1. HOME >
  2. 株価時系列 >
  3. 4404 >
  4. 1984年

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
1984-12-2825425625125646,0002,560
1984-12-2725626025525596,0002,550
1984-12-26258264256256153,0002,560
1984-12-2526526526026097,0002,600
1984-12-2426626626026061,0002,600
1984-12-2226226726226393,0002,630
1984-12-21276280267267244,0002,670
1984-12-20258270258270231,0002,700
1984-12-19259260258258116,0002,580
1984-12-18256260256258115,0002,580
1984-12-17259260255260170,0002,600
1984-12-15267267260260132,0002,600
1984-12-14267270265265228,0002,650
1984-12-13273275267267213,0002,670
1984-12-12275280272273157,0002,730
1984-12-11283284271279260,0002,790
1984-12-10282290279280252,0002,800
1984-12-07289291275277661,0002,770
1984-12-06296299289289938,0002,890
1984-12-053183192902901,278,0002,900
1984-12-043203253103144,416,0003,140
1984-12-033043203043057,912,0003,050
1984-12-012882882802811,282,0002,810
1984-11-302752872722872,933,0002,870
1984-11-292732782652652,039,0002,650
1984-11-282692692622691,658,0002,690
1984-11-272412702402692,010,0002,690
1984-11-2624024323824072,0002,400
1984-11-2423624023524047,0002,400
1984-11-2223824023623663,0002,360
1984-11-2123624323623865,0002,380
1984-11-2024024523723738,0002,370
1984-11-1924124123724041,0002,400
1984-11-17236240235236117,0002,360
1984-11-1624024023623674,0002,360
1984-11-1524524824024073,0002,400
1984-11-14249249243245111,0002,450
1984-11-13245254245248395,0002,480
1984-11-12232249232240220,0002,400
1984-11-0922923522923581,0002,350
1984-11-0822723522723167,0002,310
1984-11-0722723022722797,0002,270
1984-11-0623023223023065,0002,300
1984-11-0523423523423519,0002,350
1984-11-02226230225230109,0002,300
1984-11-0122922922522656,0002,260
1984-10-3123323322823074,0002,300
1984-10-3023523523323347,0002,330
1984-10-2923523523423451,0002,340
1984-10-2723524023523561,0002,350
1984-10-2623023523023548,0002,350
1984-10-2522923022822832,0002,280
1984-10-2422823022822828,0002,280
1984-10-2322523022523062,0002,300
1984-10-2222622622522633,0002,260
1984-10-2022922922522561,0002,250
1984-10-1922322922322987,0002,290
1984-10-1822022022022063,0002,200
1984-10-17220220220220108,0002,200
1984-10-1622022022022050,0002,200
1984-10-1522122122022077,0002,200
1984-10-12222222220220110,0002,200
1984-10-1122322322122179,0002,210
1984-10-0922522522222353,0002,230
1984-10-08225225225225111,0002,250
1984-10-05226228225225114,0002,250
1984-10-0422822922522564,0002,250
1984-10-0322522922522664,0002,260
1984-10-0222822822522566,0002,250
1984-10-0123023022622645,0002,260
1984-09-2922522522522551,0002,250
1984-09-2822522622322398,0002,230
1984-09-2722322722222648,0002,260
1984-09-2622422422122166,0002,210
1984-09-2522522722422455,0002,240
1984-09-2222722722522525,0002,250
1984-09-2122622922522736,0002,270
1984-09-2022322622222464,0002,240
1984-09-19226226220223133,0002,230
1984-09-1823123122622880,0002,280
1984-09-1723023022823084,0002,300
1984-09-14232232230230151,0002,300
1984-09-1323423423223356,0002,330
1984-09-1223323523223352,0002,330
1984-09-1123123223123256,0002,320
1984-09-1023123123123144,0002,310
1984-09-07232233231231123,0002,310
1984-09-0623523523223282,0002,320
1984-09-0523423523323562,0002,350
1984-09-04235236234234163,0002,340
1984-09-0323723723523572,0002,350
1984-09-0123723723523689,0002,360
1984-08-31235240235237158,0002,370
1984-08-30239239235236112,0002,360
1984-08-29239240238238136,0002,380
1984-08-2823823823823831,0002,380
1984-08-2723823823823854,0002,380
1984-08-2524024023823826,0002,380
1984-08-2424324324024132,0002,410
1984-08-2324124224024090,0002,400
1984-08-2224024124024184,0002,410
1984-08-2124024023723864,0002,380
1984-08-20235240234240158,0002,400
1984-08-18240240231233330,0002,330
1984-08-17250250243243142,0002,430
1984-08-1624925024725061,0002,500
1984-08-1525025024924929,0002,490
1984-08-1424725024724912,0002,490
1984-08-13249250246246148,0002,460
1984-08-10250251249249139,0002,490
1984-08-0925125125025038,0002,500
1984-08-08254254250250188,0002,500
1984-08-07254254250250172,0002,500
1984-08-0626026025425474,0002,540
1984-08-04258258255255152,0002,550
1984-08-03266266260260130,0002,600
1984-08-02275275265266314,0002,660
1984-08-012672782642751,067,0002,750
1984-07-31259269258262195,0002,620
1984-07-30270270255256478,0002,560
1984-07-28270270262270308,0002,700
1984-07-272742742652681,063,0002,680
1984-07-262522792522791,551,0002,790
1984-07-25252256250251193,0002,510
1984-07-2425025525025573,0002,550
1984-07-23265265249250245,0002,500
1984-07-21258260255260162,0002,600
1984-07-20260260253253147,0002,530
1984-07-19250259249255113,0002,550
1984-07-1824925024824882,0002,480
1984-07-1725325325025098,0002,500
1984-07-1624925124925193,0002,510
1984-07-1325325424924995,0002,490
1984-07-1225125525125259,0002,520
1984-07-1125125125025095,0002,500
1984-07-1025625625225268,0002,520
1984-07-0925625725325668,0002,560
1984-07-06255260252252127,0002,520
1984-07-0526026025525578,0002,550
1984-07-0425725825525852,0002,580
1984-07-03260262256256123,0002,560
1984-07-0225826225826074,0002,600
1984-06-3025625925325329,0002,530
1984-06-29260262251252102,0002,520
1984-06-28261263259259152,0002,590
1984-06-27258263258259164,0002,590
1984-06-2625726025525587,0002,550
1984-06-25256261255257113,0002,570
1984-06-23262267261261181,0002,610
1984-06-22269269260266327,0002,660
1984-06-21269271258260723,0002,600
1984-06-202592742552651,345,0002,650
1984-06-19245250243248192,0002,480
1984-06-18247247245245107,0002,450
1984-06-1624724724624725,0002,470
1984-06-1525025024824893,0002,480
1984-06-1425125525025066,0002,500
1984-06-1324825524824949,0002,490
1984-06-1225025024724778,0002,470
1984-06-1125625825325539,0002,550
1984-06-08257259252256106,0002,560
1984-06-07262264256256415,0002,560
1984-06-06248260246260421,0002,600
1984-06-0524925024724788,0002,470
1984-06-0425025024625076,0002,500
1984-06-0224925024624973,0002,490
1984-06-0124125024124589,0002,450
1984-05-3124725024224268,0002,420
1984-05-30240252240252151,0002,520
1984-05-2923624023623865,0002,380
1984-05-28237237236236201,0002,360
1984-05-2623723723623648,0002,360
1984-05-25239239238238116,0002,380
1984-05-24239239238239131,0002,390
1984-05-2324024023823998,0002,390
1984-05-22241241238239125,0002,390
1984-05-21240243238243329,0002,430
1984-05-19238243238238216,0002,380
1984-05-18239245233238414,0002,380
1984-05-17251251248248265,0002,480
1984-05-16252254251251157,0002,510
1984-05-15251255251252102,0002,520
1984-05-14257257250253193,0002,530
1984-05-11260260257259143,0002,590
1984-05-10262264256256179,0002,560
1984-05-09266266260262126,0002,620
1984-05-08270270264264335,0002,640
1984-05-07269271267270854,0002,700
1984-05-04255265254264478,0002,640
1984-05-0225025425025354,0002,530
1984-05-01252254249249120,0002,490
1984-04-2825625725425489,0002,540
1984-04-27258258254255170,0002,550
1984-04-26251258251257271,0002,570
1984-04-2524625024625086,0002,500
1984-04-2424624624524595,0002,450
1984-04-2324624724624657,0002,460
1984-04-2124724724624687,0002,460
1984-04-2024825024824877,0002,480
1984-04-1925025324924998,0002,490
1984-04-18250253248250114,0002,500
1984-04-17248250248250137,0002,500
1984-04-1625025324925320,0002,530
1984-04-13250251250250120,0002,500
1984-04-1225125225125171,0002,510
1984-04-11252253250251143,0002,510
1984-04-10250254250250101,0002,500
1984-04-09256259248250262,0002,500
1984-04-0725825825425467,0002,540
1984-04-06254260253256174,0002,560
1984-04-05255257251254116,0002,540
1984-04-04249250248250195,0002,500
1984-04-0325025025025018,0002,500
1984-04-02253254249250143,0002,500
1984-03-3125225525025475,0002,540
1984-03-30250252248250173,0002,500
1984-03-29250251248248122,0002,480
1984-03-28248253247249159,0002,490
1984-03-27248249247247164,0002,470
1984-03-26251251249249157,0002,490
1984-03-2425225225125152,0002,510
1984-03-2325325325125198,0002,510
1984-03-2225325425325378,0002,530
1984-03-21257258253253108,0002,530
1984-03-19256260250259750,0002,590
1984-03-1726026225826296,0002,620
1984-03-162552622502541,246,0002,540
1984-03-152492552492501,790,0002,500
1984-03-14251254248248122,0002,480
1984-03-1325425425225227,0002,520
1984-03-1225425924825974,0002,590
1984-03-0925025824725877,0002,580
1984-03-08246250246250134,0002,500
1984-03-07250250246246196,0002,460
1984-03-0625125125025065,0002,500
1984-03-0525125325025082,0002,500
1984-03-0325125125125188,0002,510
1984-03-0225125325125161,0002,510
1984-03-0125125125125162,0002,510
1984-02-2925325325125151,0002,510
1984-02-2825325525325551,0002,550
1984-02-27251252251252143,0002,520
1984-02-2525325325125164,0002,510
1984-02-24253253251253123,0002,530
1984-02-23255255251253219,0002,530
1984-02-2225325425325433,0002,540
1984-02-2125326025325659,0002,560
1984-02-2025425625325326,0002,530
1984-02-1825326025325380,0002,530
1984-02-1725525525225397,0002,530
1984-02-1625525525525565,0002,550
1984-02-1525625625525612,0002,560
1984-02-14257257255256121,0002,560
1984-02-1325925925625649,0002,560
1984-02-1026026025825884,0002,580
1984-02-0926626926026079,0002,600
1984-02-0825826525826576,0002,650
1984-02-0725725825725863,0002,580
1984-02-0625926025625766,0002,570
1984-02-0425826025826087,0002,600
1984-02-03260260258258153,0002,580
1984-02-02260260260260129,0002,600
1984-02-01263264260260112,0002,600
1984-01-3126226426126263,0002,620
1984-01-3026426526226452,0002,640
1984-01-2826426426126455,0002,640
1984-01-27260265260260249,0002,600
1984-01-26263266260260183,0002,600
1984-01-25265268260264288,0002,640
1984-01-2426626626526597,0002,650
1984-01-23270270267267139,0002,670
1984-01-2127027326926975,0002,690
1984-01-2027127127027062,0002,700
1984-01-1927827827127157,0002,710
1984-01-18277279273276132,0002,760
1984-01-17270275269275240,0002,750
1984-01-13270272269269296,0002,690
1984-01-12270275268269338,0002,690
1984-01-1126627026626892,0002,680
1984-01-10269270266270100,0002,700
1984-01-0926827226826892,0002,680
1984-01-0727027226726966,0002,690
1984-01-06273275269272136,0002,720
1984-01-05269273269273105,0002,730
1984-01-0427027026626641,0002,660

分割・併合履歴 ： [2017-06-28]1株→0.1株