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 |
---|---|---|---|---|---|
2011/12/30 | 103 | 103 | 102 | 102 | 97,000 |
2011/12/29 | 103 | 103 | 101 | 103 | 95,000 |
2011/12/28 | 104 | 104 | 103 | 103 | 64,000 |
2011/12/27 | 105 | 105 | 104 | 105 | 84,000 |
2011/12/26 | 107 | 107 | 105 | 105 | 90,000 |
2011/12/22 | 105 | 105 | 104 | 105 | 29,000 |
2011/12/21 | 103 | 105 | 103 | 104 | 82,000 |
2011/12/20 | 104 | 105 | 102 | 104 | 144,000 |
2011/12/19 | 104 | 105 | 104 | 104 | 77,000 |
2011/12/16 | 108 | 108 | 104 | 104 | 118,000 |
2011/12/15 | 109 | 110 | 105 | 105 | 214,000 |
2011/12/14 | 111 | 112 | 110 | 110 | 136,000 |
2011/12/13 | 108 | 113 | 108 | 111 | 249,000 |
2011/12/12 | 109 | 110 | 107 | 108 | 60,000 |
2011/12/09 | 106 | 108 | 105 | 107 | 142,000 |
2011/12/08 | 108 | 108 | 106 | 106 | 45,000 |
2011/12/07 | 105 | 108 | 105 | 108 | 51,000 |
2011/12/06 | 107 | 108 | 105 | 105 | 62,000 |
2011/12/05 | 108 | 109 | 107 | 108 | 66,000 |
2011/12/02 | 106 | 107 | 105 | 106 | 72,000 |
2011/12/01 | 103 | 105 | 103 | 105 | 95,000 |
2011/11/30 | 106 | 106 | 103 | 103 | 88,000 |
2011/11/29 | 104 | 106 | 104 | 106 | 52,000 |
2011/11/28 | 102 | 104 | 102 | 103 | 31,000 |
2011/11/25 | 101 | 102 | 101 | 101 | 26,000 |
2011/11/24 | 102 | 103 | 101 | 103 | 84,000 |
2011/11/22 | 104 | 105 | 104 | 105 | 60,000 |
2011/11/21 | 104 | 105 | 104 | 104 | 37,000 |
2011/11/18 | 105 | 105 | 104 | 104 | 47,000 |
2011/11/17 | 104 | 105 | 104 | 105 | 31,000 |
2011/11/16 | 104 | 106 | 104 | 104 | 42,000 |
2011/11/15 | 103 | 105 | 103 | 104 | 12,000 |
2011/11/14 | 104 | 104 | 103 | 103 | 20,000 |
2011/11/11 | 103 | 105 | 102 | 105 | 48,000 |
2011/11/10 | 103 | 103 | 102 | 102 | 47,000 |
2011/11/09 | 104 | 105 | 104 | 105 | 29,000 |
2011/11/08 | 104 | 105 | 103 | 103 | 12,000 |
2011/11/07 | 105 | 105 | 103 | 104 | 57,000 |
2011/11/04 | 105 | 106 | 104 | 104 | 27,000 |
2011/11/02 | 103 | 107 | 103 | 104 | 78,000 |
2011/11/01 | 103 | 109 | 103 | 106 | 142,000 |
2011/10/31 | 105 | 106 | 104 | 104 | 73,000 |
2011/10/28 | 105 | 105 | 104 | 104 | 103,000 |
2011/10/27 | 104 | 105 | 103 | 105 | 59,000 |
2011/10/26 | 104 | 104 | 102 | 104 | 46,000 |
2011/10/25 | 104 | 104 | 103 | 103 | 35,000 |
2011/10/24 | 103 | 103 | 102 | 103 | 50,000 |
2011/10/21 | 102 | 103 | 102 | 102 | 29,000 |
2011/10/20 | 104 | 104 | 102 | 102 | 27,000 |
2011/10/19 | 104 | 104 | 103 | 103 | 42,000 |
2011/10/18 | 103 | 104 | 103 | 103 | 11,000 |
2011/10/17 | 103 | 104 | 103 | 104 | 59,000 |
2011/10/14 | 104 | 104 | 103 | 103 | 80,000 |
2011/10/13 | 105 | 106 | 104 | 104 | 72,000 |
2011/10/12 | 107 | 107 | 104 | 105 | 50,000 |
2011/10/11 | 105 | 106 | 104 | 106 | 38,000 |
2011/10/07 | 105 | 105 | 104 | 105 | 14,000 |
2011/10/06 | 104 | 105 | 102 | 105 | 40,000 |
2011/10/05 | 106 | 106 | 103 | 103 | 47,000 |
2011/10/04 | 105 | 106 | 105 | 105 | 47,000 |
2011/10/03 | 111 | 111 | 108 | 108 | 21,000 |
2011/09/30 | 114 | 114 | 111 | 112 | 98,000 |
2011/09/29 | 108 | 113 | 108 | 113 | 82,000 |
2011/09/28 | 106 | 109 | 106 | 108 | 66,000 |
2011/09/27 | 105 | 105 | 103 | 105 | 38,000 |
2011/09/26 | 103 | 105 | 102 | 103 | 39,000 |
2011/09/22 | 106 | 106 | 104 | 105 | 53,000 |
2011/09/21 | 106 | 107 | 106 | 106 | 74,000 |
2011/09/20 | 105 | 107 | 104 | 106 | 32,000 |
2011/09/16 | 105 | 106 | 104 | 105 | 47,000 |
2011/09/15 | 103 | 105 | 103 | 105 | 27,000 |
2011/09/14 | 105 | 105 | 102 | 102 | 29,000 |
2011/09/13 | 104 | 105 | 104 | 105 | 36,000 |
2011/09/12 | 105 | 106 | 104 | 105 | 32,000 |
2011/09/09 | 106 | 107 | 106 | 106 | 112,000 |
2011/09/08 | 106 | 107 | 106 | 107 | 26,000 |
2011/09/07 | 105 | 106 | 105 | 106 | 26,000 |
2011/09/06 | 105 | 106 | 105 | 106 | 38,000 |
2011/09/05 | 107 | 107 | 104 | 106 | 45,000 |
2011/09/02 | 105 | 107 | 105 | 107 | 36,000 |
2011/09/01 | 106 | 107 | 106 | 107 | 17,000 |
2011/08/31 | 108 | 108 | 105 | 105 | 71,000 |
2011/08/30 | 106 | 108 | 106 | 107 | 52,000 |
2011/08/29 | 102 | 105 | 102 | 105 | 29,000 |
2011/08/26 | 103 | 103 | 102 | 103 | 41,000 |
2011/08/25 | 105 | 105 | 102 | 102 | 33,000 |
2011/08/24 | 103 | 104 | 102 | 102 | 40,000 |
2011/08/23 | 104 | 104 | 102 | 104 | 27,000 |
2011/08/22 | 101 | 103 | 101 | 102 | 28,000 |
2011/08/19 | 103 | 104 | 101 | 102 | 26,000 |
2011/08/18 | 104 | 104 | 102 | 104 | 26,000 |
2011/08/17 | 101 | 103 | 101 | 103 | 42,000 |
2011/08/16 | 103 | 103 | 100 | 101 | 53,000 |
2011/08/15 | 100 | 102 | 100 | 100 | 62,000 |
2011/08/12 | 102 | 102 | 99 | 99 | 26,000 |
2011/08/11 | 99 | 101 | 98 | 101 | 63,000 |
2011/08/10 | 103 | 103 | 99 | 101 | 110,000 |
2011/08/09 | 93 | 100 | 92 | 100 | 228,000 |
2011/08/08 | 104 | 104 | 100 | 100 | 151,000 |
2011/08/05 | 106 | 106 | 105 | 105 | 73,000 |
2011/08/04 | 109 | 110 | 109 | 109 | 40,000 |
2011/08/03 | 109 | 110 | 107 | 109 | 53,000 |
2011/08/02 | 111 | 111 | 110 | 110 | 34,000 |
2011/08/01 | 112 | 113 | 112 | 113 | 26,000 |
2011/07/29 | 114 | 114 | 112 | 112 | 66,000 |
2011/07/28 | 113 | 115 | 113 | 115 | 38,000 |
2011/07/27 | 115 | 115 | 113 | 114 | 65,000 |
2011/07/26 | 114 | 116 | 114 | 115 | 22,000 |
2011/07/25 | 115 | 115 | 114 | 115 | 38,000 |
2011/07/22 | 114 | 115 | 114 | 114 | 38,000 |
2011/07/21 | 112 | 114 | 112 | 113 | 35,000 |
2011/07/20 | 113 | 114 | 112 | 112 | 16,000 |
2011/07/19 | 111 | 113 | 111 | 113 | 38,000 |
2011/07/15 | 114 | 114 | 111 | 112 | 53,000 |
2011/07/14 | 111 | 112 | 111 | 111 | 21,000 |
2011/07/13 | 111 | 113 | 110 | 113 | 62,000 |
2011/07/12 | 110 | 111 | 110 | 111 | 59,000 |
2011/07/11 | 113 | 113 | 112 | 112 | 33,000 |
2011/07/08 | 115 | 115 | 114 | 114 | 48,000 |
2011/07/07 | 113 | 115 | 113 | 115 | 39,000 |
2011/07/06 | 113 | 113 | 112 | 112 | 37,000 |
2011/07/05 | 115 | 115 | 113 | 113 | 35,000 |
2011/07/04 | 114 | 114 | 112 | 114 | 37,000 |
2011/07/01 | 113 | 113 | 111 | 112 | 38,000 |
2011/06/30 | 114 | 114 | 112 | 113 | 78,000 |
2011/06/29 | 113 | 114 | 111 | 114 | 65,000 |
2011/06/28 | 111 | 112 | 111 | 111 | 47,000 |
2011/06/27 | 110 | 112 | 109 | 111 | 42,000 |
2011/06/24 | 107 | 110 | 107 | 110 | 25,000 |
2011/06/23 | 109 | 109 | 107 | 108 | 39,000 |
2011/06/22 | 106 | 109 | 106 | 109 | 44,000 |
2011/06/21 | 104 | 105 | 104 | 105 | 22,000 |
2011/06/20 | 104 | 105 | 104 | 104 | 47,000 |
2011/06/17 | 108 | 108 | 106 | 106 | 35,000 |
2011/06/16 | 108 | 109 | 107 | 107 | 21,000 |
2011/06/15 | 108 | 109 | 108 | 108 | 20,000 |
2011/06/14 | 107 | 109 | 107 | 109 | 19,000 |
2011/06/13 | 107 | 109 | 107 | 108 | 36,000 |
2011/06/10 | 110 | 110 | 108 | 108 | 85,000 |
2011/06/09 | 108 | 109 | 108 | 108 | 22,000 |
2011/06/08 | 109 | 109 | 108 | 108 | 17,000 |
2011/06/07 | 108 | 109 | 108 | 108 | 18,000 |
2011/06/06 | 109 | 109 | 107 | 109 | 42,000 |
2011/06/03 | 110 | 110 | 108 | 108 | 53,000 |
2011/06/02 | 109 | 111 | 109 | 111 | 34,000 |
2011/06/01 | 111 | 112 | 110 | 112 | 58,000 |
2011/05/31 | 112 | 112 | 110 | 111 | 150,000 |
2011/05/30 | 111 | 113 | 110 | 113 | 53,000 |
2011/05/27 | 111 | 112 | 110 | 110 | 77,000 |
2011/05/26 | 110 | 112 | 110 | 111 | 36,000 |
2011/05/25 | 112 | 112 | 110 | 110 | 35,000 |
2011/05/24 | 110 | 112 | 110 | 112 | 41,000 |
2011/05/23 | 113 | 113 | 111 | 111 | 57,000 |
2011/05/20 | 113 | 116 | 113 | 113 | 54,000 |
2011/05/19 | 113 | 114 | 112 | 112 | 18,000 |
2011/05/18 | 111 | 113 | 111 | 113 | 31,000 |
2011/05/17 | 112 | 113 | 112 | 112 | 31,000 |
2011/05/16 | 114 | 114 | 113 | 113 | 30,000 |
2011/05/13 | 115 | 117 | 113 | 113 | 82,000 |
2011/05/12 | 115 | 116 | 115 | 115 | 41,000 |
2011/05/11 | 116 | 116 | 115 | 115 | 20,000 |
2011/05/10 | 118 | 118 | 114 | 116 | 85,000 |
2011/05/09 | 119 | 119 | 117 | 118 | 35,000 |
2011/05/06 | 118 | 118 | 117 | 118 | 45,000 |
2011/05/02 | 118 | 119 | 117 | 117 | 46,000 |
2011/04/28 | 120 | 120 | 117 | 118 | 206,000 |
2011/04/27 | 117 | 118 | 116 | 117 | 69,000 |
2011/04/26 | 117 | 117 | 115 | 116 | 93,000 |
2011/04/25 | 116 | 117 | 115 | 117 | 53,000 |
2011/04/22 | 114 | 116 | 114 | 116 | 28,000 |
2011/04/21 | 114 | 115 | 114 | 115 | 67,000 |
2011/04/20 | 113 | 114 | 113 | 114 | 49,000 |
2011/04/19 | 114 | 115 | 113 | 113 | 33,000 |
2011/04/18 | 116 | 117 | 116 | 116 | 65,000 |
2011/04/15 | 115 | 116 | 114 | 116 | 26,000 |
2011/04/14 | 115 | 116 | 115 | 115 | 55,000 |
2011/04/13 | 113 | 117 | 113 | 116 | 36,000 |
2011/04/12 | 113 | 114 | 112 | 114 | 41,000 |
2011/04/11 | 112 | 114 | 112 | 113 | 36,000 |
2011/04/08 | 110 | 112 | 109 | 112 | 94,000 |
2011/04/07 | 110 | 112 | 110 | 110 | 40,000 |
2011/04/06 | 112 | 112 | 107 | 110 | 108,000 |
2011/04/05 | 117 | 117 | 113 | 113 | 88,000 |
2011/04/04 | 120 | 120 | 116 | 117 | 122,000 |
2011/04/01 | 120 | 121 | 118 | 119 | 135,000 |
2011/03/31 | 122 | 122 | 119 | 121 | 128,000 |
2011/03/30 | 117 | 119 | 117 | 119 | 100,000 |
2011/03/29 | 116 | 118 | 115 | 116 | 70,000 |
2011/03/28 | 115 | 117 | 114 | 116 | 89,000 |
2011/03/25 | 113 | 115 | 112 | 112 | 92,000 |
2011/03/24 | 112 | 113 | 111 | 111 | 68,000 |
2011/03/23 | 114 | 117 | 110 | 113 | 248,000 |
2011/03/22 | 117 | 119 | 114 | 114 | 224,000 |
2011/03/18 | 107 | 114 | 107 | 114 | 148,000 |
2011/03/17 | 94 | 106 | 92 | 104 | 265,000 |
2011/03/16 | 89 | 102 | 88 | 102 | 333,000 |
2011/03/15 | 100 | 101 | 69 | 88 | 487,000 |
2011/03/14 | 100 | 123 | 100 | 110 | 434,000 |
2011/03/11 | 130 | 131 | 129 | 129 | 266,000 |
2011/03/10 | 132 | 132 | 131 | 131 | 84,000 |
2011/03/09 | 134 | 135 | 132 | 132 | 87,000 |
2011/03/08 | 132 | 134 | 131 | 133 | 166,000 |
2011/03/07 | 135 | 135 | 132 | 132 | 81,000 |
2011/03/04 | 136 | 137 | 134 | 134 | 138,000 |
2011/03/03 | 132 | 134 | 132 | 133 | 56,000 |
2011/03/02 | 133 | 134 | 132 | 132 | 106,000 |
2011/03/01 | 134 | 135 | 134 | 134 | 59,000 |
2011/02/28 | 134 | 134 | 132 | 133 | 96,000 |
2011/02/25 | 131 | 133 | 131 | 133 | 132,000 |
2011/02/24 | 135 | 135 | 132 | 132 | 173,000 |
2011/02/23 | 135 | 137 | 135 | 135 | 117,000 |
2011/02/22 | 138 | 139 | 136 | 136 | 100,000 |
2011/02/21 | 138 | 139 | 137 | 138 | 252,000 |
2011/02/18 | 138 | 138 | 137 | 137 | 94,000 |
2011/02/17 | 138 | 139 | 137 | 138 | 193,000 |
2011/02/16 | 138 | 139 | 137 | 137 | 272,000 |
2011/02/15 | 141 | 141 | 135 | 137 | 688,000 |
2011/02/14 | 144 | 147 | 140 | 141 | 601,000 |
2011/02/10 | 144 | 144 | 141 | 143 | 305,000 |
2011/02/09 | 150 | 150 | 142 | 143 | 758,000 |
2011/02/08 | 140 | 156 | 139 | 150 | 1,884,000 |
2011/02/07 | 140 | 140 | 138 | 139 | 72,000 |
2011/02/04 | 140 | 140 | 137 | 140 | 102,000 |
2011/02/03 | 138 | 139 | 138 | 139 | 39,000 |
2011/02/02 | 138 | 139 | 137 | 138 | 66,000 |
2011/02/01 | 139 | 139 | 137 | 138 | 71,000 |
2011/01/31 | 139 | 139 | 138 | 138 | 89,000 |
2011/01/28 | 141 | 141 | 139 | 140 | 129,000 |
2011/01/27 | 139 | 141 | 138 | 139 | 61,000 |
2011/01/26 | 138 | 140 | 138 | 138 | 67,000 |
2011/01/25 | 139 | 141 | 139 | 139 | 83,000 |
2011/01/24 | 137 | 140 | 136 | 140 | 115,000 |
2011/01/21 | 143 | 143 | 137 | 137 | 225,000 |
2011/01/20 | 145 | 146 | 143 | 144 | 205,000 |
2011/01/19 | 149 | 154 | 145 | 146 | 1,530,000 |
2011/01/18 | 146 | 149 | 145 | 148 | 589,000 |
2011/01/17 | 147 | 149 | 144 | 146 | 703,000 |
2011/01/14 | 136 | 146 | 136 | 146 | 962,000 |
2011/01/13 | 132 | 138 | 132 | 136 | 224,000 |
2011/01/12 | 135 | 135 | 132 | 132 | 102,000 |
2011/01/11 | 134 | 134 | 133 | 134 | 57,000 |
2011/01/07 | 135 | 135 | 133 | 134 | 47,000 |
2011/01/06 | 133 | 134 | 132 | 134 | 94,000 |
2011/01/05 | 132 | 132 | 130 | 132 | 77,000 |
2011/01/04 | 131 | 131 | 129 | 130 | 68,000 |