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 |
---|---|---|---|---|---|
2015/12/30 | 135 | 137 | 134 | 136 | 299,000 |
2015/12/29 | 135 | 136 | 133 | 135 | 233,000 |
2015/12/28 | 136 | 137 | 134 | 136 | 234,000 |
2015/12/25 | 137 | 138 | 137 | 138 | 643,000 |
2015/12/24 | 139 | 141 | 137 | 137 | 273,000 |
2015/12/22 | 140 | 140 | 138 | 138 | 224,000 |
2015/12/21 | 139 | 140 | 138 | 139 | 431,000 |
2015/12/18 | 141 | 142 | 140 | 140 | 174,000 |
2015/12/17 | 144 | 144 | 142 | 142 | 248,000 |
2015/12/16 | 141 | 143 | 140 | 143 | 312,000 |
2015/12/15 | 141 | 143 | 139 | 139 | 252,000 |
2015/12/14 | 140 | 141 | 139 | 140 | 137,000 |
2015/12/11 | 142 | 144 | 141 | 142 | 217,000 |
2015/12/10 | 144 | 144 | 141 | 141 | 234,000 |
2015/12/09 | 146 | 146 | 144 | 144 | 147,000 |
2015/12/08 | 148 | 148 | 145 | 146 | 299,000 |
2015/12/07 | 146 | 148 | 145 | 147 | 283,000 |
2015/12/04 | 145 | 146 | 144 | 145 | 157,000 |
2015/12/03 | 145 | 146 | 144 | 146 | 150,000 |
2015/12/02 | 145 | 146 | 144 | 145 | 302,000 |
2015/12/01 | 143 | 145 | 142 | 144 | 266,000 |
2015/11/30 | 142 | 143 | 141 | 142 | 140,000 |
2015/11/27 | 143 | 143 | 141 | 141 | 209,000 |
2015/11/26 | 142 | 143 | 142 | 143 | 196,000 |
2015/11/25 | 141 | 143 | 140 | 142 | 144,000 |
2015/11/24 | 141 | 142 | 141 | 142 | 220,000 |
2015/11/20 | 140 | 141 | 139 | 140 | 130,000 |
2015/11/19 | 140 | 141 | 139 | 140 | 143,000 |
2015/11/18 | 140 | 141 | 139 | 140 | 166,000 |
2015/11/17 | 144 | 145 | 139 | 139 | 441,000 |
2015/11/16 | 139 | 144 | 139 | 144 | 236,000 |
2015/11/13 | 142 | 143 | 141 | 142 | 93,000 |
2015/11/12 | 142 | 143 | 140 | 143 | 164,000 |
2015/11/11 | 140 | 142 | 140 | 141 | 147,000 |
2015/11/10 | 139 | 141 | 139 | 140 | 109,000 |
2015/11/09 | 140 | 142 | 140 | 141 | 271,000 |
2015/11/06 | 137 | 140 | 137 | 140 | 193,000 |
2015/11/05 | 135 | 138 | 135 | 136 | 152,000 |
2015/11/04 | 136 | 136 | 134 | 134 | 119,000 |
2015/11/02 | 136 | 136 | 134 | 135 | 135,000 |
2015/10/30 | 138 | 138 | 136 | 136 | 150,000 |
2015/10/29 | 138 | 138 | 136 | 137 | 84,000 |
2015/10/28 | 136 | 137 | 136 | 136 | 31,000 |
2015/10/27 | 138 | 138 | 136 | 137 | 75,000 |
2015/10/26 | 137 | 138 | 136 | 137 | 93,000 |
2015/10/23 | 137 | 138 | 136 | 136 | 93,000 |
2015/10/22 | 136 | 137 | 135 | 137 | 146,000 |
2015/10/21 | 134 | 136 | 134 | 136 | 95,000 |
2015/10/20 | 135 | 135 | 134 | 134 | 57,000 |
2015/10/19 | 135 | 135 | 134 | 135 | 140,000 |
2015/10/16 | 136 | 136 | 135 | 136 | 128,000 |
2015/10/15 | 134 | 136 | 134 | 136 | 150,000 |
2015/10/14 | 136 | 137 | 135 | 135 | 151,000 |
2015/10/13 | 136 | 137 | 135 | 136 | 105,000 |
2015/10/09 | 135 | 138 | 134 | 138 | 148,000 |
2015/10/08 | 136 | 136 | 133 | 135 | 143,000 |
2015/10/07 | 136 | 136 | 134 | 135 | 510,000 |
2015/10/06 | 141 | 143 | 136 | 138 | 511,000 |
2015/10/05 | 135 | 137 | 134 | 136 | 323,000 |
2015/10/02 | 132 | 133 | 130 | 132 | 101,000 |
2015/10/01 | 130 | 133 | 130 | 132 | 163,000 |
2015/09/30 | 130 | 130 | 129 | 130 | 87,000 |
2015/09/29 | 129 | 130 | 127 | 127 | 208,000 |
2015/09/28 | 128 | 132 | 128 | 131 | 84,000 |
2015/09/25 | 127 | 130 | 126 | 130 | 157,000 |
2015/09/24 | 128 | 130 | 127 | 127 | 181,000 |
2015/09/18 | 130 | 132 | 129 | 131 | 241,000 |
2015/09/17 | 131 | 131 | 130 | 131 | 168,000 |
2015/09/16 | 129 | 130 | 128 | 129 | 151,000 |
2015/09/15 | 131 | 131 | 129 | 129 | 91,000 |
2015/09/14 | 130 | 130 | 128 | 129 | 143,000 |
2015/09/11 | 131 | 132 | 129 | 129 | 358,000 |
2015/09/10 | 129 | 130 | 128 | 129 | 185,000 |
2015/09/09 | 129 | 132 | 128 | 132 | 298,000 |
2015/09/08 | 127 | 129 | 126 | 126 | 100,000 |
2015/09/07 | 125 | 129 | 124 | 127 | 207,000 |
2015/09/04 | 129 | 130 | 125 | 128 | 467,000 |
2015/09/03 | 132 | 132 | 129 | 129 | 158,000 |
2015/09/02 | 128 | 131 | 127 | 130 | 501,000 |
2015/09/01 | 136 | 136 | 132 | 132 | 423,000 |
2015/08/31 | 136 | 137 | 135 | 137 | 233,000 |
2015/08/28 | 135 | 136 | 134 | 136 | 222,000 |
2015/08/27 | 132 | 135 | 132 | 133 | 172,000 |
2015/08/26 | 131 | 132 | 128 | 131 | 379,000 |
2015/08/25 | 130 | 134 | 126 | 128 | 605,000 |
2015/08/24 | 139 | 140 | 133 | 134 | 1,260,000 |
2015/08/21 | 145 | 145 | 142 | 143 | 656,000 |
2015/08/20 | 146 | 148 | 145 | 146 | 212,000 |
2015/08/19 | 148 | 149 | 146 | 147 | 267,000 |
2015/08/18 | 147 | 151 | 147 | 148 | 452,000 |
2015/08/17 | 146 | 147 | 145 | 146 | 158,000 |
2015/08/14 | 147 | 147 | 145 | 146 | 195,000 |
2015/08/13 | 148 | 148 | 145 | 147 | 320,000 |
2015/08/12 | 150 | 150 | 147 | 147 | 288,000 |
2015/08/11 | 152 | 152 | 148 | 150 | 260,000 |
2015/08/10 | 153 | 154 | 150 | 151 | 479,000 |
2015/08/07 | 149 | 157 | 148 | 155 | 1,140,000 |
2015/08/06 | 146 | 150 | 145 | 149 | 336,000 |
2015/08/05 | 145 | 149 | 144 | 146 | 528,000 |
2015/08/04 | 145 | 146 | 144 | 144 | 185,000 |
2015/08/03 | 145 | 146 | 144 | 145 | 201,000 |
2015/07/31 | 146 | 146 | 145 | 145 | 199,000 |
2015/07/30 | 146 | 146 | 145 | 146 | 269,000 |
2015/07/29 | 147 | 147 | 145 | 145 | 190,000 |
2015/07/28 | 147 | 147 | 144 | 146 | 442,000 |
2015/07/27 | 148 | 149 | 147 | 147 | 369,000 |
2015/07/24 | 149 | 149 | 148 | 148 | 303,000 |
2015/07/23 | 149 | 150 | 148 | 150 | 257,000 |
2015/07/22 | 149 | 150 | 148 | 149 | 699,000 |
2015/07/21 | 150 | 151 | 148 | 151 | 406,000 |
2015/07/17 | 150 | 153 | 148 | 149 | 934,000 |
2015/07/16 | 147 | 150 | 146 | 150 | 519,000 |
2015/07/15 | 148 | 148 | 145 | 147 | 487,000 |
2015/07/14 | 152 | 152 | 144 | 148 | 777,000 |
2015/07/13 | 146 | 150 | 146 | 149 | 571,000 |
2015/07/10 | 149 | 150 | 144 | 145 | 800,000 |
2015/07/09 | 151 | 152 | 140 | 150 | 1,866,000 |
2015/07/08 | 164 | 166 | 154 | 156 | 1,810,000 |
2015/07/07 | 164 | 167 | 160 | 163 | 1,620,000 |
2015/07/06 | 157 | 162 | 154 | 159 | 932,000 |
2015/07/03 | 162 | 163 | 155 | 157 | 1,199,000 |
2015/07/02 | 170 | 171 | 161 | 163 | 4,614,000 |
2015/07/01 | 145 | 168 | 144 | 160 | 4,872,000 |
2015/06/30 | 145 | 146 | 143 | 145 | 245,000 |
2015/06/29 | 144 | 147 | 143 | 145 | 613,000 |
2015/06/26 | 150 | 156 | 148 | 149 | 1,674,000 |
2015/06/25 | 151 | 151 | 149 | 150 | 565,000 |
2015/06/24 | 149 | 152 | 147 | 151 | 576,000 |
2015/06/23 | 146 | 149 | 145 | 149 | 464,000 |
2015/06/22 | 144 | 146 | 144 | 146 | 133,000 |
2015/06/19 | 144 | 145 | 144 | 144 | 98,000 |
2015/06/18 | 147 | 147 | 143 | 143 | 445,000 |
2015/06/17 | 146 | 148 | 146 | 146 | 401,000 |
2015/06/16 | 145 | 147 | 145 | 146 | 285,000 |
2015/06/15 | 145 | 146 | 145 | 145 | 72,000 |
2015/06/12 | 145 | 146 | 145 | 145 | 199,000 |
2015/06/11 | 144 | 144 | 143 | 144 | 36,000 |
2015/06/10 | 143 | 144 | 143 | 144 | 141,000 |
2015/06/09 | 145 | 145 | 143 | 143 | 188,000 |
2015/06/08 | 146 | 146 | 145 | 145 | 53,000 |
2015/06/05 | 145 | 147 | 145 | 145 | 189,000 |
2015/06/04 | 146 | 146 | 145 | 145 | 93,000 |
2015/06/03 | 145 | 146 | 145 | 145 | 134,000 |
2015/06/02 | 146 | 146 | 145 | 145 | 102,000 |
2015/06/01 | 144 | 147 | 144 | 145 | 228,000 |
2015/05/29 | 146 | 146 | 143 | 144 | 425,000 |
2015/05/28 | 146 | 147 | 145 | 146 | 515,000 |
2015/05/27 | 143 | 146 | 143 | 146 | 308,000 |
2015/05/26 | 144 | 145 | 143 | 143 | 154,000 |
2015/05/25 | 143 | 144 | 142 | 142 | 147,000 |
2015/05/22 | 143 | 144 | 141 | 142 | 210,000 |
2015/05/21 | 143 | 144 | 143 | 144 | 65,000 |
2015/05/20 | 144 | 144 | 142 | 143 | 181,000 |
2015/05/19 | 142 | 144 | 142 | 144 | 141,000 |
2015/05/18 | 143 | 143 | 142 | 143 | 123,000 |
2015/05/15 | 144 | 145 | 142 | 143 | 520,000 |
2015/05/14 | 142 | 143 | 142 | 142 | 267,000 |
2015/05/13 | 144 | 144 | 142 | 143 | 84,000 |
2015/05/12 | 143 | 144 | 142 | 143 | 168,000 |
2015/05/11 | 147 | 147 | 143 | 143 | 260,000 |
2015/05/08 | 143 | 146 | 143 | 145 | 232,000 |
2015/05/07 | 142 | 143 | 141 | 142 | 165,000 |
2015/05/01 | 143 | 144 | 141 | 143 | 264,000 |
2015/04/30 | 146 | 146 | 144 | 144 | 203,000 |
2015/04/28 | 147 | 147 | 145 | 147 | 275,000 |
2015/04/27 | 146 | 147 | 145 | 146 | 187,000 |
2015/04/24 | 146 | 148 | 146 | 147 | 125,000 |
2015/04/23 | 147 | 148 | 146 | 146 | 248,000 |
2015/04/22 | 148 | 148 | 147 | 147 | 123,000 |
2015/04/21 | 147 | 148 | 147 | 148 | 95,000 |
2015/04/20 | 147 | 150 | 147 | 147 | 427,000 |
2015/04/17 | 147 | 152 | 147 | 147 | 736,000 |
2015/04/16 | 147 | 147 | 145 | 147 | 113,000 |
2015/04/15 | 146 | 147 | 145 | 146 | 225,000 |
2015/04/14 | 145 | 146 | 145 | 145 | 270,000 |
2015/04/13 | 150 | 150 | 144 | 145 | 694,000 |
2015/04/10 | 149 | 149 | 146 | 149 | 514,000 |
2015/04/09 | 152 | 152 | 148 | 148 | 681,000 |
2015/04/08 | 154 | 155 | 150 | 152 | 776,000 |
2015/04/07 | 160 | 162 | 151 | 154 | 3,762,000 |
2015/04/06 | 142 | 156 | 142 | 155 | 4,039,000 |
2015/04/03 | 142 | 142 | 141 | 142 | 110,000 |
2015/04/02 | 140 | 142 | 139 | 141 | 185,000 |
2015/04/01 | 141 | 141 | 139 | 140 | 206,000 |
2015/03/31 | 141 | 141 | 139 | 139 | 212,000 |
2015/03/30 | 140 | 141 | 140 | 140 | 115,000 |
2015/03/27 | 139 | 140 | 139 | 139 | 169,000 |
2015/03/26 | 140 | 140 | 139 | 139 | 173,000 |
2015/03/25 | 140 | 140 | 139 | 140 | 183,000 |
2015/03/24 | 141 | 141 | 140 | 140 | 167,000 |
2015/03/23 | 142 | 142 | 140 | 142 | 132,000 |
2015/03/20 | 141 | 142 | 140 | 141 | 120,000 |
2015/03/19 | 141 | 142 | 140 | 141 | 270,000 |
2015/03/18 | 140 | 141 | 139 | 141 | 257,000 |
2015/03/17 | 141 | 142 | 140 | 140 | 118,000 |
2015/03/16 | 140 | 142 | 140 | 141 | 203,000 |
2015/03/13 | 141 | 141 | 140 | 140 | 200,000 |
2015/03/12 | 141 | 142 | 140 | 141 | 128,000 |
2015/03/11 | 141 | 142 | 141 | 142 | 178,000 |
2015/03/10 | 140 | 142 | 139 | 142 | 327,000 |
2015/03/09 | 139 | 140 | 138 | 139 | 184,000 |
2015/03/06 | 139 | 141 | 138 | 139 | 217,000 |
2015/03/05 | 140 | 141 | 139 | 139 | 135,000 |
2015/03/04 | 139 | 139 | 138 | 139 | 81,000 |
2015/03/03 | 139 | 140 | 138 | 138 | 78,000 |
2015/03/02 | 140 | 141 | 138 | 139 | 200,000 |
2015/02/27 | 141 | 141 | 138 | 140 | 169,000 |
2015/02/26 | 139 | 141 | 139 | 141 | 131,000 |
2015/02/25 | 140 | 141 | 139 | 139 | 111,000 |
2015/02/24 | 140 | 142 | 138 | 140 | 458,000 |
2015/02/23 | 141 | 142 | 140 | 141 | 78,000 |
2015/02/20 | 141 | 141 | 140 | 141 | 222,000 |
2015/02/19 | 141 | 142 | 140 | 142 | 156,000 |
2015/02/18 | 141 | 142 | 139 | 141 | 334,000 |
2015/02/17 | 141 | 142 | 140 | 142 | 333,000 |
2015/02/16 | 138 | 141 | 137 | 140 | 428,000 |
2015/02/13 | 136 | 140 | 134 | 137 | 433,000 |
2015/02/12 | 135 | 136 | 134 | 135 | 165,000 |
2015/02/10 | 133 | 134 | 132 | 134 | 104,000 |
2015/02/09 | 134 | 134 | 133 | 133 | 49,000 |
2015/02/06 | 133 | 133 | 132 | 133 | 111,000 |
2015/02/05 | 135 | 135 | 132 | 132 | 311,000 |
2015/02/04 | 135 | 136 | 135 | 136 | 61,000 |
2015/02/03 | 137 | 137 | 133 | 135 | 141,000 |
2015/02/02 | 138 | 138 | 136 | 137 | 59,000 |
2015/01/30 | 140 | 140 | 138 | 139 | 156,000 |
2015/01/29 | 139 | 140 | 138 | 139 | 75,000 |
2015/01/28 | 138 | 140 | 137 | 140 | 198,000 |
2015/01/27 | 138 | 140 | 136 | 139 | 234,000 |
2015/01/26 | 135 | 137 | 135 | 137 | 75,000 |
2015/01/23 | 137 | 137 | 136 | 137 | 146,000 |
2015/01/22 | 137 | 137 | 135 | 136 | 159,000 |
2015/01/21 | 139 | 142 | 135 | 136 | 1,128,000 |
2015/01/20 | 133 | 135 | 133 | 134 | 101,000 |
2015/01/19 | 132 | 132 | 131 | 132 | 51,000 |
2015/01/16 | 132 | 132 | 130 | 131 | 209,000 |
2015/01/15 | 133 | 134 | 132 | 132 | 174,000 |
2015/01/14 | 132 | 134 | 132 | 134 | 75,000 |
2015/01/13 | 132 | 133 | 132 | 132 | 79,000 |
2015/01/09 | 134 | 135 | 133 | 133 | 177,000 |
2015/01/08 | 135 | 135 | 134 | 134 | 75,000 |
2015/01/07 | 134 | 135 | 133 | 134 | 127,000 |
2015/01/06 | 136 | 136 | 134 | 134 | 147,000 |
2015/01/05 | 137 | 137 | 135 | 137 | 142,000 |