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 |
---|---|---|---|---|---|
2016/12/30 | 145 | 145 | 143 | 145 | 216,000 |
2016/12/29 | 142 | 145 | 142 | 144 | 287,000 |
2016/12/28 | 142 | 145 | 141 | 143 | 349,000 |
2016/12/27 | 146 | 146 | 144 | 145 | 285,000 |
2016/12/26 | 145 | 146 | 144 | 145 | 247,000 |
2016/12/22 | 146 | 147 | 144 | 145 | 390,000 |
2016/12/21 | 149 | 149 | 146 | 147 | 330,000 |
2016/12/20 | 148 | 149 | 147 | 149 | 264,000 |
2016/12/19 | 150 | 150 | 147 | 149 | 380,000 |
2016/12/16 | 145 | 148 | 144 | 148 | 657,000 |
2016/12/15 | 146 | 146 | 143 | 144 | 372,000 |
2016/12/14 | 143 | 147 | 143 | 146 | 572,000 |
2016/12/13 | 142 | 143 | 141 | 143 | 170,000 |
2016/12/12 | 142 | 143 | 142 | 143 | 187,000 |
2016/12/09 | 141 | 142 | 140 | 142 | 144,000 |
2016/12/08 | 142 | 142 | 140 | 142 | 257,000 |
2016/12/07 | 142 | 142 | 140 | 141 | 383,000 |
2016/12/06 | 142 | 143 | 141 | 141 | 352,000 |
2016/12/05 | 142 | 142 | 141 | 142 | 70,000 |
2016/12/02 | 141 | 142 | 140 | 141 | 200,000 |
2016/12/01 | 142 | 142 | 141 | 141 | 183,000 |
2016/11/30 | 142 | 142 | 141 | 141 | 232,000 |
2016/11/29 | 141 | 142 | 141 | 142 | 326,000 |
2016/11/28 | 138 | 141 | 137 | 140 | 378,000 |
2016/11/25 | 138 | 139 | 137 | 138 | 230,000 |
2016/11/24 | 137 | 139 | 137 | 138 | 313,000 |
2016/11/22 | 136 | 137 | 136 | 137 | 169,000 |
2016/11/21 | 136 | 137 | 135 | 137 | 245,000 |
2016/11/18 | 136 | 136 | 134 | 135 | 86,000 |
2016/11/17 | 135 | 135 | 134 | 135 | 87,000 |
2016/11/16 | 134 | 136 | 134 | 135 | 171,000 |
2016/11/15 | 133 | 135 | 133 | 134 | 57,000 |
2016/11/14 | 134 | 137 | 133 | 135 | 272,000 |
2016/11/11 | 132 | 135 | 132 | 134 | 183,000 |
2016/11/10 | 132 | 133 | 131 | 132 | 143,000 |
2016/11/09 | 132 | 132 | 125 | 128 | 224,000 |
2016/11/08 | 132 | 132 | 131 | 132 | 70,000 |
2016/11/07 | 133 | 133 | 130 | 131 | 206,000 |
2016/11/04 | 131 | 134 | 131 | 133 | 201,000 |
2016/11/02 | 134 | 135 | 132 | 132 | 135,000 |
2016/11/01 | 135 | 135 | 134 | 135 | 88,000 |
2016/10/31 | 135 | 136 | 133 | 135 | 278,000 |
2016/10/28 | 133 | 135 | 133 | 134 | 165,000 |
2016/10/27 | 134 | 134 | 132 | 133 | 146,000 |
2016/10/26 | 134 | 135 | 133 | 135 | 130,000 |
2016/10/25 | 132 | 134 | 130 | 134 | 276,000 |
2016/10/24 | 131 | 132 | 130 | 131 | 85,000 |
2016/10/21 | 131 | 133 | 130 | 131 | 252,000 |
2016/10/20 | 128 | 131 | 128 | 131 | 255,000 |
2016/10/19 | 127 | 128 | 127 | 128 | 84,000 |
2016/10/18 | 127 | 129 | 127 | 128 | 82,000 |
2016/10/17 | 128 | 128 | 127 | 127 | 69,000 |
2016/10/14 | 128 | 128 | 127 | 127 | 96,000 |
2016/10/13 | 128 | 129 | 127 | 129 | 145,000 |
2016/10/12 | 127 | 128 | 127 | 128 | 61,000 |
2016/10/11 | 127 | 128 | 126 | 128 | 111,000 |
2016/10/07 | 127 | 129 | 127 | 128 | 154,000 |
2016/10/06 | 126 | 128 | 126 | 127 | 480,000 |
2016/10/05 | 127 | 128 | 127 | 128 | 100,000 |
2016/10/04 | 127 | 128 | 126 | 127 | 99,000 |
2016/10/03 | 126 | 127 | 126 | 127 | 42,000 |
2016/09/30 | 127 | 127 | 126 | 126 | 86,000 |
2016/09/29 | 126 | 128 | 125 | 127 | 258,000 |
2016/09/28 | 127 | 127 | 126 | 127 | 80,000 |
2016/09/27 | 125 | 127 | 124 | 127 | 205,000 |
2016/09/26 | 125 | 126 | 124 | 126 | 131,000 |
2016/09/23 | 125 | 125 | 123 | 125 | 213,000 |
2016/09/21 | 124 | 126 | 124 | 126 | 50,000 |
2016/09/20 | 124 | 126 | 124 | 125 | 90,000 |
2016/09/16 | 122 | 124 | 121 | 124 | 228,000 |
2016/09/15 | 123 | 123 | 121 | 121 | 27,000 |
2016/09/14 | 123 | 123 | 122 | 123 | 19,000 |
2016/09/13 | 123 | 124 | 122 | 123 | 46,000 |
2016/09/12 | 123 | 123 | 122 | 123 | 111,000 |
2016/09/09 | 125 | 125 | 124 | 124 | 170,000 |
2016/09/08 | 124 | 124 | 122 | 124 | 52,000 |
2016/09/07 | 122 | 124 | 122 | 124 | 63,000 |
2016/09/06 | 123 | 124 | 122 | 123 | 77,000 |
2016/09/05 | 122 | 123 | 122 | 123 | 95,000 |
2016/09/02 | 121 | 122 | 121 | 122 | 26,000 |
2016/09/01 | 122 | 122 | 121 | 122 | 70,000 |
2016/08/31 | 122 | 122 | 121 | 122 | 138,000 |
2016/08/30 | 121 | 122 | 121 | 122 | 117,000 |
2016/08/29 | 120 | 121 | 120 | 121 | 49,000 |
2016/08/26 | 121 | 121 | 119 | 119 | 77,000 |
2016/08/25 | 121 | 122 | 120 | 121 | 51,000 |
2016/08/24 | 122 | 122 | 120 | 122 | 37,000 |
2016/08/23 | 121 | 122 | 121 | 122 | 39,000 |
2016/08/22 | 121 | 123 | 121 | 122 | 78,000 |
2016/08/19 | 121 | 122 | 121 | 121 | 54,000 |
2016/08/18 | 121 | 122 | 121 | 121 | 107,000 |
2016/08/17 | 121 | 123 | 120 | 121 | 90,000 |
2016/08/16 | 124 | 124 | 121 | 121 | 80,000 |
2016/08/15 | 123 | 125 | 123 | 124 | 43,000 |
2016/08/12 | 124 | 124 | 122 | 124 | 88,000 |
2016/08/10 | 124 | 125 | 121 | 123 | 190,000 |
2016/08/09 | 120 | 125 | 120 | 125 | 186,000 |
2016/08/08 | 123 | 123 | 121 | 122 | 94,000 |
2016/08/05 | 123 | 123 | 121 | 122 | 153,000 |
2016/08/04 | 127 | 129 | 118 | 123 | 684,000 |
2016/08/03 | 125 | 125 | 123 | 125 | 80,000 |
2016/08/02 | 126 | 126 | 124 | 125 | 62,000 |
2016/08/01 | 126 | 127 | 125 | 126 | 87,000 |
2016/07/29 | 125 | 125 | 123 | 125 | 84,000 |
2016/07/28 | 123 | 124 | 122 | 124 | 65,000 |
2016/07/27 | 123 | 124 | 122 | 123 | 85,000 |
2016/07/26 | 123 | 123 | 122 | 122 | 96,000 |
2016/07/25 | 123 | 123 | 122 | 123 | 59,000 |
2016/07/22 | 121 | 121 | 120 | 120 | 82,000 |
2016/07/21 | 119 | 121 | 119 | 121 | 66,000 |
2016/07/20 | 118 | 120 | 118 | 120 | 33,000 |
2016/07/19 | 121 | 121 | 119 | 120 | 65,000 |
2016/07/15 | 121 | 121 | 120 | 121 | 40,000 |
2016/07/14 | 121 | 121 | 120 | 120 | 96,000 |
2016/07/13 | 120 | 121 | 119 | 121 | 113,000 |
2016/07/12 | 120 | 121 | 119 | 120 | 90,000 |
2016/07/11 | 115 | 119 | 115 | 119 | 120,000 |
2016/07/08 | 116 | 117 | 115 | 115 | 51,000 |
2016/07/07 | 117 | 117 | 116 | 116 | 40,000 |
2016/07/06 | 117 | 117 | 115 | 116 | 100,000 |
2016/07/05 | 119 | 119 | 117 | 118 | 50,000 |
2016/07/04 | 118 | 119 | 117 | 119 | 55,000 |
2016/07/01 | 118 | 119 | 117 | 118 | 60,000 |
2016/06/30 | 122 | 122 | 118 | 118 | 83,000 |
2016/06/29 | 119 | 120 | 118 | 120 | 48,000 |
2016/06/28 | 114 | 118 | 114 | 117 | 65,000 |
2016/06/27 | 115 | 117 | 114 | 114 | 64,000 |
2016/06/24 | 118 | 118 | 111 | 112 | 166,000 |
2016/06/23 | 118 | 118 | 116 | 118 | 135,000 |
2016/06/22 | 120 | 120 | 118 | 119 | 106,000 |
2016/06/21 | 121 | 121 | 120 | 121 | 37,000 |
2016/06/20 | 121 | 122 | 121 | 121 | 14,000 |
2016/06/17 | 117 | 119 | 117 | 119 | 81,000 |
2016/06/16 | 120 | 120 | 116 | 116 | 163,000 |
2016/06/15 | 120 | 122 | 120 | 120 | 81,000 |
2016/06/14 | 123 | 124 | 119 | 120 | 121,000 |
2016/06/13 | 124 | 125 | 123 | 124 | 60,000 |
2016/06/10 | 127 | 128 | 127 | 127 | 109,000 |
2016/06/09 | 129 | 129 | 127 | 127 | 79,000 |
2016/06/08 | 128 | 129 | 127 | 129 | 54,000 |
2016/06/07 | 129 | 130 | 128 | 129 | 41,000 |
2016/06/06 | 129 | 130 | 129 | 130 | 46,000 |
2016/06/03 | 130 | 131 | 129 | 131 | 67,000 |
2016/06/02 | 131 | 132 | 130 | 130 | 38,000 |
2016/06/01 | 130 | 132 | 129 | 131 | 181,000 |
2016/05/31 | 128 | 130 | 127 | 130 | 121,000 |
2016/05/30 | 127 | 129 | 127 | 128 | 73,000 |
2016/05/27 | 126 | 127 | 125 | 126 | 128,000 |
2016/05/26 | 127 | 127 | 125 | 126 | 67,000 |
2016/05/25 | 126 | 127 | 125 | 126 | 39,000 |
2016/05/24 | 125 | 126 | 125 | 125 | 46,000 |
2016/05/23 | 127 | 127 | 125 | 125 | 24,000 |
2016/05/20 | 126 | 127 | 125 | 127 | 39,000 |
2016/05/19 | 126 | 127 | 125 | 126 | 132,000 |
2016/05/18 | 128 | 128 | 126 | 126 | 54,000 |
2016/05/17 | 129 | 129 | 127 | 128 | 71,000 |
2016/05/16 | 126 | 130 | 126 | 128 | 85,000 |
2016/05/13 | 126 | 127 | 125 | 126 | 61,000 |
2016/05/12 | 128 | 128 | 126 | 126 | 156,000 |
2016/05/11 | 130 | 130 | 128 | 128 | 202,000 |
2016/05/10 | 131 | 131 | 128 | 130 | 283,000 |
2016/05/09 | 123 | 139 | 123 | 134 | 786,000 |
2016/05/06 | 122 | 124 | 121 | 122 | 77,000 |
2016/05/02 | 121 | 122 | 119 | 122 | 174,000 |
2016/04/28 | 127 | 127 | 124 | 125 | 110,000 |
2016/04/27 | 127 | 128 | 126 | 127 | 60,000 |
2016/04/26 | 127 | 127 | 126 | 127 | 42,000 |
2016/04/25 | 128 | 128 | 126 | 126 | 36,000 |
2016/04/22 | 126 | 128 | 125 | 128 | 116,000 |
2016/04/21 | 123 | 126 | 123 | 126 | 91,000 |
2016/04/20 | 124 | 125 | 119 | 122 | 146,000 |
2016/04/19 | 125 | 125 | 123 | 124 | 33,000 |
2016/04/18 | 122 | 123 | 121 | 122 | 99,000 |
2016/04/15 | 124 | 124 | 122 | 124 | 108,000 |
2016/04/14 | 124 | 124 | 122 | 124 | 80,000 |
2016/04/13 | 122 | 123 | 121 | 123 | 28,000 |
2016/04/12 | 122 | 122 | 120 | 121 | 69,000 |
2016/04/11 | 121 | 122 | 121 | 121 | 32,000 |
2016/04/08 | 119 | 123 | 119 | 121 | 137,000 |
2016/04/07 | 119 | 121 | 119 | 120 | 97,000 |
2016/04/06 | 121 | 121 | 118 | 118 | 135,000 |
2016/04/05 | 125 | 125 | 118 | 118 | 115,000 |
2016/04/04 | 121 | 123 | 120 | 123 | 59,000 |
2016/04/01 | 126 | 126 | 120 | 120 | 157,000 |
2016/03/31 | 129 | 129 | 126 | 126 | 215,000 |
2016/03/30 | 128 | 128 | 126 | 128 | 93,000 |
2016/03/29 | 128 | 128 | 127 | 128 | 42,000 |
2016/03/28 | 126 | 128 | 125 | 128 | 109,000 |
2016/03/25 | 126 | 127 | 125 | 126 | 54,000 |
2016/03/24 | 128 | 128 | 124 | 125 | 163,000 |
2016/03/23 | 127 | 128 | 125 | 128 | 77,000 |
2016/03/22 | 127 | 128 | 125 | 127 | 81,000 |
2016/03/18 | 127 | 127 | 125 | 125 | 129,000 |
2016/03/17 | 129 | 130 | 125 | 127 | 99,000 |
2016/03/16 | 127 | 129 | 127 | 129 | 89,000 |
2016/03/15 | 127 | 129 | 126 | 127 | 155,000 |
2016/03/14 | 126 | 129 | 125 | 127 | 246,000 |
2016/03/11 | 122 | 124 | 122 | 124 | 172,000 |
2016/03/10 | 121 | 123 | 121 | 123 | 86,000 |
2016/03/09 | 121 | 121 | 118 | 120 | 159,000 |
2016/03/08 | 122 | 123 | 121 | 122 | 156,000 |
2016/03/07 | 123 | 124 | 121 | 122 | 179,000 |
2016/03/04 | 121 | 124 | 121 | 123 | 85,000 |
2016/03/03 | 121 | 122 | 121 | 122 | 89,000 |
2016/03/02 | 121 | 122 | 121 | 121 | 80,000 |
2016/03/01 | 121 | 121 | 119 | 119 | 116,000 |
2016/02/29 | 124 | 125 | 121 | 121 | 199,000 |
2016/02/26 | 122 | 123 | 122 | 123 | 118,000 |
2016/02/25 | 118 | 122 | 118 | 121 | 96,000 |
2016/02/24 | 118 | 120 | 118 | 118 | 67,000 |
2016/02/23 | 121 | 122 | 119 | 119 | 50,000 |
2016/02/22 | 118 | 121 | 118 | 121 | 65,000 |
2016/02/19 | 118 | 119 | 118 | 118 | 57,000 |
2016/02/18 | 120 | 122 | 118 | 119 | 173,000 |
2016/02/17 | 119 | 122 | 116 | 119 | 169,000 |
2016/02/16 | 122 | 124 | 119 | 119 | 177,000 |
2016/02/15 | 116 | 123 | 114 | 123 | 359,000 |
2016/02/12 | 112 | 122 | 108 | 111 | 505,000 |
2016/02/10 | 118 | 118 | 112 | 112 | 153,000 |
2016/02/09 | 117 | 118 | 115 | 115 | 180,000 |
2016/02/08 | 120 | 120 | 118 | 119 | 176,000 |
2016/02/05 | 120 | 121 | 119 | 120 | 81,000 |
2016/02/04 | 123 | 123 | 120 | 120 | 145,000 |
2016/02/03 | 125 | 125 | 122 | 122 | 101,000 |
2016/02/02 | 126 | 128 | 125 | 126 | 89,000 |
2016/02/01 | 125 | 128 | 125 | 128 | 155,000 |
2016/01/29 | 121 | 124 | 120 | 123 | 184,000 |
2016/01/28 | 122 | 123 | 121 | 121 | 132,000 |
2016/01/27 | 122 | 123 | 121 | 123 | 114,000 |
2016/01/26 | 124 | 124 | 120 | 120 | 264,000 |
2016/01/25 | 126 | 127 | 123 | 127 | 113,000 |
2016/01/22 | 119 | 124 | 119 | 124 | 239,000 |
2016/01/21 | 118 | 121 | 117 | 117 | 275,000 |
2016/01/20 | 124 | 125 | 120 | 121 | 205,000 |
2016/01/19 | 126 | 126 | 123 | 124 | 148,000 |
2016/01/18 | 124 | 125 | 121 | 124 | 193,000 |
2016/01/15 | 127 | 127 | 125 | 126 | 73,000 |
2016/01/14 | 128 | 128 | 125 | 125 | 141,000 |
2016/01/13 | 128 | 130 | 128 | 129 | 115,000 |
2016/01/12 | 131 | 131 | 126 | 126 | 282,000 |
2016/01/08 | 131 | 132 | 130 | 130 | 127,000 |
2016/01/07 | 132 | 132 | 130 | 132 | 144,000 |
2016/01/06 | 133 | 134 | 131 | 132 | 228,000 |
2016/01/05 | 133 | 134 | 131 | 133 | 239,000 |
2016/01/04 | 136 | 137 | 134 | 134 | 165,000 |