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 |
---|---|---|---|---|---|
2014/12/30 | 137 | 138 | 137 | 137 | 98,000 |
2014/12/29 | 138 | 138 | 137 | 137 | 92,000 |
2014/12/26 | 136 | 138 | 135 | 137 | 301,000 |
2014/12/25 | 140 | 141 | 137 | 139 | 448,000 |
2014/12/24 | 137 | 141 | 137 | 140 | 345,000 |
2014/12/22 | 138 | 138 | 136 | 138 | 132,000 |
2014/12/19 | 137 | 138 | 136 | 137 | 155,000 |
2014/12/18 | 136 | 137 | 136 | 136 | 187,000 |
2014/12/17 | 135 | 136 | 134 | 135 | 202,000 |
2014/12/16 | 136 | 137 | 135 | 135 | 186,000 |
2014/12/15 | 137 | 138 | 136 | 137 | 72,000 |
2014/12/12 | 137 | 139 | 137 | 138 | 200,000 |
2014/12/11 | 137 | 138 | 137 | 138 | 182,000 |
2014/12/10 | 139 | 140 | 137 | 138 | 325,000 |
2014/12/09 | 142 | 142 | 140 | 140 | 190,000 |
2014/12/08 | 142 | 143 | 141 | 142 | 446,000 |
2014/12/05 | 141 | 142 | 141 | 142 | 76,000 |
2014/12/04 | 142 | 143 | 141 | 141 | 170,000 |
2014/12/03 | 141 | 142 | 141 | 142 | 147,000 |
2014/12/02 | 140 | 142 | 140 | 141 | 89,000 |
2014/12/01 | 141 | 142 | 140 | 140 | 70,000 |
2014/11/28 | 141 | 142 | 140 | 140 | 233,000 |
2014/11/27 | 139 | 142 | 139 | 141 | 456,000 |
2014/11/26 | 139 | 139 | 138 | 138 | 80,000 |
2014/11/25 | 138 | 139 | 137 | 138 | 70,000 |
2014/11/21 | 138 | 139 | 137 | 137 | 77,000 |
2014/11/20 | 139 | 139 | 138 | 138 | 43,000 |
2014/11/19 | 137 | 139 | 137 | 138 | 79,000 |
2014/11/18 | 137 | 138 | 137 | 138 | 72,000 |
2014/11/17 | 139 | 139 | 137 | 137 | 69,000 |
2014/11/14 | 140 | 140 | 138 | 139 | 140,000 |
2014/11/13 | 137 | 139 | 136 | 139 | 275,000 |
2014/11/12 | 138 | 138 | 137 | 137 | 41,000 |
2014/11/11 | 137 | 138 | 137 | 137 | 40,000 |
2014/11/10 | 138 | 138 | 136 | 137 | 82,000 |
2014/11/07 | 137 | 139 | 136 | 138 | 110,000 |
2014/11/06 | 138 | 139 | 137 | 137 | 72,000 |
2014/11/05 | 137 | 139 | 137 | 138 | 99,000 |
2014/11/04 | 140 | 140 | 138 | 139 | 167,000 |
2014/10/31 | 133 | 138 | 133 | 138 | 180,000 |
2014/10/30 | 135 | 137 | 134 | 134 | 180,000 |
2014/10/29 | 133 | 135 | 133 | 135 | 94,000 |
2014/10/28 | 134 | 134 | 133 | 133 | 44,000 |
2014/10/27 | 133 | 134 | 132 | 134 | 44,000 |
2014/10/24 | 134 | 134 | 132 | 132 | 56,000 |
2014/10/23 | 134 | 134 | 133 | 133 | 32,000 |
2014/10/22 | 132 | 134 | 132 | 134 | 55,000 |
2014/10/21 | 132 | 133 | 131 | 131 | 83,000 |
2014/10/20 | 131 | 133 | 131 | 132 | 45,000 |
2014/10/17 | 131 | 131 | 130 | 130 | 134,000 |
2014/10/16 | 131 | 133 | 131 | 131 | 101,000 |
2014/10/15 | 132 | 133 | 131 | 132 | 57,000 |
2014/10/14 | 131 | 133 | 131 | 131 | 112,000 |
2014/10/10 | 132 | 134 | 132 | 133 | 95,000 |
2014/10/09 | 137 | 137 | 135 | 135 | 61,000 |
2014/10/08 | 136 | 137 | 136 | 137 | 84,000 |
2014/10/07 | 138 | 139 | 138 | 138 | 44,000 |
2014/10/06 | 137 | 139 | 137 | 139 | 53,000 |
2014/10/03 | 137 | 137 | 136 | 136 | 158,000 |
2014/10/02 | 138 | 139 | 137 | 137 | 226,000 |
2014/10/01 | 139 | 140 | 139 | 139 | 100,000 |
2014/09/30 | 141 | 141 | 138 | 138 | 256,000 |
2014/09/29 | 141 | 141 | 139 | 140 | 171,000 |
2014/09/26 | 140 | 141 | 140 | 141 | 43,000 |
2014/09/25 | 140 | 141 | 139 | 141 | 121,000 |
2014/09/24 | 139 | 140 | 139 | 139 | 72,000 |
2014/09/22 | 140 | 141 | 140 | 141 | 71,000 |
2014/09/19 | 140 | 141 | 140 | 141 | 78,000 |
2014/09/18 | 139 | 141 | 139 | 141 | 228,000 |
2014/09/17 | 140 | 140 | 139 | 139 | 74,000 |
2014/09/16 | 140 | 140 | 139 | 140 | 64,000 |
2014/09/12 | 140 | 142 | 140 | 140 | 235,000 |
2014/09/11 | 140 | 141 | 139 | 141 | 173,000 |
2014/09/10 | 138 | 140 | 138 | 140 | 91,000 |
2014/09/09 | 140 | 141 | 139 | 139 | 72,000 |
2014/09/08 | 138 | 140 | 138 | 140 | 76,000 |
2014/09/05 | 139 | 139 | 137 | 139 | 52,000 |
2014/09/04 | 140 | 140 | 138 | 138 | 40,000 |
2014/09/03 | 138 | 140 | 138 | 138 | 146,000 |
2014/09/02 | 140 | 140 | 137 | 138 | 218,000 |
2014/09/01 | 139 | 140 | 138 | 140 | 133,000 |
2014/08/29 | 137 | 139 | 135 | 138 | 269,000 |
2014/08/28 | 137 | 137 | 134 | 136 | 345,000 |
2014/08/27 | 132 | 134 | 132 | 133 | 118,000 |
2014/08/26 | 135 | 136 | 133 | 134 | 45,000 |
2014/08/25 | 134 | 135 | 133 | 134 | 69,000 |
2014/08/22 | 135 | 135 | 133 | 134 | 77,000 |
2014/08/21 | 135 | 136 | 133 | 136 | 210,000 |
2014/08/20 | 135 | 137 | 135 | 135 | 100,000 |
2014/08/19 | 136 | 136 | 135 | 136 | 57,000 |
2014/08/18 | 134 | 136 | 134 | 136 | 100,000 |
2014/08/15 | 135 | 135 | 133 | 134 | 104,000 |
2014/08/14 | 134 | 135 | 133 | 135 | 62,000 |
2014/08/13 | 133 | 134 | 133 | 134 | 61,000 |
2014/08/12 | 134 | 134 | 132 | 132 | 61,000 |
2014/08/11 | 130 | 133 | 130 | 133 | 162,000 |
2014/08/08 | 131 | 131 | 129 | 129 | 189,000 |
2014/08/07 | 133 | 134 | 130 | 132 | 272,000 |
2014/08/06 | 137 | 138 | 129 | 132 | 653,000 |
2014/08/05 | 138 | 139 | 137 | 138 | 112,000 |
2014/08/04 | 138 | 139 | 137 | 137 | 108,000 |
2014/08/01 | 139 | 139 | 138 | 138 | 135,000 |
2014/07/31 | 140 | 141 | 139 | 140 | 123,000 |
2014/07/30 | 141 | 141 | 140 | 141 | 75,000 |
2014/07/29 | 140 | 142 | 140 | 141 | 131,000 |
2014/07/28 | 140 | 140 | 139 | 140 | 72,000 |
2014/07/25 | 140 | 141 | 139 | 140 | 151,000 |
2014/07/24 | 140 | 141 | 139 | 141 | 99,000 |
2014/07/23 | 140 | 141 | 139 | 139 | 87,000 |
2014/07/22 | 139 | 141 | 139 | 141 | 157,000 |
2014/07/18 | 138 | 140 | 138 | 139 | 141,000 |
2014/07/17 | 141 | 143 | 139 | 141 | 215,000 |
2014/07/16 | 143 | 144 | 142 | 142 | 158,000 |
2014/07/15 | 141 | 144 | 140 | 144 | 193,000 |
2014/07/14 | 140 | 142 | 140 | 141 | 234,000 |
2014/07/11 | 140 | 140 | 139 | 140 | 111,000 |
2014/07/10 | 144 | 144 | 141 | 141 | 174,000 |
2014/07/09 | 144 | 145 | 143 | 144 | 107,000 |
2014/07/08 | 143 | 147 | 143 | 145 | 255,000 |
2014/07/07 | 145 | 145 | 143 | 143 | 101,000 |
2014/07/04 | 143 | 145 | 143 | 143 | 81,000 |
2014/07/03 | 143 | 144 | 142 | 143 | 87,000 |
2014/07/02 | 143 | 145 | 142 | 142 | 165,000 |
2014/07/01 | 144 | 145 | 142 | 143 | 203,000 |
2014/06/30 | 141 | 144 | 140 | 144 | 145,000 |
2014/06/27 | 140 | 141 | 139 | 141 | 93,000 |
2014/06/26 | 139 | 141 | 138 | 139 | 173,000 |
2014/06/25 | 142 | 142 | 140 | 140 | 90,000 |
2014/06/24 | 141 | 142 | 141 | 141 | 93,000 |
2014/06/23 | 142 | 143 | 141 | 142 | 78,000 |
2014/06/20 | 142 | 143 | 141 | 142 | 141,000 |
2014/06/19 | 141 | 142 | 140 | 142 | 162,000 |
2014/06/18 | 139 | 142 | 139 | 140 | 86,000 |
2014/06/17 | 141 | 144 | 139 | 140 | 602,000 |
2014/06/16 | 138 | 141 | 137 | 139 | 204,000 |
2014/06/13 | 137 | 138 | 136 | 137 | 211,000 |
2014/06/12 | 139 | 139 | 137 | 138 | 101,000 |
2014/06/11 | 138 | 140 | 138 | 139 | 101,000 |
2014/06/10 | 139 | 139 | 137 | 138 | 88,000 |
2014/06/09 | 138 | 139 | 137 | 137 | 131,000 |
2014/06/06 | 138 | 138 | 136 | 138 | 75,000 |
2014/06/05 | 139 | 139 | 137 | 138 | 117,000 |
2014/06/04 | 140 | 140 | 138 | 138 | 61,000 |
2014/06/03 | 139 | 139 | 138 | 138 | 82,000 |
2014/06/02 | 136 | 139 | 136 | 138 | 57,000 |
2014/05/30 | 137 | 137 | 135 | 136 | 109,000 |
2014/05/29 | 135 | 137 | 135 | 136 | 207,000 |
2014/05/28 | 135 | 135 | 133 | 134 | 41,000 |
2014/05/27 | 134 | 135 | 133 | 135 | 93,000 |
2014/05/26 | 134 | 135 | 133 | 134 | 48,000 |
2014/05/23 | 132 | 135 | 132 | 133 | 132,000 |
2014/05/22 | 129 | 132 | 129 | 132 | 74,000 |
2014/05/21 | 130 | 130 | 129 | 129 | 114,000 |
2014/05/20 | 132 | 133 | 131 | 131 | 83,000 |
2014/05/19 | 133 | 134 | 132 | 132 | 54,000 |
2014/05/16 | 134 | 135 | 132 | 132 | 94,000 |
2014/05/15 | 134 | 135 | 133 | 134 | 62,000 |
2014/05/14 | 135 | 136 | 133 | 134 | 54,000 |
2014/05/13 | 134 | 135 | 133 | 135 | 52,000 |
2014/05/12 | 134 | 135 | 133 | 133 | 80,000 |
2014/05/09 | 136 | 137 | 135 | 135 | 42,000 |
2014/05/08 | 136 | 137 | 136 | 136 | 50,000 |
2014/05/07 | 138 | 138 | 136 | 136 | 89,000 |
2014/05/02 | 139 | 139 | 138 | 138 | 20,000 |
2014/05/01 | 137 | 139 | 137 | 139 | 42,000 |
2014/04/30 | 137 | 138 | 137 | 137 | 74,000 |
2014/04/28 | 137 | 139 | 136 | 138 | 78,000 |
2014/04/25 | 137 | 138 | 137 | 138 | 30,000 |
2014/04/24 | 139 | 139 | 137 | 138 | 21,000 |
2014/04/23 | 138 | 139 | 137 | 139 | 73,000 |
2014/04/22 | 139 | 139 | 138 | 138 | 50,000 |
2014/04/21 | 139 | 140 | 138 | 139 | 23,000 |
2014/04/18 | 139 | 139 | 137 | 139 | 43,000 |
2014/04/17 | 139 | 139 | 138 | 138 | 122,000 |
2014/04/16 | 138 | 139 | 137 | 139 | 76,000 |
2014/04/15 | 137 | 138 | 136 | 136 | 55,000 |
2014/04/14 | 136 | 139 | 136 | 136 | 72,000 |
2014/04/11 | 136 | 137 | 135 | 136 | 99,000 |
2014/04/10 | 138 | 140 | 137 | 137 | 115,000 |
2014/04/09 | 141 | 141 | 137 | 137 | 242,000 |
2014/04/08 | 146 | 146 | 142 | 142 | 263,000 |
2014/04/07 | 148 | 150 | 148 | 148 | 111,000 |
2014/04/04 | 150 | 151 | 150 | 150 | 108,000 |
2014/04/03 | 151 | 152 | 149 | 150 | 130,000 |
2014/04/02 | 148 | 152 | 147 | 151 | 256,000 |
2014/04/01 | 149 | 150 | 147 | 148 | 116,000 |
2014/03/31 | 152 | 152 | 147 | 149 | 279,000 |
2014/03/28 | 145 | 147 | 144 | 146 | 224,000 |
2014/03/27 | 142 | 146 | 142 | 146 | 140,000 |
2014/03/26 | 144 | 145 | 142 | 144 | 162,000 |
2014/03/25 | 137 | 142 | 137 | 142 | 173,000 |
2014/03/24 | 135 | 141 | 135 | 138 | 177,000 |
2014/03/20 | 138 | 138 | 134 | 134 | 135,000 |
2014/03/19 | 139 | 140 | 137 | 138 | 78,000 |
2014/03/18 | 137 | 140 | 136 | 140 | 149,000 |
2014/03/17 | 137 | 139 | 134 | 135 | 197,000 |
2014/03/14 | 138 | 139 | 137 | 137 | 217,000 |
2014/03/13 | 139 | 142 | 139 | 140 | 60,000 |
2014/03/12 | 141 | 141 | 139 | 140 | 89,000 |
2014/03/11 | 141 | 142 | 141 | 142 | 146,000 |
2014/03/10 | 143 | 143 | 140 | 141 | 68,000 |
2014/03/07 | 142 | 143 | 142 | 143 | 87,000 |
2014/03/06 | 139 | 142 | 139 | 142 | 130,000 |
2014/03/05 | 142 | 142 | 139 | 139 | 77,000 |
2014/03/04 | 138 | 141 | 138 | 141 | 102,000 |
2014/03/03 | 140 | 141 | 136 | 138 | 203,000 |
2014/02/28 | 143 | 143 | 140 | 141 | 117,000 |
2014/02/27 | 143 | 143 | 141 | 142 | 61,000 |
2014/02/26 | 142 | 144 | 142 | 143 | 103,000 |
2014/02/25 | 143 | 144 | 142 | 143 | 63,000 |
2014/02/24 | 142 | 144 | 141 | 141 | 134,000 |
2014/02/21 | 141 | 143 | 141 | 142 | 79,000 |
2014/02/20 | 143 | 143 | 139 | 140 | 103,000 |
2014/02/19 | 144 | 145 | 141 | 142 | 182,000 |
2014/02/18 | 139 | 143 | 138 | 142 | 192,000 |
2014/02/17 | 137 | 138 | 136 | 137 | 168,000 |
2014/02/14 | 141 | 142 | 135 | 137 | 602,000 |
2014/02/13 | 145 | 145 | 141 | 141 | 297,000 |
2014/02/12 | 144 | 147 | 144 | 145 | 304,000 |
2014/02/10 | 147 | 147 | 143 | 144 | 117,000 |
2014/02/07 | 142 | 144 | 141 | 143 | 174,000 |
2014/02/06 | 138 | 142 | 138 | 140 | 234,000 |
2014/02/05 | 141 | 141 | 136 | 137 | 391,000 |
2014/02/04 | 137 | 142 | 135 | 136 | 944,000 |
2014/02/03 | 150 | 150 | 146 | 147 | 327,000 |
2014/01/31 | 155 | 155 | 149 | 151 | 401,000 |
2014/01/30 | 155 | 155 | 151 | 154 | 484,000 |
2014/01/29 | 155 | 157 | 155 | 157 | 242,000 |
2014/01/28 | 157 | 159 | 152 | 152 | 522,000 |
2014/01/27 | 158 | 158 | 155 | 156 | 664,000 |
2014/01/24 | 163 | 164 | 161 | 163 | 494,000 |
2014/01/23 | 167 | 169 | 165 | 165 | 342,000 |
2014/01/22 | 171 | 171 | 165 | 167 | 563,000 |
2014/01/21 | 173 | 173 | 169 | 170 | 900,000 |
2014/01/20 | 168 | 179 | 168 | 174 | 4,569,000 |
2014/01/17 | 162 | 167 | 161 | 166 | 648,000 |
2014/01/16 | 161 | 165 | 160 | 161 | 392,000 |
2014/01/15 | 159 | 161 | 159 | 161 | 202,000 |
2014/01/14 | 158 | 161 | 157 | 159 | 407,000 |
2014/01/10 | 157 | 162 | 157 | 160 | 600,000 |
2014/01/09 | 160 | 160 | 158 | 158 | 234,000 |
2014/01/08 | 160 | 161 | 158 | 160 | 337,000 |
2014/01/07 | 158 | 160 | 157 | 159 | 319,000 |
2014/01/06 | 158 | 159 | 157 | 158 | 186,000 |