4404 ミヨシ油脂(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-27479484478484230,0004,840
1986-12-26490490481484174,0004,840
1986-12-25499500488488137,0004,880
1986-12-2451051050050179,0005,010
1986-12-23500503480480394,0004,800
1986-12-22501505499499272,0004,990
1986-12-19525530515515130,0005,150
1986-12-1853853952552596,0005,250
1986-12-17540540530540354,0005,400
1986-12-16530536527535320,0005,350
1986-12-15520527510522192,0005,220
1986-12-12511520505515106,0005,150
1986-12-11500511491491176,0004,910
1986-12-10497500497497116,0004,970
1986-12-09500500497497185,0004,970
1986-12-0850050349750082,0005,000
1986-12-06500505497497118,0004,970
1986-12-05500509496500121,0005,000
1986-12-04512513500500167,0005,000
1986-12-0352052051151197,0005,110
1986-12-02510520510515160,0005,150
1986-12-01530531510520143,0005,200
1986-11-29520530519530232,0005,300
1986-11-28510520509518332,0005,180
1986-11-27493509493509149,0005,090
1986-11-26500500490498115,0004,980
1986-11-25505505499500102,0005,000
1986-11-2250550650050577,0005,050
1986-11-21500508495507111,0005,070
1986-11-20508508490490175,0004,900
1986-11-19500510500503291,0005,030
1986-11-18493511490500400,0005,000
1986-11-17477490477488166,0004,880
1986-11-1447848247547554,0004,750
1986-11-13479490476488189,0004,880
1986-11-12486490475479146,0004,790
1986-11-11480495479479187,0004,790
1986-11-10470479468478134,0004,780
1986-11-07460468460464170,0004,640
1986-11-06446460446459147,0004,590
1986-11-0544045043644198,0004,410
1986-11-0443644043243537,0004,350
1986-11-0143143543143257,0004,320
1986-10-3143943943043179,0004,310
1986-10-3042343441543481,0004,340
1986-10-2940741540740849,0004,080
1986-10-284084154084139,0004,130
1986-10-2740642040040527,0004,050
1986-10-2540141040040659,0004,060
1986-10-2442542641341545,0004,150
1986-10-2340542040542042,0004,200
1986-10-2240541640540538,0004,050
1986-10-2141141140040446,0004,040
1986-10-2042542541041520,0004,150
1986-10-1743543543043032,0004,300
1986-10-1643244043244039,0004,400
1986-10-1544144243243242,0004,320
1986-10-1444044643144052,0004,400
1986-10-1345145444044088,0004,400
1986-10-0945045845045171,0004,510
1986-10-08450460441449159,0004,490
1986-10-07439448435448110,0004,480
1986-10-06440445420420205,0004,200
1986-10-04425435424435186,0004,350
1986-10-03405420403420183,0004,200
1986-10-02364395360395192,0003,950
1986-10-01391396360368401,0003,680
1986-09-30400400395396412,0003,960
1986-09-29435440415415254,0004,150
1986-09-2745245244044035,0004,400
1986-09-26450458450450152,0004,500
1986-09-2545046045045178,0004,510
1986-09-24460460450450165,0004,500
1986-09-2247047045046098,0004,600
1986-09-1948048547047477,0004,740
1986-09-1848549048548571,0004,850
1986-09-1749550149049057,0004,900
1986-09-16506513498499105,0004,990
1986-09-12500518499500159,0005,000
1986-09-11531540520531154,0005,310
1986-09-10540540531531196,0005,310
1986-09-09530544530543301,0005,430
1986-09-08544544530535127,0005,350
1986-09-06518549518542180,0005,420
1986-09-05545545520525141,0005,250
1986-09-04545545535540129,0005,400
1986-09-03525550520545310,0005,450
1986-09-0252252251551588,0005,150
1986-09-0152352451051097,0005,100
1986-08-3052352852252392,0005,230
1986-08-29506523506521146,0005,210
1986-08-2850151050050273,0005,020
1986-08-27505520500500190,0005,000
1986-08-26520520502503186,0005,030
1986-08-25496505496500115,0005,000
1986-08-23500505495496117,0004,960
1986-08-22502510500501120,0005,010
1986-08-21527527502502186,0005,020
1986-08-20501535501528319,0005,280
1986-08-19510514495496178,0004,960
1986-08-18511521500501188,0005,010
1986-08-15516520511520292,0005,200
1986-08-14520524516516231,0005,160
1986-08-13512527512524145,0005,240
1986-08-12520526510510153,0005,100
1986-08-1150651050550698,0005,060
1986-08-08505510490492517,0004,920
1986-08-07530530510515179,0005,150
1986-08-06540550520530158,0005,300
1986-08-0555355353554068,0005,400
1986-08-04545549535549168,0005,490
1986-08-0252554552554595,0005,450
1986-08-01550553516528274,0005,280
1986-07-31571580550550219,0005,500
1986-07-30576590570570192,0005,700
1986-07-29570590566570268,0005,700
1986-07-28565569550565525,0005,650
1986-07-26591591570570253,0005,700
1986-07-25600601585591425,0005,910
1986-07-24630630600600336,0006,000
1986-07-23625638625629330,0006,290
1986-07-22618630615622326,0006,220
1986-07-21648648608615520,0006,150
1986-07-19636644626644481,0006,440
1986-07-18644644622636836,0006,360
1986-07-17620640619640673,0006,400
1986-07-16625635614616910,0006,160
1986-07-156526556336451,603,0006,450
1986-07-146256476206472,446,0006,470
1986-07-11615619599617941,0006,170
1986-07-106126306056163,192,0006,160
1986-07-095906095906052,504,0006,050
1986-07-08560591560590837,0005,900
1986-07-07565576565568336,0005,680
1986-07-05567575560575364,0005,750
1986-07-04590590565569521,0005,690
1986-07-03591592578590630,0005,900
1986-07-025866015755882,714,0005,880
1986-07-01561580558580615,0005,800
1986-06-30565570558565467,0005,650
1986-06-28568568556560206,0005,600
1986-06-275805805585581,218,0005,580
1986-06-265555885555701,917,0005,700
1986-06-25550560548555584,0005,550
1986-06-24556560543553604,0005,530
1986-06-23569569550556678,0005,560
1986-06-21567567552560780,0005,600
1986-06-205505755405582,941,0005,580
1986-06-195555595385381,604,0005,380
1986-06-185215605175602,495,0005,600
1986-06-17515526510511832,0005,110
1986-06-16510510500505530,0005,050
1986-06-13502505495505536,0005,050
1986-06-12510519502505379,0005,050
1986-06-11511511501506798,0005,060
1986-06-10507519501501980,0005,010
1986-06-095295365125271,990,0005,270
1986-06-075115255075232,739,0005,230
1986-06-064845104825102,890,0005,100
1986-06-05488488483483534,0004,830
1986-06-04493494483483574,0004,830
1986-06-035005024884881,327,0004,880
1986-06-024805054754983,497,0004,980
1986-05-31475480467480421,0004,800
1986-05-30475475463475635,0004,750
1986-05-294804924704703,333,0004,700
1986-05-284604704574701,079,0004,700
1986-05-274684704534571,067,0004,570
1986-05-264654704594682,205,0004,680
1986-05-24445450443445442,0004,450
1986-05-23448449438438294,0004,380
1986-05-22439450438447680,0004,470
1986-05-21430432424432318,0004,320
1986-05-20431435426427130,0004,270
1986-05-19425440425426278,0004,260
1986-05-1742142542042266,0004,220
1986-05-16426429421421242,0004,210
1986-05-15427429421423285,0004,230
1986-05-1442642742142768,0004,270
1986-05-13426433420421200,0004,210
1986-05-12430434420425158,0004,250
1986-05-09438438426433227,0004,330
1986-05-08436440434440276,0004,400
1986-05-07425432414414298,0004,140
1986-05-06430434428429188,0004,290
1986-05-02426430421428237,0004,280
1986-05-01436438425425363,0004,250
1986-04-30440449436440448,0004,400
1986-04-28459460435436739,0004,360
1986-04-264554604404552,011,0004,550
1986-04-254604734354354,812,0004,350
1986-04-244044284044251,016,0004,250
1986-04-23401401390394164,0003,940
1986-04-22405407400400297,0004,000
1986-04-21404410404410139,0004,100
1986-04-1940440440040188,0004,010
1986-04-18407409400401159,0004,010
1986-04-17403409400405151,0004,050
1986-04-16404409402402122,0004,020
1986-04-15414414403404314,0004,040
1986-04-14407416405415216,0004,150
1986-04-11428430400402661,0004,020
1986-04-104104284054281,141,0004,280
1986-04-09397400385400250,0004,000
1986-04-08384400383384144,0003,840
1986-04-0738438538238295,0003,820
1986-04-05384385381381155,0003,810
1986-04-04383385381383166,0003,830
1986-04-0338538538238293,0003,820
1986-04-02385390382383105,0003,830
1986-04-01386389382388235,0003,880
1986-03-31396398390390169,0003,900
1986-03-29381386380381121,0003,810
1986-03-28381393380393191,0003,930
1986-03-27386386380381270,0003,810
1986-03-26385390381390197,0003,900
1986-03-25393400385385235,0003,850
1986-03-24400401390392202,0003,920
1986-03-22404405400400216,0004,000
1986-03-20398417398401592,0004,010
1986-03-19385400382388226,0003,880
1986-03-18392397379381549,0003,810
1986-03-17405408392397387,0003,970
1986-03-15406410402402254,0004,020
1986-03-14413413405405370,0004,050
1986-03-13419419405408583,0004,080
1986-03-12415420410415487,0004,150
1986-03-11420425410410501,0004,100
1986-03-10414419402416454,0004,160
1986-03-07411418397399360,0003,990
1986-03-06419424410410552,0004,100
1986-03-054054354004061,728,0004,060
1986-03-04385404385402294,0004,020
1986-03-03396398388388264,0003,880
1986-03-01395398386391211,0003,910
1986-02-28381399381385271,0003,850
1986-02-27391395380380580,0003,800
1986-02-26405408393395482,0003,950
1986-02-25406410397403564,0004,030
1986-02-24407418401401579,0004,010
1986-02-224304364024021,274,0004,020
1986-02-213814383814253,536,0004,250
1986-02-20398398382383382,0003,830
1986-02-19398400391395772,0003,950
1986-02-18384395383383750,0003,830
1986-02-174014143813811,228,0003,810
1986-02-15398401388398973,0003,980
1986-02-144424503983982,123,0003,980
1986-02-134544804374376,547,0004,370
1986-02-124564604414509,975,0004,500
1986-02-1038539738239610,543,0003,960
1986-02-073383573303573,353,0003,570
1986-02-063453483333352,848,0003,350
1986-02-053133503133501,995,0003,500
1986-02-04307311306308234,0003,080
1986-02-0331031030630992,0003,090
1986-02-01303310302305122,0003,050
1986-01-31302304294303118,0003,030
1986-01-3029830029530098,0003,000
1986-01-29296300295295185,0002,950
1986-01-2830030029830067,0003,000
1986-01-2730130129729954,0002,990
1986-01-2530330330030332,0003,030
1986-01-2430330329829867,0002,980
1986-01-2330230529829873,0002,980
1986-01-2230230329829877,0002,980
1986-01-2130030530030042,0003,000
1986-01-2030030029930036,0003,000
1986-01-1830130230030088,0003,000
1986-01-1730530530130184,0003,010
1986-01-1630831030530556,0003,050
1986-01-1430831030730774,0003,070
1986-01-1330931030630883,0003,080
1986-01-10303303300303210,0003,030
1986-01-0930230330130373,0003,030
1986-01-0830530530030099,0003,000
1986-01-0729630529630444,0003,040
1986-01-0631031030330653,0003,060
1986-01-0431031331031054,0003,100

分割・併合履歴 : [2017-06-28]1株→0.1株