4404 ミヨシ油脂(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	529	546	529	535	74,000	5,350
1987-12-26	548	559	546	559	34,000	5,590
1987-12-25	560	560	545	550	53,000	5,500
1987-12-24	575	575	564	570	40,000	5,700
1987-12-23	580	580	560	575	97,000	5,750
1987-12-22	581	590	580	580	139,000	5,800
1987-12-21	590	590	580	580	63,000	5,800
1987-12-18	590	595	580	580	92,000	5,800
1987-12-17	591	599	581	595	108,000	5,950
1987-12-16	601	605	590	590	160,000	5,900
1987-12-15	609	609	601	601	72,000	6,010
1987-12-14	600	602	600	600	61,000	6,000
1987-12-11	601	610	600	600	71,000	6,000
1987-12-10	610	612	600	600	211,000	6,000
1987-12-09	612	620	607	607	58,000	6,070
1987-12-08	629	629	605	605	127,000	6,050
1987-12-07	624	630	610	610	52,000	6,100
1987-12-05	635	647	625	625	134,000	6,250
1987-12-04	648	668	635	645	1,287,000	6,450
1987-12-03	592	659	592	655	788,000	6,550
1987-12-02	551	593	551	591	123,000	5,910
1987-12-01	546	557	545	557	41,000	5,570
1987-11-30	560	560	556	556	31,000	5,560
1987-11-28	548	560	548	556	52,000	5,560
1987-11-27	555	560	548	560	121,000	5,600
1987-11-26	559	560	555	555	119,000	5,550
1987-11-25	570	570	553	560	226,000	5,600
1987-11-24	570	575	570	573	30,000	5,730
1987-11-20	574	575	565	570	31,000	5,700
1987-11-19	590	590	575	584	187,000	5,840
1987-11-18	560	575	559	575	32,000	5,750
1987-11-17	578	578	556	556	25,000	5,560
1987-11-16	570	575	570	570	25,000	5,700
1987-11-13	556	590	540	575	61,000	5,750
1987-11-12	530	530	520	526	66,000	5,260
1987-11-11	540	540	490	490	155,000	4,900
1987-11-10	570	570	510	510	153,000	5,100
1987-11-09	581	581	570	570	92,000	5,700
1987-11-07	595	600	581	581	53,000	5,810
1987-11-06	591	601	591	596	54,000	5,960
1987-11-05	606	606	601	601	63,000	6,010
1987-11-04	610	620	606	606	41,000	6,060
1987-11-02	616	625	610	615	34,000	6,150
1987-10-31	620	630	615	615	27,000	6,150
1987-10-30	602	606	601	601	139,000	6,010
1987-10-29	610	611	601	601	153,000	6,010
1987-10-28	601	630	601	610	69,000	6,100
1987-10-27	575	605	575	601	109,000	6,010
1987-10-26	611	620	581	585	208,000	5,850
1987-10-24	630	640	610	610	112,000	6,100
1987-10-23	610	634	610	620	221,000	6,200
1987-10-22	655	668	640	640	128,000	6,400
1987-10-21	630	630	599	620	218,000	6,200
1987-10-20	578	578	578	578	107,000	5,780
1987-10-19	655	680	655	678	269,000	6,780
1987-10-16	708	708	681	681	123,000	6,810
1987-10-15	713	713	705	708	110,000	7,080
1987-10-14	720	725	710	715	175,000	7,150
1987-10-13	710	710	705	710	153,000	7,100
1987-10-12	703	710	703	710	151,000	7,100
1987-10-09	705	708	704	707	136,000	7,070
1987-10-08	705	720	702	702	274,000	7,020
1987-10-07	700	701	690	700	192,000	7,000
1987-10-06	701	708	700	702	107,000	7,020
1987-10-05	706	706	700	704	156,000	7,040
1987-10-03	711	711	700	706	197,000	7,060
1987-10-02	710	720	701	701	185,000	7,010
1987-10-01	725	734	712	712	178,000	7,120
1987-09-30	729	739	709	735	207,000	7,350
1987-09-29	680	750	680	750	149,000	7,500
1987-09-28	675	688	673	680	150,000	6,800
1987-09-26	686	690	680	685	178,000	6,850
1987-09-25	691	695	686	693	143,000	6,930
1987-09-24	700	700	690	690	207,000	6,900
1987-09-22	702	703	690	700	173,000	7,000
1987-09-21	702	708	690	703	243,000	7,030
1987-09-18	720	728	708	708	266,000	7,080
1987-09-17	721	730	715	730	195,000	7,300
1987-09-16	745	750	721	730	212,000	7,300
1987-09-14	756	760	750	750	388,000	7,500
1987-09-11	779	779	759	766	484,000	7,660
1987-09-10	770	775	750	774	997,000	7,740
1987-09-09	775	785	750	765	3,218,000	7,650
1987-09-08	730	765	725	765	1,245,000	7,650
1987-09-07	711	729	710	720	353,000	7,200
1987-09-05	725	730	710	710	394,000	7,100
1987-09-04	735	740	725	725	896,000	7,250
1987-09-03	720	730	706	730	479,000	7,300
1987-09-02	740	746	725	730	1,918,000	7,300
1987-09-01	714	735	709	730	2,279,000	7,300
1987-08-31	700	710	698	709	905,000	7,090
1987-08-29	681	695	680	690	284,000	6,900
1987-08-28	670	674	652	661	401,000	6,610
1987-08-27	672	680	672	674	267,000	6,740
1987-08-26	688	688	673	673	349,000	6,730
1987-08-25	690	690	676	688	458,000	6,880
1987-08-24	685	694	680	680	247,000	6,800
1987-08-22	698	700	675	675	412,000	6,750
1987-08-21	718	720	695	698	2,578,000	6,980
1987-08-20	679	701	673	699	2,539,000	6,990
1987-08-19	670	684	665	671	1,555,000	6,710
1987-08-18	649	660	640	658	278,000	6,580
1987-08-17	649	650	640	640	163,000	6,400
1987-08-14	655	660	640	643	244,000	6,430
1987-08-13	660	664	650	655	259,000	6,550
1987-08-12	674	674	650	650	545,000	6,500
1987-08-11	666	680	645	670	1,810,000	6,700
1987-08-10	650	666	650	666	362,000	6,660
1987-08-07	650	666	650	650	671,000	6,500
1987-08-06	641	667	640	660	853,000	6,600
1987-08-05	615	645	615	638	200,000	6,380
1987-08-04	628	635	615	623	97,000	6,230
1987-08-03	649	649	632	635	99,000	6,350
1987-08-01	645	645	630	642	133,000	6,420
1987-07-31	638	646	637	640	195,000	6,400
1987-07-30	645	649	640	648	242,000	6,480
1987-07-29	648	648	636	648	254,000	6,480
1987-07-28	639	649	630	649	230,000	6,490
1987-07-27	620	639	610	639	177,000	6,390
1987-07-25	620	629	618	620	183,000	6,200
1987-07-24	610	625	606	621	137,000	6,210
1987-07-23	616	625	609	610	156,000	6,100
1987-07-22	613	630	613	615	170,000	6,150
1987-07-21	608	620	600	610	202,000	6,100
1987-07-20	629	629	608	609	104,000	6,090
1987-07-17	635	640	628	628	126,000	6,280
1987-07-16	649	649	630	631	153,000	6,310
1987-07-15	650	654	630	640	145,000	6,400
1987-07-14	654	660	640	650	262,000	6,500
1987-07-13	635	650	635	646	259,000	6,460
1987-07-10	639	639	630	632	165,000	6,320
1987-07-09	621	630	621	630	178,000	6,300
1987-07-08	630	641	620	620	199,000	6,200
1987-07-07	640	643	625	630	211,000	6,300
1987-07-06	645	653	636	643	177,000	6,430
1987-07-04	667	667	650	655	223,000	6,550
1987-07-03	660	673	660	668	1,306,000	6,680
1987-07-02	638	660	638	653	570,000	6,530
1987-07-01	640	645	635	641	283,000	6,410
1987-06-30	649	649	633	638	433,000	6,380
1987-06-29	660	660	642	649	616,000	6,490
1987-06-27	660	664	655	660	1,671,000	6,600
1987-06-26	630	648	628	645	1,051,000	6,450
1987-06-25	622	630	618	628	450,000	6,280
1987-06-24	611	616	606	610	311,000	6,100
1987-06-23	625	630	615	615	283,000	6,150
1987-06-22	630	634	615	625	496,000	6,250
1987-06-19	630	635	620	630	1,954,000	6,300
1987-06-18	595	600	592	600	339,000	6,000
1987-06-17	592	600	592	594	302,000	5,940
1987-06-16	600	605	590	592	327,000	5,920
1987-06-15	605	610	590	595	422,000	5,950
1987-06-12	599	600	590	592	185,000	5,920
1987-06-11	595	604	590	590	256,000	5,900
1987-06-10	605	610	594	604	490,000	6,040
1987-06-09	628	630	605	605	1,374,000	6,050
1987-06-08	581	619	581	618	2,509,000	6,180
1987-06-06	570	578	570	575	171,000	5,750
1987-06-05	569	579	568	570	368,000	5,700
1987-06-04	575	580	568	568	424,000	5,680
1987-06-03	566	576	566	575	414,000	5,750
1987-06-02	565	570	561	565	197,000	5,650
1987-06-01	583	583	567	567	218,000	5,670
1987-05-30	570	585	570	574	782,000	5,740
1987-05-29	569	570	555	570	470,000	5,700
1987-05-28	548	570	541	567	359,000	5,670
1987-05-27	542	548	540	541	160,000	5,410
1987-05-26	543	545	533	540	234,000	5,400
1987-05-25	543	545	532	534	143,000	5,340
1987-05-23	532	542	532	533	96,000	5,330
1987-05-22	545	546	530	540	126,000	5,400
1987-05-21	550	555	540	546	162,000	5,460
1987-05-20	549	550	533	536	197,000	5,360
1987-05-19	565	570	550	555	337,000	5,550
1987-05-18	570	580	562	562	1,293,000	5,620
1987-05-15	549	564	545	560	1,175,000	5,600
1987-05-14	531	539	524	539	294,000	5,390
1987-05-13	535	535	518	530	291,000	5,300
1987-05-12	531	535	525	533	385,000	5,330
1987-05-11	515	535	512	535	230,000	5,350
1987-05-08	520	520	512	512	155,000	5,120
1987-05-07	500	520	498	519	214,000	5,190
1987-05-06	496	498	495	496	63,000	4,960
1987-05-02	485	488	483	488	76,000	4,880
1987-05-01	484	493	483	488	52,000	4,880
1987-04-30	486	486	481	481	102,000	4,810
1987-04-28	490	492	476	476	92,000	4,760
1987-04-27	490	495	490	490	66,000	4,900
1987-04-25	495	500	491	494	69,000	4,940
1987-04-24	496	500	492	493	76,000	4,930
1987-04-23	500	509	495	495	114,000	4,950
1987-04-22	497	500	495	500	80,000	5,000
1987-04-21	496	500	490	492	187,000	4,920
1987-04-20	509	509	495	495	88,000	4,950
1987-04-17	508	518	505	509	121,000	5,090
1987-04-16	506	520	505	506	58,000	5,060
1987-04-15	515	520	505	506	129,000	5,060
1987-04-14	515	520	512	520	54,000	5,200
1987-04-13	520	523	518	520	274,000	5,200
1987-04-10	512	522	506	520	223,000	5,200
1987-04-09	501	515	501	515	129,000	5,150
1987-04-08	496	510	496	500	106,000	5,000
1987-04-07	500	500	495	500	69,000	5,000
1987-04-06	510	515	495	501	98,000	5,010
1987-04-04	510	515	502	510	39,000	5,100
1987-04-03	510	512	492	495	206,000	4,950
1987-04-02	495	510	490	510	119,000	5,100
1987-04-01	485	505	485	505	106,000	5,050
1987-03-31	481	500	480	485	134,000	4,850
1987-03-30	500	502	485	490	133,000	4,900
1987-03-28	501	504	501	502	62,000	5,020
1987-03-27	500	505	500	502	169,000	5,020
1987-03-26	505	510	500	506	114,000	5,060
1987-03-25	506	519	506	510	63,000	5,100
1987-03-24	508	510	505	506	76,000	5,060
1987-03-23	525	525	506	510	71,000	5,100
1987-03-20	511	520	510	520	133,000	5,200
1987-03-19	526	526	503	505	317,000	5,050
1987-03-18	531	531	520	522	121,000	5,220
1987-03-17	540	540	530	531	168,000	5,310
1987-03-16	539	543	530	530	152,000	5,300
1987-03-13	536	540	530	538	210,000	5,380
1987-03-12	532	533	520	526	299,000	5,260
1987-03-11	526	540	526	533	153,000	5,330
1987-03-10	526	530	520	523	177,000	5,230
1987-03-09	545	545	525	525	88,000	5,250
1987-03-07	545	545	535	535	91,000	5,350
1987-03-06	535	544	528	543	198,000	5,430
1987-03-05	525	535	524	530	183,000	5,300
1987-03-04	525	533	520	520	242,000	5,200
1987-03-03	544	544	531	532	231,000	5,320
1987-03-02	525	529	520	520	116,000	5,200
1987-02-28	525	530	522	529	91,000	5,290
1987-02-27	530	534	525	525	118,000	5,250
1987-02-26	540	540	525	530	159,000	5,300
1987-02-25	540	545	517	520	213,000	5,200
1987-02-24	535	550	530	550	290,000	5,500
1987-02-23	560	560	536	540	161,000	5,400
1987-02-20	561	561	540	552	372,000	5,520
1987-02-19	575	583	551	562	1,179,000	5,620
1987-02-18	555	574	549	570	2,102,000	5,700
1987-02-17	505	535	505	525	421,000	5,250
1987-02-16	515	519	501	514	219,000	5,140
1987-02-13	495	515	495	515	434,000	5,150
1987-02-12	500	500	490	490	107,000	4,900
1987-02-10	500	500	487	490	102,000	4,900
1987-02-09	490	501	490	498	52,000	4,980
1987-02-07	491	500	490	491	73,000	4,910
1987-02-06	495	500	493	499	87,000	4,990
1987-02-05	513	515	499	499	112,000	4,990
1987-02-04	497	512	497	510	134,000	5,100
1987-02-03	501	502	496	496	142,000	4,960
1987-02-02	499	512	499	501	181,000	5,010
1987-01-31	488	510	485	509	213,000	5,090
1987-01-30	488	495	488	491	155,000	4,910
1987-01-29	495	500	489	495	113,000	4,950
1987-01-28	504	504	491	498	146,000	4,980
1987-01-27	503	509	501	509	71,000	5,090
1987-01-26	504	510	502	502	109,000	5,020
1987-01-24	506	510	500	502	78,000	5,020
1987-01-23	512	520	510	513	81,000	5,130
1987-01-22	511	514	510	510	101,000	5,100
1987-01-21	533	533	511	519	196,000	5,190
1987-01-20	503	530	503	524	303,000	5,240
1987-01-19	500	518	500	505	242,000	5,050
1987-01-16	485	500	485	500	279,000	5,000
1987-01-14	480	489	480	488	491,000	4,880
1987-01-13	489	490	481	481	122,000	4,810
1987-01-12	490	500	490	492	68,000	4,920
1987-01-09	489	494	489	490	424,000	4,900
1987-01-08	486	499	480	499	219,000	4,990
1987-01-07	494	499	485	485	75,000	4,850
1987-01-06	500	500	491	491	67,000	4,910
1987-01-05	480	481	480	480	90,000	4,800

分割・併合履歴： [2017-06-28]1株→0.1株