25 | 161 | 162 | 160 | 160 | 74,000 |
2008/08/22 | 156 | 163 | 156 | 159 | 317,000 |
2008/08/21 | 155 | 156 | 155 | 156 | 55,000 |
2008/08/20 | 153 | 158 | 153 | 157 | 106,000 |
2008/08/19 | 158 | 161 | 156 | 156 | 116,000 |
2008/08/18 | 158 | 164 | 158 | 161 | 177,000 |
2008/08/15 | 160 | 160 | 155 | 158 | 121,000 |
2008/08/14 | 162 | 163 | 157 | 157 | 148,000 |
2008/08/13 | 162 | 167 | 162 | 165 | 162,000 |
2008/08/12 | 166 | 171 | 164 | 167 | 204,000 |
2008/08/11 | 166 | 173 | 164 | 171 | 268,000 |
2008/08/08 | 162 | 166 | 162 | 164 | 147,000 |
2008/08/07 | 162 | 167 | 161 | 166 | 212,000 |
2008/08/06 | 155 | 164 | 154 | 163 | 183,000 |
2008/08/05 | 151 | 154 | 151 | 152 | 122,000 |
2008/08/04 | 162 | 163 | 153 | 153 | 216,000 |
2008/08/01 | 161 | 164 | 160 | 161 | 166,000 |
2008/07/31 | 169 | 169 | 163 | 163 | 290,000 |
2008/07/30 | 164 | 169 | 161 | 168 | 843,000 |
2008/07/29 | 160 | 165 | 157 | 163 | 443,000 |
2008/07/28 | 153 | 164 | 153 | 163 | 617,000 |
2008/07/25 | 156 | 156 | 152 | 153 | 201,000 |
2008/07/24 | 151 | 155 | 151 | 155 | 201,000 |
2008/07/23 | 149 | 151 | 148 | 150 | 104,000 |
2008/07/22 | 148 | 149 | 146 | 147 | 117,000 |
2008/07/18 | 154 | 154 | 147 | 148 | 279,000 |
2008/07/17 | 155 | 155 | 150 | 153 | 311,000 |
2008/07/16 | 148 | 156 | 147 | 152 | 878,000 |
2008/07/15 | 142 | 154 | 142 | 151 | 869,000 |
2008/07/14 | 145 | 145 | 142 | 142 | 114,000 |
2008/07/11 | 141 | 147 | 141 | 145 | 229,000 |
2008/07/10 | 136 | 148 | 136 | 140 | 414,000 |
2008/07/09 | 149 | 150 | 136 | 140 | 703,000 |
2008/07/08 | 154 | 155 | 151 | 151 | 117,000 |
2008/07/07 | 150 | 153 | 150 | 153 | 120,000 |
2008/07/04 | 155 | 159 | 151 | 153 | 115,000 |
2008/07/03 | 154 | 158 | 151 | 155 | 158,000 |
2008/07/02 | 165 | 165 | 157 | 158 | 179,000 |
2008/07/01 | 164 | 169 | 163 | 164 | 298,000 |
2008/06/30 | 163 | 166 | 163 | 164 | 228,000 |
2008/06/27 | 165 | 166 | 163 | 164 | 259,000 |
2008/06/26 | 173 | 176 | 169 | 169 | 430,000 |
2008/06/25 | 174 | 175 | 166 | 171 | 799,000 |
2008/06/24 | 173 | 194 | 173 | 178 | 6,032,000 |
2008/06/23 | 160 | 170 | 159 | 170 | 175,000 |
2008/06/20 | 164 | 167 | 161 | 161 | 169,000 |
2008/06/19 | 167 | 167 | 162 | 162 | 193,000 |
2008/06/18 | 162 | 169 | 162 | 168 | 387,000 |
2008/06/17 | 162 | 164 | 161 | 162 | 108,000 |
2008/06/16 | 164 | 165 | 161 | 164 | 129,000 |
2008/06/13 | 163 | 168 | 162 | 163 | 263,000 |
2008/06/12 | 159 | 166 | 158 | 166 | 260,000 |
2008/06/11 | 164 | 167 | 159 | 163 | 325,000 |
2008/06/10 | 172 | 174 | 163 | 165 | 366,000 |
2008/06/09 | 168 | 175 | 166 | 172 | 337,000 |
2008/06/06 | 182 | 183 | 173 | 173 | 795,000 |
2008/06/05 | 171 | 192 | 171 | 179 | 3,935,000 |
2008/06/04 | 149 | 168 | 148 | 166 | 863,000 |
2008/06/03 | 150 | 152 | 148 | 149 | 65,000 |
2008/06/02 | 152 | 153 | 148 | 152 | 132,000 |
2008/05/30 | 152 | 153 | 151 | 151 | 88,000 |
2008/05/29 | 148 | 151 | 144 | 150 | 123,000 |
2008/05/28 | 149 | 152 | 147 | 147 | 85,000 |
2008/05/27 | 145 | 149 | 144 | 148 | 68,000 |
2008/05/26 | 154 | 154 | 147 | 148 | 179,000 |
2008/05/23 | 152 | 153 | 151 | 151 | 59,000 |
2008/05/22 | 151 | 153 | 150 | 152 | 82,000 |
2008/05/21 | 156 | 157 | 152 | 154 | 136,000 |
2008/05/20 | 160 | 160 | 156 | 156 | 111,000 |
2008/05/19 | 157 | 159 | 156 | 158 | 84,000 |
2008/05/16 | 160 | 160 | 155 | 156 | 98,000 |
2008/05/15 | 156 | 159 | 154 | 159 | 126,000 |
2008/05/14 | 151 | 156 | 150 | 153 | 149,000 |
2008/05/13 | 148 | 151 | 148 | 150 | 108,000 |
2008/05/12 | 153 | 153 | 149 | 151 | 112,000 |
2008/05/09 | 154 | 154 | 152 | 152 | 112,000 |
2008/05/08 | 157 | 157 | 153 | 155 | 132,000 |
2008/05/07 | 160 | 160 | 157 | 157 | 103,000 |
2008/05/02 | 155 | 157 | 154 | 157 | 140,000 |
2008/05/01 | 156 | 157 | 155 | 155 | 84,000 |
2008/04/30 | 161 | 161 | 156 | 156 | 167,000 |
2008/04/28 | 158 | 158 | 156 | 158 | 106,000 |
2008/04/25 | 154 | 160 | 153 | 157 | 223,000 |
2008/04/24 | 156 | 156 | 153 | 154 | 99,000 |
2008/04/23 | 155 | 159 | 155 | 155 | 173,000 |
2008/04/22 | 152 | 161 | 152 | 155 | 325,000 |
2008/04/21 | 153 | 153 | 150 | 153 | 169,000 |
2008/04/18 | 147 | 154 | 147 | 150 | 683,000 |
2008/04/17 | 147 | 148 | 144 | 145 | 104,000 |
2008/04/16 | 147 | 147 | 144 | 145 | 87,000 |
2008/04/15 | 144 | 146 | 142 | 144 | 107,000 |
2008/04/14 | 140 | 146 | 140 | 144 | 208,000 |
2008/04/11 | 146 | 148 | 143 | 146 | 316,000 |
2008/04/10 | 141 | 164 | 141 | 146 | 2,284,000 |
2008/04/09 | 145 | 145 | 140 | 141 | 130,000 |
2008/04/08 | 139 | 145 | 137 | 140 | 240,000 |
2008/04/07 | 138 | 139 | 136 | 139 | 69,000 |
2008/04/04 | 135 | 136 | 133 | 136 | 47,000 |
2008/04/03 | 136 | 138 | 135 | 135 | 87,000 |
2008/04/02 | 141 | 143 | 137 | 139 | 117,000 |
2008/04/01 | 139 | 140 | 135 | 140 | 187,000 |
2008/03/31 | 142 | 143 | 129 | 136 | 116,000 |
2008/03/28 | 134 | 141 | 132 | 141 | 115,000 |
2008/03/27 | 131 | 137 | 131 | 135 | 64,000 |
2008/03/26 | 129 | 134 | 129 | 132 | 52,000 |
2008/03/25 | 124 | 128 | 124 | 128 | 99,000 |
2008/03/24 | 124 | 128 | 123 | 124 | 102,000 |
2008/03/21 | 126 | 126 | 122 | 123 | 74,000 |
2008/03/19 | 126 | 128 | 123 | 126 | 62,000 |
2008/03/18 | 120 | 126 | 118 | 124 | 73,000 |
2008/03/17 | 119 | 123 | 118 | 120 | 66,000 |
2008/03/14 | 126 | 127 | 122 | 122 | 168,000 |
2008/03/13 | 129 | 131 | 125 | 127 | 167,000 |
2008/03/12 | 134 | 138 | 132 | 134 | 56,000 |
2008/03/11 | 125 | 134 | 124 | 134 | 130,000 |
2008/03/10 | 132 | 132 | 131 | 132 | 38,000 |
2008/03/07 | 132 | 136 | 131 | 135 | 56,000 |
2008/03/06 | 131 | 137 | 131 | 137 | 27,000 |
2008/03/05 | 132 | 134 | 130 | 133 | 91,000 |
2008/03/04 | 136 | 138 | 133 | 133 | 102,000 |
2008/03/03 | 139 | 141 | 136 | 138 | 62,000 |
2008/02/29 | 144 | 144 | 140 | 141 | 89,000 |
2008/02/28 | 143 | 145 | 140 | 144 | 85,000 |
2008/02/27 | 137 | 141 | 136 | 141 | 109,000 |
2008/02/26 | 143 | 145 | 137 | 137 | 217,000 |
2008/02/25 | 128 | 151 | 128 | 145 | 415,000 |
2008/02/22 | 128 | 128 | 125 | 128 | 47,000 |
2008/02/21 | 124 | 129 | 124 | 129 | 40,000 |
2008/02/20 | 128 | 129 | 123 | 123 | 82,000 |
2008/02/19 | 128 | 128 | 125 | 127 | 43,000 |
2008/02/18 | 124 | 129 | 124 | 127 | 56,000 |
2008/02/15 | 122 | 125 | 122 | 125 | 39,000 |
2008/02/14 | 125 | 126 | 124 | 126 | 33,000 |
2008/02/13 | 122 | 124 | 122 | 122 | 43,000 |
2008/02/12 | 124 | 124 | 122 | 122 | 18,000 |
2008/02/08 | 122 | 126 | 122 | 126 | 30,000 |
2008/02/07 | 124 | 125 | 121 | 125 | 47,000 |
2008/02/06 | 123 | 125 | 121 | 124 | 61,000 |
2008/02/05 | 126 | 128 | 125 | 128 | 40,000 |
2008/02/04 | 127 | 128 | 126 | 127 | 45,000 |
2008/02/01 | 125 | 125 | 124 | 125 | 54,000 |
2008/01/31 | 122 | 125 | 120 | 122 | 99,000 |
2008/01/30 | 123 | 123 | 120 | 122 | 50,000 |
2008/01/29 | 120 | 123 | 120 | 123 | 43,000 |
2008/01/28 | 119 | 123 | 118 | 121 | 68,000 |
2008/01/25 | 117 | 120 | 117 | 120 | 79,000 |
2008/01/24 | 114 | 117 | 114 | 115 | 72,000 |
2008/01/23 | 112 | 114 | 110 | 111 | 129,000 |
2008/01/22 | 112 | 114 | 110 | 110 | 98,000 |
2008/01/21 | 117 | 121 | 113 | 120 | 95,000 |
2008/01/18 | 110 | 120 | 108 | 120 | 124,000 |
2008/01/17 | 108 | 115 | 108 | 113 | 192,000 |
2008/01/16 | 118 | 118 | 105 | 113 | 262,000 |
2008/01/15 | 127 | 129 | 116 | 116 | 169,000 |
2008/01/11 | 132 | 135 | 130 | 132 | 80,000 |
2008/01/10 | 139 | 139 | 136 | 136 | 48,000 |
2008/01/09 | 135 | 138 | 134 | 136 | 82,000 |
2008/01/08 | 138 | 139 | 136 | 139 | 90,000 |
2008/01/07 | 135 | 149 | 135 | 138 | 137,000 |
2008/01/04 | 142 | 146 | 138 | 139 | 97,000 |