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 |
---|---|---|---|---|---|
2013/12/30 | 158 | 158 | 156 | 157 | 268,000 |
2013/12/27 | 156 | 159 | 154 | 156 | 346,000 |
2013/12/26 | 152 | 157 | 152 | 156 | 259,000 |
2013/12/25 | 154 | 154 | 153 | 154 | 555,000 |
2013/12/24 | 156 | 157 | 153 | 155 | 340,000 |
2013/12/20 | 157 | 159 | 156 | 156 | 227,000 |
2013/12/19 | 159 | 159 | 156 | 157 | 223,000 |
2013/12/18 | 157 | 158 | 156 | 157 | 249,000 |
2013/12/17 | 155 | 158 | 155 | 156 | 221,000 |
2013/12/16 | 158 | 158 | 155 | 156 | 390,000 |
2013/12/13 | 162 | 162 | 156 | 158 | 1,055,000 |
2013/12/12 | 164 | 165 | 162 | 163 | 171,000 |
2013/12/11 | 169 | 169 | 164 | 165 | 362,000 |
2013/12/10 | 169 | 170 | 167 | 169 | 583,000 |
2013/12/09 | 167 | 170 | 166 | 169 | 473,000 |
2013/12/06 | 168 | 170 | 165 | 166 | 551,000 |
2013/12/05 | 163 | 170 | 162 | 169 | 995,000 |
2013/12/04 | 163 | 164 | 161 | 162 | 279,000 |
2013/12/03 | 165 | 166 | 163 | 166 | 687,000 |
2013/12/02 | 159 | 166 | 159 | 164 | 1,276,000 |
2013/11/29 | 158 | 160 | 158 | 159 | 319,000 |
2013/11/28 | 160 | 160 | 158 | 159 | 199,000 |
2013/11/27 | 161 | 161 | 158 | 160 | 149,000 |
2013/11/26 | 159 | 160 | 158 | 160 | 211,000 |
2013/11/25 | 156 | 160 | 156 | 160 | 316,000 |
2013/11/22 | 156 | 156 | 154 | 156 | 154,000 |
2013/11/21 | 157 | 157 | 155 | 157 | 216,000 |
2013/11/20 | 157 | 157 | 156 | 157 | 145,000 |
2013/11/19 | 157 | 157 | 156 | 156 | 82,000 |
2013/11/18 | 157 | 157 | 155 | 157 | 127,000 |
2013/11/15 | 153 | 156 | 153 | 156 | 225,000 |
2013/11/14 | 154 | 155 | 152 | 154 | 188,000 |
2013/11/13 | 155 | 156 | 153 | 154 | 122,000 |
2013/11/12 | 153 | 156 | 153 | 156 | 139,000 |
2013/11/11 | 156 | 156 | 152 | 153 | 187,000 |
2013/11/08 | 155 | 156 | 154 | 155 | 149,000 |
2013/11/07 | 156 | 160 | 155 | 157 | 498,000 |
2013/11/06 | 154 | 157 | 154 | 157 | 96,000 |
2013/11/05 | 157 | 157 | 154 | 155 | 80,000 |
2013/11/01 | 156 | 157 | 154 | 156 | 178,000 |
2013/10/31 | 157 | 159 | 157 | 158 | 173,000 |
2013/10/30 | 159 | 159 | 157 | 158 | 146,000 |
2013/10/29 | 157 | 158 | 155 | 157 | 183,000 |
2013/10/28 | 155 | 157 | 154 | 157 | 120,000 |
2013/10/25 | 158 | 159 | 154 | 154 | 341,000 |
2013/10/24 | 156 | 159 | 155 | 158 | 231,000 |
2013/10/23 | 159 | 159 | 157 | 157 | 134,000 |
2013/10/22 | 159 | 159 | 158 | 159 | 109,000 |
2013/10/21 | 159 | 160 | 158 | 159 | 185,000 |
2013/10/18 | 159 | 159 | 157 | 158 | 41,000 |
2013/10/17 | 157 | 158 | 156 | 158 | 173,000 |
2013/10/16 | 156 | 156 | 155 | 156 | 43,000 |
2013/10/15 | 160 | 160 | 155 | 157 | 142,000 |
2013/10/11 | 156 | 158 | 155 | 158 | 175,000 |
2013/10/10 | 154 | 154 | 152 | 154 | 60,000 |
2013/10/09 | 148 | 153 | 148 | 153 | 126,000 |
2013/10/08 | 149 | 150 | 147 | 150 | 117,000 |
2013/10/07 | 155 | 155 | 149 | 149 | 186,000 |
2013/10/04 | 154 | 158 | 153 | 155 | 162,000 |
2013/10/03 | 157 | 158 | 154 | 156 | 230,000 |
2013/10/02 | 162 | 163 | 155 | 157 | 389,000 |
2013/10/01 | 160 | 164 | 159 | 161 | 560,000 |
2013/09/30 | 160 | 160 | 157 | 159 | 210,000 |
2013/09/27 | 161 | 161 | 159 | 161 | 335,000 |
2013/09/26 | 157 | 161 | 155 | 161 | 350,000 |
2013/09/25 | 159 | 162 | 156 | 158 | 1,046,000 |
2013/09/24 | 157 | 160 | 156 | 160 | 480,000 |
2013/09/20 | 154 | 158 | 153 | 157 | 391,000 |
2013/09/19 | 153 | 154 | 152 | 154 | 210,000 |
2013/09/18 | 152 | 155 | 152 | 153 | 647,000 |
2013/09/17 | 149 | 152 | 148 | 151 | 406,000 |
2013/09/13 | 150 | 150 | 148 | 149 | 313,000 |
2013/09/12 | 150 | 151 | 149 | 150 | 155,000 |
2013/09/11 | 150 | 151 | 147 | 149 | 397,000 |
2013/09/10 | 144 | 148 | 144 | 148 | 315,000 |
2013/09/09 | 144 | 145 | 143 | 145 | 158,000 |
2013/09/06 | 143 | 143 | 141 | 142 | 58,000 |
2013/09/05 | 144 | 144 | 143 | 143 | 64,000 |
2013/09/04 | 141 | 143 | 140 | 143 | 105,000 |
2013/09/03 | 140 | 143 | 140 | 141 | 166,000 |
2013/09/02 | 139 | 139 | 138 | 139 | 98,000 |
2013/08/30 | 142 | 142 | 137 | 138 | 232,000 |
2013/08/29 | 142 | 143 | 142 | 143 | 33,000 |
2013/08/28 | 142 | 143 | 141 | 142 | 98,000 |
2013/08/27 | 144 | 145 | 144 | 145 | 58,000 |
2013/08/26 | 143 | 145 | 142 | 144 | 214,000 |
2013/08/23 | 143 | 144 | 142 | 142 | 137,000 |
2013/08/22 | 144 | 144 | 141 | 142 | 116,000 |
2013/08/21 | 144 | 145 | 144 | 144 | 77,000 |
2013/08/20 | 146 | 149 | 144 | 144 | 121,000 |
2013/08/19 | 146 | 148 | 145 | 147 | 79,000 |
2013/08/16 | 145 | 146 | 145 | 145 | 65,000 |
2013/08/15 | 146 | 147 | 145 | 146 | 84,000 |
2013/08/14 | 146 | 147 | 145 | 147 | 71,000 |
2013/08/13 | 144 | 146 | 144 | 146 | 95,000 |
2013/08/12 | 144 | 145 | 143 | 143 | 107,000 |
2013/08/09 | 147 | 148 | 144 | 144 | 210,000 |
2013/08/08 | 149 | 151 | 146 | 147 | 223,000 |
2013/08/07 | 147 | 156 | 147 | 151 | 774,000 |
2013/08/06 | 146 | 150 | 143 | 150 | 246,000 |
2013/08/05 | 145 | 146 | 145 | 146 | 90,000 |
2013/08/02 | 143 | 146 | 143 | 146 | 160,000 |
2013/08/01 | 142 | 142 | 140 | 142 | 134,000 |
2013/07/31 | 142 | 143 | 141 | 142 | 200,000 |
2013/07/30 | 137 | 143 | 137 | 142 | 435,000 |
2013/07/29 | 142 | 146 | 137 | 137 | 566,000 |
2013/07/26 | 149 | 149 | 145 | 146 | 404,000 |
2013/07/25 | 152 | 153 | 150 | 150 | 227,000 |
2013/07/24 | 152 | 156 | 152 | 152 | 402,000 |
2013/07/23 | 150 | 155 | 149 | 155 | 479,000 |
2013/07/22 | 154 | 155 | 151 | 151 | 221,000 |
2013/07/19 | 157 | 158 | 149 | 152 | 675,000 |
2013/07/18 | 159 | 159 | 154 | 155 | 509,000 |
2013/07/17 | 161 | 161 | 157 | 159 | 291,000 |
2013/07/16 | 161 | 164 | 161 | 161 | 271,000 |
2013/07/12 | 165 | 165 | 158 | 160 | 645,000 |
2013/07/11 | 164 | 168 | 161 | 163 | 953,000 |
2013/07/10 | 172 | 181 | 163 | 165 | 5,791,000 |
2013/07/09 | 164 | 177 | 164 | 172 | 6,710,000 |
2013/07/08 | 154 | 168 | 154 | 163 | 1,846,000 |
2013/07/05 | 151 | 154 | 150 | 152 | 129,000 |
2013/07/04 | 153 | 154 | 151 | 151 | 120,000 |
2013/07/03 | 149 | 155 | 147 | 153 | 285,000 |
2013/07/02 | 149 | 149 | 147 | 148 | 60,000 |
2013/07/01 | 146 | 148 | 143 | 147 | 87,000 |
2013/06/28 | 142 | 145 | 142 | 145 | 135,000 |
2013/06/27 | 137 | 140 | 134 | 140 | 135,000 |
2013/06/26 | 143 | 143 | 137 | 137 | 71,000 |
2013/06/25 | 144 | 144 | 140 | 143 | 89,000 |
2013/06/24 | 142 | 145 | 141 | 144 | 120,000 |
2013/06/21 | 138 | 142 | 135 | 142 | 170,000 |
2013/06/20 | 145 | 145 | 141 | 142 | 92,000 |
2013/06/19 | 147 | 148 | 143 | 144 | 142,000 |
2013/06/18 | 144 | 148 | 144 | 144 | 141,000 |
2013/06/17 | 137 | 145 | 135 | 144 | 239,000 |
2013/06/14 | 135 | 137 | 134 | 135 | 228,000 |
2013/06/13 | 137 | 138 | 134 | 134 | 136,000 |
2013/06/12 | 137 | 139 | 134 | 138 | 164,000 |
2013/06/11 | 141 | 144 | 139 | 139 | 154,000 |
2013/06/10 | 135 | 144 | 135 | 142 | 324,000 |
2013/06/07 | 131 | 134 | 126 | 128 | 415,000 |
2013/06/06 | 141 | 144 | 133 | 136 | 567,000 |
2013/06/05 | 147 | 152 | 143 | 143 | 292,000 |
2013/06/04 | 143 | 147 | 143 | 146 | 404,000 |
2013/06/03 | 152 | 152 | 146 | 146 | 170,000 |
2013/05/31 | 152 | 156 | 149 | 151 | 366,000 |
2013/05/30 | 150 | 154 | 147 | 150 | 391,000 |
2013/05/29 | 149 | 153 | 147 | 150 | 358,000 |
2013/05/28 | 146 | 150 | 146 | 147 | 262,000 |
2013/05/27 | 155 | 155 | 148 | 150 | 325,000 |
2013/05/24 | 156 | 159 | 152 | 155 | 408,000 |
2013/05/23 | 167 | 167 | 155 | 155 | 649,000 |
2013/05/22 | 172 | 172 | 167 | 167 | 614,000 |
2013/05/21 | 168 | 170 | 165 | 168 | 360,000 |
2013/05/20 | 167 | 168 | 165 | 167 | 375,000 |
2013/05/17 | 159 | 168 | 159 | 165 | 384,000 |
2013/05/16 | 167 | 168 | 158 | 159 | 747,000 |
2013/05/15 | 165 | 174 | 165 | 167 | 1,500,000 |
2013/05/14 | 161 | 165 | 160 | 163 | 433,000 |
2013/05/13 | 161 | 162 | 159 | 160 | 360,000 |
2013/05/10 | 164 | 164 | 158 | 160 | 584,000 |
2013/05/09 | 168 | 168 | 162 | 163 | 337,000 |
2013/05/08 | 165 | 169 | 165 | 166 | 447,000 |
2013/05/07 | 163 | 167 | 162 | 165 | 651,000 |
2013/05/02 | 162 | 164 | 161 | 162 | 498,000 |
2013/05/01 | 170 | 170 | 166 | 166 | 473,000 |
2013/04/30 | 169 | 172 | 168 | 169 | 565,000 |
2013/04/26 | 171 | 173 | 166 | 168 | 1,809,000 |
2013/04/25 | 162 | 180 | 162 | 176 | 7,163,000 |
2013/04/24 | 163 | 163 | 159 | 160 | 462,000 |
2013/04/23 | 155 | 162 | 155 | 161 | 795,000 |
2013/04/22 | 157 | 157 | 154 | 156 | 498,000 |
2013/04/19 | 160 | 160 | 154 | 155 | 827,000 |
2013/04/18 | 155 | 164 | 153 | 158 | 1,122,000 |
2013/04/17 | 158 | 159 | 153 | 155 | 583,000 |
2013/04/16 | 151 | 156 | 150 | 156 | 334,000 |
2013/04/15 | 153 | 156 | 150 | 152 | 486,000 |
2013/04/12 | 156 | 157 | 152 | 153 | 339,000 |
2013/04/11 | 158 | 160 | 155 | 157 | 373,000 |
2013/04/10 | 152 | 155 | 151 | 155 | 239,000 |
2013/04/09 | 154 | 154 | 150 | 151 | 305,000 |
2013/04/08 | 152 | 155 | 151 | 154 | 409,000 |
2013/04/05 | 154 | 155 | 150 | 151 | 404,000 |
2013/04/04 | 146 | 150 | 143 | 148 | 316,000 |
2013/04/03 | 146 | 148 | 144 | 147 | 474,000 |
2013/04/02 | 144 | 145 | 139 | 142 | 871,000 |
2013/04/01 | 157 | 157 | 141 | 143 | 802,000 |
2013/03/29 | 164 | 165 | 159 | 159 | 694,000 |
2013/03/28 | 164 | 166 | 159 | 160 | 581,000 |
2013/03/27 | 166 | 167 | 162 | 164 | 482,000 |
2013/03/26 | 167 | 168 | 165 | 167 | 395,000 |
2013/03/25 | 168 | 169 | 166 | 167 | 492,000 |
2013/03/22 | 170 | 171 | 167 | 168 | 677,000 |
2013/03/21 | 165 | 171 | 165 | 169 | 678,000 |
2013/03/19 | 167 | 167 | 165 | 165 | 357,000 |
2013/03/18 | 167 | 168 | 165 | 166 | 414,000 |
2013/03/15 | 170 | 171 | 167 | 167 | 544,000 |
2013/03/14 | 170 | 171 | 168 | 168 | 591,000 |
2013/03/13 | 168 | 172 | 167 | 170 | 516,000 |
2013/03/12 | 172 | 173 | 168 | 169 | 720,000 |
2013/03/11 | 175 | 176 | 172 | 172 | 760,000 |
2013/03/08 | 169 | 174 | 169 | 172 | 1,557,000 |
2013/03/07 | 170 | 178 | 167 | 170 | 2,118,000 |
2013/03/06 | 170 | 172 | 168 | 170 | 1,075,000 |
2013/03/05 | 173 | 175 | 168 | 170 | 1,698,000 |
2013/03/04 | 175 | 175 | 172 | 173 | 834,000 |
2013/03/01 | 172 | 183 | 170 | 175 | 5,137,000 |
2013/02/28 | 172 | 172 | 168 | 171 | 744,000 |
2013/02/27 | 171 | 173 | 170 | 171 | 674,000 |
2013/02/26 | 171 | 175 | 168 | 174 | 993,000 |
2013/02/25 | 175 | 175 | 170 | 173 | 941,000 |
2013/02/22 | 173 | 175 | 169 | 172 | 1,396,000 |
2013/02/21 | 177 | 179 | 173 | 175 | 2,228,000 |
2013/02/20 | 170 | 181 | 169 | 179 | 3,845,000 |
2013/02/19 | 167 | 178 | 167 | 172 | 5,123,000 |
2013/02/18 | 168 | 169 | 164 | 165 | 1,409,000 |
2013/02/15 | 169 | 171 | 160 | 169 | 2,629,000 |
2013/02/14 | 172 | 173 | 166 | 168 | 2,486,000 |
2013/02/13 | 175 | 177 | 172 | 173 | 1,890,000 |
2013/02/12 | 178 | 180 | 174 | 175 | 1,964,000 |
2013/02/08 | 178 | 187 | 178 | 178 | 3,826,000 |
2013/02/07 | 177 | 180 | 176 | 178 | 1,487,000 |
2013/02/06 | 178 | 185 | 177 | 180 | 3,359,000 |
2013/02/05 | 183 | 184 | 176 | 179 | 3,454,000 |
2013/02/04 | 187 | 188 | 184 | 186 | 3,095,000 |
2013/02/01 | 188 | 198 | 186 | 190 | 5,913,000 |
2013/01/31 | 187 | 194 | 186 | 190 | 6,637,000 |
2013/01/30 | 192 | 194 | 181 | 186 | 13,344,000 |
2013/01/29 | 213 | 214 | 187 | 189 | 26,913,000 |
2013/01/28 | 210 | 220 | 208 | 217 | 90,076,000 |
2013/01/25 | 205 | 219 | 191 | 202 | 161,631,000 |
2013/01/24 | 183 | 215 | 168 | 215 | 129,567,000 |
2013/01/23 | 168 | 205 | 167 | 178 | 169,955,000 |
2013/01/22 | 174 | 182 | 163 | 172 | 31,764,000 |
2013/01/21 | 146 | 183 | 143 | 183 | 124,694,000 |
2013/01/18 | 107 | 153 | 107 | 133 | 51,481,000 |
2013/01/17 | 110 | 111 | 106 | 106 | 273,000 |
2013/01/16 | 114 | 114 | 111 | 111 | 120,000 |
2013/01/15 | 113 | 115 | 112 | 114 | 251,000 |
2013/01/11 | 113 | 113 | 110 | 111 | 162,000 |
2013/01/10 | 112 | 114 | 111 | 113 | 184,000 |
2013/01/09 | 106 | 112 | 104 | 109 | 256,000 |
2013/01/08 | 108 | 108 | 106 | 106 | 83,000 |
2013/01/07 | 107 | 108 | 106 | 108 | 182,000 |
2013/01/04 | 105 | 106 | 104 | 104 | 124,000 |