4404 ミヨシ油脂(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	254	256	251	256	46,000	2,560
1984-12-27	256	260	255	255	96,000	2,550
1984-12-26	258	264	256	256	153,000	2,560
1984-12-25	265	265	260	260	97,000	2,600
1984-12-24	266	266	260	260	61,000	2,600
1984-12-22	262	267	262	263	93,000	2,630
1984-12-21	276	280	267	267	244,000	2,670
1984-12-20	258	270	258	270	231,000	2,700
1984-12-19	259	260	258	258	116,000	2,580
1984-12-18	256	260	256	258	115,000	2,580
1984-12-17	259	260	255	260	170,000	2,600
1984-12-15	267	267	260	260	132,000	2,600
1984-12-14	267	270	265	265	228,000	2,650
1984-12-13	273	275	267	267	213,000	2,670
1984-12-12	275	280	272	273	157,000	2,730
1984-12-11	283	284	271	279	260,000	2,790
1984-12-10	282	290	279	280	252,000	2,800
1984-12-07	289	291	275	277	661,000	2,770
1984-12-06	296	299	289	289	938,000	2,890
1984-12-05	318	319	290	290	1,278,000	2,900
1984-12-04	320	325	310	314	4,416,000	3,140
1984-12-03	304	320	304	305	7,912,000	3,050
1984-12-01	288	288	280	281	1,282,000	2,810
1984-11-30	275	287	272	287	2,933,000	2,870
1984-11-29	273	278	265	265	2,039,000	2,650
1984-11-28	269	269	262	269	1,658,000	2,690
1984-11-27	241	270	240	269	2,010,000	2,690
1984-11-26	240	243	238	240	72,000	2,400
1984-11-24	236	240	235	240	47,000	2,400
1984-11-22	238	240	236	236	63,000	2,360
1984-11-21	236	243	236	238	65,000	2,380
1984-11-20	240	245	237	237	38,000	2,370
1984-11-19	241	241	237	240	41,000	2,400
1984-11-17	236	240	235	236	117,000	2,360
1984-11-16	240	240	236	236	74,000	2,360
1984-11-15	245	248	240	240	73,000	2,400
1984-11-14	249	249	243	245	111,000	2,450
1984-11-13	245	254	245	248	395,000	2,480
1984-11-12	232	249	232	240	220,000	2,400
1984-11-09	229	235	229	235	81,000	2,350
1984-11-08	227	235	227	231	67,000	2,310
1984-11-07	227	230	227	227	97,000	2,270
1984-11-06	230	232	230	230	65,000	2,300
1984-11-05	234	235	234	235	19,000	2,350
1984-11-02	226	230	225	230	109,000	2,300
1984-11-01	229	229	225	226	56,000	2,260
1984-10-31	233	233	228	230	74,000	2,300
1984-10-30	235	235	233	233	47,000	2,330
1984-10-29	235	235	234	234	51,000	2,340
1984-10-27	235	240	235	235	61,000	2,350
1984-10-26	230	235	230	235	48,000	2,350
1984-10-25	229	230	228	228	32,000	2,280
1984-10-24	228	230	228	228	28,000	2,280
1984-10-23	225	230	225	230	62,000	2,300
1984-10-22	226	226	225	226	33,000	2,260
1984-10-20	229	229	225	225	61,000	2,250
1984-10-19	223	229	223	229	87,000	2,290
1984-10-18	220	220	220	220	63,000	2,200
1984-10-17	220	220	220	220	108,000	2,200
1984-10-16	220	220	220	220	50,000	2,200
1984-10-15	221	221	220	220	77,000	2,200
1984-10-12	222	222	220	220	110,000	2,200
1984-10-11	223	223	221	221	79,000	2,210
1984-10-09	225	225	222	223	53,000	2,230
1984-10-08	225	225	225	225	111,000	2,250
1984-10-05	226	228	225	225	114,000	2,250
1984-10-04	228	229	225	225	64,000	2,250
1984-10-03	225	229	225	226	64,000	2,260
1984-10-02	228	228	225	225	66,000	2,250
1984-10-01	230	230	226	226	45,000	2,260
1984-09-29	225	225	225	225	51,000	2,250
1984-09-28	225	226	223	223	98,000	2,230
1984-09-27	223	227	222	226	48,000	2,260
1984-09-26	224	224	221	221	66,000	2,210
1984-09-25	225	227	224	224	55,000	2,240
1984-09-22	227	227	225	225	25,000	2,250
1984-09-21	226	229	225	227	36,000	2,270
1984-09-20	223	226	222	224	64,000	2,240
1984-09-19	226	226	220	223	133,000	2,230
1984-09-18	231	231	226	228	80,000	2,280
1984-09-17	230	230	228	230	84,000	2,300
1984-09-14	232	232	230	230	151,000	2,300
1984-09-13	234	234	232	233	56,000	2,330
1984-09-12	233	235	232	233	52,000	2,330
1984-09-11	231	232	231	232	56,000	2,320
1984-09-10	231	231	231	231	44,000	2,310
1984-09-07	232	233	231	231	123,000	2,310
1984-09-06	235	235	232	232	82,000	2,320
1984-09-05	234	235	233	235	62,000	2,350
1984-09-04	235	236	234	234	163,000	2,340
1984-09-03	237	237	235	235	72,000	2,350
1984-09-01	237	237	235	236	89,000	2,360
1984-08-31	235	240	235	237	158,000	2,370
1984-08-30	239	239	235	236	112,000	2,360
1984-08-29	239	240	238	238	136,000	2,380
1984-08-28	238	238	238	238	31,000	2,380
1984-08-27	238	238	238	238	54,000	2,380
1984-08-25	240	240	238	238	26,000	2,380
1984-08-24	243	243	240	241	32,000	2,410
1984-08-23	241	242	240	240	90,000	2,400
1984-08-22	240	241	240	241	84,000	2,410
1984-08-21	240	240	237	238	64,000	2,380
1984-08-20	235	240	234	240	158,000	2,400
1984-08-18	240	240	231	233	330,000	2,330
1984-08-17	250	250	243	243	142,000	2,430
1984-08-16	249	250	247	250	61,000	2,500
1984-08-15	250	250	249	249	29,000	2,490
1984-08-14	247	250	247	249	12,000	2,490
1984-08-13	249	250	246	246	148,000	2,460
1984-08-10	250	251	249	249	139,000	2,490
1984-08-09	251	251	250	250	38,000	2,500
1984-08-08	254	254	250	250	188,000	2,500
1984-08-07	254	254	250	250	172,000	2,500
1984-08-06	260	260	254	254	74,000	2,540
1984-08-04	258	258	255	255	152,000	2,550
1984-08-03	266	266	260	260	130,000	2,600
1984-08-02	275	275	265	266	314,000	2,660
1984-08-01	267	278	264	275	1,067,000	2,750
1984-07-31	259	269	258	262	195,000	2,620
1984-07-30	270	270	255	256	478,000	2,560
1984-07-28	270	270	262	270	308,000	2,700
1984-07-27	274	274	265	268	1,063,000	2,680
1984-07-26	252	279	252	279	1,551,000	2,790
1984-07-25	252	256	250	251	193,000	2,510
1984-07-24	250	255	250	255	73,000	2,550
1984-07-23	265	265	249	250	245,000	2,500
1984-07-21	258	260	255	260	162,000	2,600
1984-07-20	260	260	253	253	147,000	2,530
1984-07-19	250	259	249	255	113,000	2,550
1984-07-18	249	250	248	248	82,000	2,480
1984-07-17	253	253	250	250	98,000	2,500
1984-07-16	249	251	249	251	93,000	2,510
1984-07-13	253	254	249	249	95,000	2,490
1984-07-12	251	255	251	252	59,000	2,520
1984-07-11	251	251	250	250	95,000	2,500
1984-07-10	256	256	252	252	68,000	2,520
1984-07-09	256	257	253	256	68,000	2,560
1984-07-06	255	260	252	252	127,000	2,520
1984-07-05	260	260	255	255	78,000	2,550
1984-07-04	257	258	255	258	52,000	2,580
1984-07-03	260	262	256	256	123,000	2,560
1984-07-02	258	262	258	260	74,000	2,600
1984-06-30	256	259	253	253	29,000	2,530
1984-06-29	260	262	251	252	102,000	2,520
1984-06-28	261	263	259	259	152,000	2,590
1984-06-27	258	263	258	259	164,000	2,590
1984-06-26	257	260	255	255	87,000	2,550
1984-06-25	256	261	255	257	113,000	2,570
1984-06-23	262	267	261	261	181,000	2,610
1984-06-22	269	269	260	266	327,000	2,660
1984-06-21	269	271	258	260	723,000	2,600
1984-06-20	259	274	255	265	1,345,000	2,650
1984-06-19	245	250	243	248	192,000	2,480
1984-06-18	247	247	245	245	107,000	2,450
1984-06-16	247	247	246	247	25,000	2,470
1984-06-15	250	250	248	248	93,000	2,480
1984-06-14	251	255	250	250	66,000	2,500
1984-06-13	248	255	248	249	49,000	2,490
1984-06-12	250	250	247	247	78,000	2,470
1984-06-11	256	258	253	255	39,000	2,550
1984-06-08	257	259	252	256	106,000	2,560
1984-06-07	262	264	256	256	415,000	2,560
1984-06-06	248	260	246	260	421,000	2,600
1984-06-05	249	250	247	247	88,000	2,470
1984-06-04	250	250	246	250	76,000	2,500
1984-06-02	249	250	246	249	73,000	2,490
1984-06-01	241	250	241	245	89,000	2,450
1984-05-31	247	250	242	242	68,000	2,420
1984-05-30	240	252	240	252	151,000	2,520
1984-05-29	236	240	236	238	65,000	2,380
1984-05-28	237	237	236	236	201,000	2,360
1984-05-26	237	237	236	236	48,000	2,360
1984-05-25	239	239	238	238	116,000	2,380
1984-05-24	239	239	238	239	131,000	2,390
1984-05-23	240	240	238	239	98,000	2,390
1984-05-22	241	241	238	239	125,000	2,390
1984-05-21	240	243	238	243	329,000	2,430
1984-05-19	238	243	238	238	216,000	2,380
1984-05-18	239	245	233	238	414,000	2,380
1984-05-17	251	251	248	248	265,000	2,480
1984-05-16	252	254	251	251	157,000	2,510
1984-05-15	251	255	251	252	102,000	2,520
1984-05-14	257	257	250	253	193,000	2,530
1984-05-11	260	260	257	259	143,000	2,590
1984-05-10	262	264	256	256	179,000	2,560
1984-05-09	266	266	260	262	126,000	2,620
1984-05-08	270	270	264	264	335,000	2,640
1984-05-07	269	271	267	270	854,000	2,700
1984-05-04	255	265	254	264	478,000	2,640
1984-05-02	250	254	250	253	54,000	2,530
1984-05-01	252	254	249	249	120,000	2,490
1984-04-28	256	257	254	254	89,000	2,540
1984-04-27	258	258	254	255	170,000	2,550
1984-04-26	251	258	251	257	271,000	2,570
1984-04-25	246	250	246	250	86,000	2,500
1984-04-24	246	246	245	245	95,000	2,450
1984-04-23	246	247	246	246	57,000	2,460
1984-04-21	247	247	246	246	87,000	2,460
1984-04-20	248	250	248	248	77,000	2,480
1984-04-19	250	253	249	249	98,000	2,490
1984-04-18	250	253	248	250	114,000	2,500
1984-04-17	248	250	248	250	137,000	2,500
1984-04-16	250	253	249	253	20,000	2,530
1984-04-13	250	251	250	250	120,000	2,500
1984-04-12	251	252	251	251	71,000	2,510
1984-04-11	252	253	250	251	143,000	2,510
1984-04-10	250	254	250	250	101,000	2,500
1984-04-09	256	259	248	250	262,000	2,500
1984-04-07	258	258	254	254	67,000	2,540
1984-04-06	254	260	253	256	174,000	2,560
1984-04-05	255	257	251	254	116,000	2,540
1984-04-04	249	250	248	250	195,000	2,500
1984-04-03	250	250	250	250	18,000	2,500
1984-04-02	253	254	249	250	143,000	2,500
1984-03-31	252	255	250	254	75,000	2,540
1984-03-30	250	252	248	250	173,000	2,500
1984-03-29	250	251	248	248	122,000	2,480
1984-03-28	248	253	247	249	159,000	2,490
1984-03-27	248	249	247	247	164,000	2,470
1984-03-26	251	251	249	249	157,000	2,490
1984-03-24	252	252	251	251	52,000	2,510
1984-03-23	253	253	251	251	98,000	2,510
1984-03-22	253	254	253	253	78,000	2,530
1984-03-21	257	258	253	253	108,000	2,530
1984-03-19	256	260	250	259	750,000	2,590
1984-03-17	260	262	258	262	96,000	2,620
1984-03-16	255	262	250	254	1,246,000	2,540
1984-03-15	249	255	249	250	1,790,000	2,500
1984-03-14	251	254	248	248	122,000	2,480
1984-03-13	254	254	252	252	27,000	2,520
1984-03-12	254	259	248	259	74,000	2,590
1984-03-09	250	258	247	258	77,000	2,580
1984-03-08	246	250	246	250	134,000	2,500
1984-03-07	250	250	246	246	196,000	2,460
1984-03-06	251	251	250	250	65,000	2,500
1984-03-05	251	253	250	250	82,000	2,500
1984-03-03	251	251	251	251	88,000	2,510
1984-03-02	251	253	251	251	61,000	2,510
1984-03-01	251	251	251	251	62,000	2,510
1984-02-29	253	253	251	251	51,000	2,510
1984-02-28	253	255	253	255	51,000	2,550
1984-02-27	251	252	251	252	143,000	2,520
1984-02-25	253	253	251	251	64,000	2,510
1984-02-24	253	253	251	253	123,000	2,530
1984-02-23	255	255	251	253	219,000	2,530
1984-02-22	253	254	253	254	33,000	2,540
1984-02-21	253	260	253	256	59,000	2,560
1984-02-20	254	256	253	253	26,000	2,530
1984-02-18	253	260	253	253	80,000	2,530
1984-02-17	255	255	252	253	97,000	2,530
1984-02-16	255	255	255	255	65,000	2,550
1984-02-15	256	256	255	256	12,000	2,560
1984-02-14	257	257	255	256	121,000	2,560
1984-02-13	259	259	256	256	49,000	2,560
1984-02-10	260	260	258	258	84,000	2,580
1984-02-09	266	269	260	260	79,000	2,600
1984-02-08	258	265	258	265	76,000	2,650
1984-02-07	257	258	257	258	63,000	2,580
1984-02-06	259	260	256	257	66,000	2,570
1984-02-04	258	260	258	260	87,000	2,600
1984-02-03	260	260	258	258	153,000	2,580
1984-02-02	260	260	260	260	129,000	2,600
1984-02-01	263	264	260	260	112,000	2,600
1984-01-31	262	264	261	262	63,000	2,620
1984-01-30	264	265	262	264	52,000	2,640
1984-01-28	264	264	261	264	55,000	2,640
1984-01-27	260	265	260	260	249,000	2,600
1984-01-26	263	266	260	260	183,000	2,600
1984-01-25	265	268	260	264	288,000	2,640
1984-01-24	266	266	265	265	97,000	2,650
1984-01-23	270	270	267	267	139,000	2,670
1984-01-21	270	273	269	269	75,000	2,690
1984-01-20	271	271	270	270	62,000	2,700
1984-01-19	278	278	271	271	57,000	2,710
1984-01-18	277	279	273	276	132,000	2,760
1984-01-17	270	275	269	275	240,000	2,750
1984-01-13	270	272	269	269	296,000	2,690
1984-01-12	270	275	268	269	338,000	2,690
1984-01-11	266	270	266	268	92,000	2,680
1984-01-10	269	270	266	270	100,000	2,700
1984-01-09	268	272	268	268	92,000	2,680
1984-01-07	270	272	267	269	66,000	2,690
1984-01-06	273	275	269	272	136,000	2,720
1984-01-05	269	273	269	273	105,000	2,730
1984-01-04	270	270	266	266	41,000	2,660

分割・併合履歴： [2017-06-28]1株→0.1株