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 |
---|---|---|---|---|---|
2009/12/30 | 140 | 140 | 139 | 139 | 72,000 |
2009/12/29 | 139 | 140 | 138 | 140 | 62,000 |
2009/12/28 | 139 | 140 | 138 | 138 | 90,000 |
2009/12/25 | 141 | 141 | 139 | 141 | 122,000 |
2009/12/24 | 141 | 141 | 140 | 140 | 66,000 |
2009/12/22 | 141 | 141 | 140 | 140 | 57,000 |
2009/12/21 | 138 | 141 | 138 | 140 | 172,000 |
2009/12/18 | 142 | 142 | 138 | 140 | 80,000 |
2009/12/17 | 140 | 141 | 139 | 139 | 53,000 |
2009/12/16 | 140 | 142 | 138 | 140 | 76,000 |
2009/12/15 | 139 | 141 | 138 | 141 | 49,000 |
2009/12/14 | 144 | 144 | 138 | 139 | 99,000 |
2009/12/11 | 144 | 146 | 143 | 145 | 119,000 |
2009/12/10 | 146 | 148 | 142 | 142 | 130,000 |
2009/12/09 | 142 | 145 | 141 | 141 | 79,000 |
2009/12/08 | 143 | 145 | 141 | 142 | 104,000 |
2009/12/07 | 138 | 154 | 137 | 145 | 314,000 |
2009/12/04 | 138 | 139 | 135 | 137 | 147,000 |
2009/12/03 | 131 | 138 | 131 | 138 | 137,000 |
2009/12/02 | 132 | 133 | 131 | 132 | 87,000 |
2009/12/01 | 131 | 132 | 128 | 130 | 69,000 |
2009/11/30 | 132 | 132 | 127 | 132 | 94,000 |
2009/11/27 | 128 | 132 | 126 | 128 | 61,000 |
2009/11/26 | 125 | 127 | 125 | 125 | 25,000 |
2009/11/25 | 125 | 128 | 125 | 126 | 65,000 |
2009/11/24 | 131 | 131 | 126 | 126 | 32,000 |
2009/11/20 | 122 | 134 | 121 | 127 | 172,000 |
2009/11/19 | 130 | 130 | 125 | 126 | 65,000 |
2009/11/18 | 130 | 137 | 130 | 132 | 68,000 |
2009/11/17 | 138 | 139 | 131 | 133 | 126,000 |
2009/11/16 | 140 | 141 | 137 | 137 | 74,000 |
2009/11/13 | 141 | 142 | 141 | 142 | 32,000 |
2009/11/12 | 141 | 143 | 141 | 142 | 42,000 |
2009/11/11 | 143 | 145 | 142 | 142 | 37,000 |
2009/11/10 | 142 | 143 | 142 | 142 | 51,000 |
2009/11/09 | 143 | 143 | 142 | 142 | 34,000 |
2009/11/06 | 144 | 144 | 141 | 141 | 48,000 |
2009/11/05 | 143 | 144 | 141 | 144 | 45,000 |
2009/11/04 | 144 | 144 | 143 | 143 | 39,000 |
2009/11/02 | 145 | 145 | 143 | 144 | 75,000 |
2009/10/30 | 146 | 147 | 145 | 145 | 129,000 |
2009/10/29 | 145 | 147 | 145 | 146 | 129,000 |
2009/10/28 | 147 | 148 | 145 | 146 | 313,000 |
2009/10/27 | 152 | 156 | 148 | 150 | 2,176,000 |
2009/10/26 | 139 | 143 | 139 | 142 | 90,000 |
2009/10/23 | 140 | 141 | 139 | 140 | 47,000 |
2009/10/22 | 141 | 141 | 139 | 140 | 28,000 |
2009/10/21 | 140 | 141 | 140 | 141 | 71,000 |
2009/10/20 | 140 | 141 | 139 | 141 | 57,000 |
2009/10/19 | 140 | 140 | 139 | 140 | 30,000 |
2009/10/16 | 141 | 141 | 139 | 141 | 47,000 |
2009/10/15 | 139 | 141 | 139 | 139 | 105,000 |
2009/10/14 | 140 | 141 | 138 | 141 | 79,000 |
2009/10/13 | 141 | 142 | 140 | 142 | 39,000 |
2009/10/09 | 141 | 141 | 138 | 139 | 51,000 |
2009/10/08 | 140 | 142 | 140 | 141 | 30,000 |
2009/10/07 | 138 | 141 | 138 | 141 | 46,000 |
2009/10/06 | 138 | 139 | 137 | 139 | 52,000 |
2009/10/05 | 137 | 140 | 135 | 140 | 84,000 |
2009/10/02 | 138 | 139 | 135 | 138 | 57,000 |
2009/10/01 | 143 | 145 | 139 | 141 | 106,000 |
2009/09/30 | 148 | 148 | 142 | 146 | 219,000 |
2009/09/29 | 143 | 144 | 141 | 144 | 59,000 |
2009/09/28 | 141 | 144 | 140 | 144 | 54,000 |
2009/09/25 | 144 | 144 | 141 | 143 | 67,000 |
2009/09/24 | 141 | 144 | 141 | 144 | 76,000 |
2009/09/18 | 140 | 140 | 139 | 140 | 48,000 |
2009/09/17 | 140 | 141 | 139 | 141 | 60,000 |
2009/09/16 | 140 | 142 | 140 | 140 | 67,000 |
2009/09/15 | 142 | 142 | 139 | 140 | 148,000 |
2009/09/14 | 141 | 142 | 140 | 142 | 127,000 |
2009/09/11 | 144 | 146 | 141 | 141 | 161,000 |
2009/09/10 | 145 | 146 | 145 | 145 | 37,000 |
2009/09/09 | 145 | 146 | 143 | 143 | 43,000 |
2009/09/08 | 146 | 147 | 144 | 147 | 35,000 |
2009/09/07 | 145 | 148 | 145 | 145 | 44,000 |
2009/09/04 | 148 | 149 | 145 | 145 | 85,000 |
2009/09/03 | 148 | 149 | 147 | 149 | 70,000 |
2009/09/02 | 151 | 151 | 148 | 148 | 117,000 |
2009/09/01 | 153 | 153 | 151 | 152 | 256,000 |
2009/08/31 | 144 | 153 | 144 | 151 | 456,000 |
2009/08/28 | 145 | 147 | 145 | 145 | 70,000 |
2009/08/27 | 145 | 147 | 143 | 144 | 100,000 |
2009/08/26 | 144 | 145 | 143 | 145 | 58,000 |
2009/08/25 | 145 | 145 | 143 | 143 | 40,000 |
2009/08/24 | 147 | 148 | 141 | 144 | 184,000 |
2009/08/21 | 146 | 147 | 144 | 146 | 105,000 |
2009/08/20 | 146 | 149 | 146 | 147 | 28,000 |
2009/08/19 | 149 | 151 | 147 | 147 | 67,000 |
2009/08/18 | 146 | 149 | 146 | 148 | 86,000 |
2009/08/17 | 152 | 152 | 148 | 148 | 106,000 |
2009/08/14 | 156 | 158 | 151 | 152 | 728,000 |
2009/08/13 | 146 | 155 | 144 | 154 | 307,000 |
2009/08/12 | 147 | 147 | 144 | 144 | 59,000 |
2009/08/11 | 143 | 147 | 142 | 146 | 75,000 |
2009/08/10 | 143 | 144 | 140 | 143 | 72,000 |
2009/08/07 | 144 | 144 | 142 | 143 | 15,000 |
2009/08/06 | 142 | 143 | 142 | 143 | 18,000 |
2009/08/05 | 145 | 145 | 141 | 142 | 53,000 |
2009/08/04 | 146 | 146 | 143 | 143 | 36,000 |
2009/08/03 | 143 | 145 | 142 | 142 | 23,000 |
2009/07/31 | 142 | 143 | 141 | 142 | 77,000 |
2009/07/30 | 141 | 143 | 141 | 142 | 68,000 |
2009/07/29 | 142 | 143 | 140 | 140 | 44,000 |
2009/07/28 | 145 | 145 | 138 | 140 | 137,000 |
2009/07/27 | 145 | 147 | 145 | 146 | 49,000 |
2009/07/24 | 144 | 146 | 143 | 146 | 29,000 |
2009/07/23 | 143 | 144 | 143 | 143 | 43,000 |
2009/07/22 | 143 | 143 | 141 | 143 | 34,000 |
2009/07/21 | 143 | 143 | 142 | 142 | 30,000 |
2009/07/17 | 140 | 141 | 139 | 141 | 21,000 |
2009/07/16 | 142 | 142 | 140 | 140 | 70,000 |
2009/07/15 | 140 | 140 | 139 | 139 | 41,000 |
2009/07/14 | 142 | 142 | 138 | 139 | 56,000 |
2009/07/13 | 145 | 147 | 140 | 142 | 58,000 |
2009/07/10 | 145 | 147 | 145 | 145 | 71,000 |
2009/07/09 | 144 | 147 | 144 | 145 | 54,000 |
2009/07/08 | 145 | 148 | 145 | 145 | 55,000 |
2009/07/07 | 148 | 149 | 147 | 149 | 34,000 |
2009/07/06 | 147 | 148 | 147 | 147 | 35,000 |
2009/07/03 | 147 | 151 | 146 | 148 | 78,000 |
2009/07/02 | 150 | 150 | 148 | 149 | 46,000 |
2009/07/01 | 150 | 152 | 149 | 149 | 53,000 |
2009/06/30 | 151 | 156 | 150 | 150 | 180,000 |
2009/06/29 | 152 | 154 | 151 | 153 | 83,000 |
2009/06/26 | 153 | 155 | 150 | 154 | 82,000 |
2009/06/25 | 149 | 152 | 149 | 151 | 65,000 |
2009/06/24 | 149 | 151 | 147 | 149 | 59,000 |
2009/06/23 | 151 | 151 | 148 | 148 | 59,000 |
2009/06/22 | 149 | 153 | 148 | 151 | 67,000 |
2009/06/19 | 151 | 152 | 146 | 148 | 85,000 |
2009/06/18 | 152 | 153 | 146 | 149 | 113,000 |
2009/06/17 | 150 | 153 | 150 | 153 | 124,000 |
2009/06/16 | 161 | 164 | 152 | 152 | 185,000 |
2009/06/15 | 155 | 158 | 155 | 158 | 173,000 |
2009/06/12 | 156 | 156 | 152 | 153 | 158,000 |
2009/06/11 | 149 | 156 | 148 | 153 | 190,000 |
2009/06/10 | 146 | 150 | 146 | 149 | 89,000 |
2009/06/09 | 149 | 151 | 144 | 144 | 141,000 |
2009/06/08 | 151 | 151 | 148 | 148 | 134,000 |
2009/06/05 | 147 | 150 | 145 | 150 | 160,000 |
2009/06/04 | 147 | 147 | 145 | 147 | 209,000 |
2009/06/03 | 141 | 145 | 140 | 144 | 326,000 |
2009/06/02 | 143 | 143 | 140 | 141 | 168,000 |
2009/06/01 | 141 | 142 | 139 | 141 | 112,000 |
2009/05/29 | 140 | 140 | 139 | 139 | 119,000 |
2009/05/28 | 139 | 142 | 138 | 141 | 80,000 |
2009/05/27 | 142 | 142 | 140 | 140 | 119,000 |
2009/05/26 | 140 | 141 | 136 | 141 | 155,000 |
2009/05/25 | 140 | 140 | 137 | 138 | 109,000 |
2009/05/22 | 140 | 143 | 139 | 140 | 244,000 |
2009/05/21 | 134 | 147 | 134 | 142 | 897,000 |
2009/05/20 | 133 | 135 | 132 | 135 | 126,000 |
2009/05/19 | 133 | 133 | 130 | 132 | 56,000 |
2009/05/18 | 130 | 131 | 128 | 130 | 61,000 |
2009/05/15 | 130 | 131 | 129 | 130 | 53,000 |
2009/05/14 | 131 | 132 | 129 | 129 | 80,000 |
2009/05/13 | 131 | 133 | 129 | 133 | 98,000 |
2009/05/12 | 132 | 134 | 130 | 132 | 138,000 |
2009/05/11 | 131 | 134 | 131 | 133 | 118,000 |
2009/05/08 | 133 | 134 | 131 | 133 | 91,000 |
2009/05/07 | 133 | 135 | 131 | 133 | 117,000 |
2009/05/01 | 130 | 130 | 127 | 128 | 162,000 |
2009/04/30 | 135 | 135 | 129 | 131 | 191,000 |
2009/04/28 | 128 | 130 | 127 | 127 | 144,000 |
2009/04/27 | 129 | 130 | 126 | 127 | 86,000 |
2009/04/24 | 129 | 130 | 127 | 127 | 69,000 |
2009/04/23 | 126 | 131 | 126 | 130 | 53,000 |
2009/04/22 | 132 | 132 | 126 | 128 | 99,000 |
2009/04/21 | 133 | 133 | 128 | 129 | 108,000 |
2009/04/20 | 134 | 136 | 133 | 133 | 81,000 |
2009/04/17 | 133 | 136 | 133 | 134 | 102,000 |
2009/04/16 | 135 | 136 | 134 | 136 | 61,000 |
2009/04/15 | 139 | 139 | 132 | 135 | 106,000 |
2009/04/14 | 138 | 140 | 137 | 137 | 71,000 |
2009/04/13 | 138 | 139 | 136 | 138 | 58,000 |
2009/04/10 | 141 | 141 | 138 | 139 | 36,000 |
2009/04/09 | 137 | 142 | 137 | 142 | 80,000 |
2009/04/08 | 136 | 138 | 135 | 136 | 75,000 |
2009/04/07 | 139 | 139 | 135 | 136 | 93,000 |
2009/04/06 | 137 | 141 | 137 | 139 | 66,000 |
2009/04/03 | 145 | 145 | 137 | 137 | 138,000 |
2009/04/02 | 145 | 145 | 142 | 143 | 90,000 |
2009/04/01 | 137 | 140 | 137 | 140 | 98,000 |
2009/03/31 | 135 | 139 | 135 | 137 | 114,000 |
2009/03/30 | 137 | 141 | 136 | 138 | 102,000 |
2009/03/27 | 145 | 146 | 139 | 139 | 184,000 |
2009/03/26 | 140 | 144 | 140 | 143 | 167,000 |
2009/03/25 | 135 | 138 | 134 | 138 | 112,000 |
2009/03/24 | 134 | 135 | 133 | 134 | 166,000 |
2009/03/23 | 127 | 132 | 127 | 131 | 127,000 |
2009/03/19 | 131 | 131 | 128 | 129 | 48,000 |
2009/03/18 | 132 | 132 | 128 | 128 | 82,000 |
2009/03/17 | 129 | 133 | 129 | 130 | 87,000 |
2009/03/16 | 130 | 132 | 126 | 131 | 149,000 |
2009/03/13 | 125 | 132 | 125 | 130 | 155,000 |
2009/03/12 | 131 | 131 | 122 | 128 | 102,000 |
2009/03/11 | 130 | 132 | 128 | 128 | 111,000 |
2009/03/10 | 130 | 130 | 127 | 127 | 47,000 |
2009/03/09 | 135 | 135 | 131 | 133 | 138,000 |
2009/03/06 | 130 | 132 | 128 | 131 | 120,000 |
2009/03/05 | 130 | 133 | 129 | 130 | 107,000 |
2009/03/04 | 124 | 127 | 124 | 127 | 53,000 |
2009/03/03 | 123 | 128 | 123 | 124 | 70,000 |
2009/03/02 | 127 | 132 | 122 | 123 | 135,000 |
2009/02/27 | 126 | 126 | 122 | 125 | 77,000 |
2009/02/26 | 123 | 125 | 122 | 125 | 61,000 |
2009/02/25 | 123 | 123 | 120 | 122 | 22,000 |
2009/02/24 | 120 | 122 | 120 | 122 | 31,000 |
2009/02/23 | 122 | 124 | 121 | 122 | 57,000 |
2009/02/20 | 123 | 124 | 122 | 124 | 49,000 |
2009/02/19 | 126 | 126 | 122 | 125 | 37,000 |
2009/02/18 | 122 | 125 | 120 | 124 | 65,000 |
2009/02/17 | 128 | 128 | 122 | 125 | 167,000 |
2009/02/16 | 122 | 140 | 122 | 132 | 624,000 |
2009/02/13 | 120 | 121 | 120 | 121 | 44,000 |
2009/02/12 | 120 | 121 | 120 | 120 | 24,000 |
2009/02/10 | 123 | 123 | 121 | 121 | 36,000 |
2009/02/09 | 122 | 124 | 122 | 123 | 36,000 |
2009/02/06 | 124 | 126 | 124 | 124 | 17,000 |
2009/02/05 | 128 | 128 | 125 | 125 | 56,000 |
2009/02/04 | 122 | 128 | 122 | 127 | 65,000 |
2009/02/03 | 120 | 124 | 120 | 124 | 31,000 |
2009/02/02 | 123 | 124 | 120 | 120 | 21,000 |
2009/01/30 | 125 | 125 | 122 | 122 | 74,000 |
2009/01/29 | 124 | 125 | 122 | 125 | 74,000 |
2009/01/28 | 125 | 125 | 122 | 122 | 27,000 |
2009/01/27 | 117 | 123 | 117 | 123 | 53,000 |
2009/01/26 | 116 | 122 | 116 | 120 | 47,000 |
2009/01/23 | 122 | 122 | 116 | 119 | 57,000 |
2009/01/22 | 121 | 123 | 120 | 122 | 45,000 |
2009/01/21 | 122 | 124 | 120 | 120 | 67,000 |
2009/01/20 | 127 | 127 | 123 | 124 | 35,000 |
2009/01/19 | 123 | 126 | 123 | 126 | 40,000 |
2009/01/16 | 121 | 127 | 121 | 126 | 64,000 |
2009/01/15 | 120 | 123 | 119 | 122 | 70,000 |
2009/01/14 | 124 | 124 | 112 | 122 | 88,000 |
2009/01/13 | 127 | 127 | 125 | 126 | 69,000 |
2009/01/09 | 130 | 133 | 127 | 132 | 125,000 |
2009/01/08 | 135 | 135 | 131 | 131 | 52,000 |
2009/01/07 | 135 | 135 | 132 | 135 | 89,000 |
2009/01/06 | 135 | 135 | 132 | 133 | 51,000 |
2009/01/05 | 131 | 135 | 131 | 133 | 58,000 |