1. HOME >
  2. 株価時系列 >
  3. 4404 >
  4. 1988年

4404 ミヨシ油脂(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28747750730730335,0007,300
1988-12-27760764747747169,0007,470
1988-12-26777785750750254,0007,500
1988-12-24740787740777383,0007,770
1988-12-23750765741755380,0007,550
1988-12-22750760741741361,0007,410
1988-12-21761765746750403,0007,500
1988-12-20785789760760488,0007,600
1988-12-19790797780780889,0007,800
1988-12-167907907607801,366,0007,800
1988-12-157898037787833,218,0007,830
1988-12-147708107627785,176,0007,780
1988-12-137367757357752,389,0007,750
1988-12-12725747718726751,0007,260
1988-12-09714720706719305,0007,190
1988-12-08721721710711146,0007,110
1988-12-07724725715717280,0007,170
1988-12-06707730707725281,0007,250
1988-12-05714720704706162,0007,060
1988-12-03719724713714167,0007,140
1988-12-02723730706729556,0007,290
1988-12-01711717702702244,0007,020
1988-11-30737738711719459,0007,190
1988-11-296957416927271,368,0007,270
1988-11-28685700676690305,0006,900
1988-11-26666678660670120,0006,700
1988-11-25675680660675148,0006,750
1988-11-2467067566567365,0006,730
1988-11-22655673650665126,0006,650
1988-11-21680680645645142,0006,450
1988-11-18685690676679382,0006,790
1988-11-17679694674678333,0006,780
1988-11-16640678635678375,0006,780
1988-11-1562563562563074,0006,300
1988-11-1462363562262329,0006,230
1988-11-1162363562262249,0006,220
1988-11-1062564062162172,0006,210
1988-11-09625646625625138,0006,250
1988-11-0862163562162628,0006,260
1988-11-0762163862162216,0006,220
1988-11-0562562561661632,0006,160
1988-11-0463963962062027,0006,200
1988-11-0264164162262243,0006,220
1988-11-0164964963964147,0006,410
1988-10-3164965064965033,0006,500
1988-10-29645659645655107,0006,550
1988-10-28620640610640193,0006,400
1988-10-2762062061061043,0006,100
1988-10-2661562060662066,0006,200
1988-10-2560262060262024,0006,200
1988-10-2460561060260225,0006,020
1988-10-2260060160060127,0006,010
1988-10-2161062061061030,0006,100
1988-10-2060061059861076,0006,100
1988-10-1961061060060099,0006,000
1988-10-1860560560060056,0006,000
1988-10-1762562560561014,0006,100
1988-10-1461061560561539,0006,150
1988-10-1361061661061198,0006,110
1988-10-1260761560761029,0006,100
1988-10-1163063060160196,0006,010
1988-10-07645646630630142,0006,300
1988-10-0665265964364356,0006,430
1988-10-0566066063765077,0006,500
1988-10-04640660640660110,0006,600
1988-10-0364365763765055,0006,500
1988-10-0164064062563361,0006,330
1988-09-3062163061663082,0006,300
1988-09-2960961760861164,0006,110
1988-09-2861161160260364,0006,030
1988-09-27602605600601102,0006,010
1988-09-2660661060661041,0006,100
1988-09-24607610606606118,0006,060
1988-09-2261162060760756,0006,070
1988-09-2161161160660949,0006,090
1988-09-20618620610612106,0006,120
1988-09-1961262561262053,0006,200
1988-09-16611615610614104,0006,140
1988-09-14609618607611144,0006,110
1988-09-1361562060961148,0006,110
1988-09-1260561560561561,0006,150
1988-09-09604608602602194,0006,020
1988-09-08607610604604167,0006,040
1988-09-07605613603606117,0006,060
1988-09-0661561560461042,0006,100
1988-09-05611611603605135,0006,050
1988-09-0360260860160192,0006,010
1988-09-0260861060260764,0006,070
1988-09-0161562061061048,0006,100
1988-08-31632632620620106,0006,200
1988-08-3062863062162260,0006,220
1988-08-2963563562162575,0006,250
1988-08-2762363562363591,0006,350
1988-08-2662963562462481,0006,240
1988-08-2563063563063444,0006,340
1988-08-2463563563063076,0006,300
1988-08-2363563763063616,0006,360
1988-08-2263063062163080,0006,300
1988-08-19641649632632113,0006,320
1988-08-1865065565065174,0006,510
1988-08-1764966064965030,0006,500
1988-08-1665065664965699,0006,560
1988-08-1565665765265238,0006,520
1988-08-1267667665165266,0006,520
1988-08-1165866965366950,0006,690
1988-08-1066566965566948,0006,690
1988-08-0965867065767034,0006,700
1988-08-0865265765065759,0006,570
1988-08-0666566566166144,0006,610
1988-08-05653677652661138,0006,610
1988-08-04661670655666100,0006,660
1988-08-03670675662662133,0006,620
1988-08-0267067066067067,0006,700
1988-08-0166567066567091,0006,700
1988-07-3067067066566738,0006,670
1988-07-2966066566066580,0006,650
1988-07-2866066965866078,0006,600
1988-07-2765166265165759,0006,570
1988-07-2665066064564574,0006,450
1988-07-2565366365065961,0006,590
1988-07-23655665651651118,0006,510
1988-07-22681681668668171,0006,680
1988-07-21694695680689162,0006,890
1988-07-20700705695695134,0006,950
1988-07-19715715692705182,0007,050
1988-07-18721730716716102,0007,160
1988-07-15736740721721132,0007,210
1988-07-14740746730732107,0007,320
1988-07-13756760740740201,0007,400
1988-07-1275876575476577,0007,650
1988-07-11767769755768138,0007,680
1988-07-08747770747769159,0007,690
1988-07-07748760742757174,0007,570
1988-07-06770770746758335,0007,580
1988-07-05764768751751200,0007,510
1988-07-04774774752754148,0007,540
1988-07-02774785770775254,0007,750
1988-07-017997997667731,360,0007,730
1988-06-307637977567802,070,0007,800
1988-06-29760763740763253,0007,630
1988-06-28763765750763376,0007,630
1988-06-27770770750770408,0007,700
1988-06-25780780761765926,0007,650
1988-06-247457707307701,004,0007,700
1988-06-23750750733735132,0007,350
1988-06-22740750740749287,0007,490
1988-06-21750752739750273,0007,500
1988-06-20750756740756299,0007,560
1988-06-17749750735747721,0007,470
1988-06-16722739715734503,0007,340
1988-06-15712720711712191,0007,120
1988-06-14715715708708316,0007,080
1988-06-13733735717735154,0007,350
1988-06-10730739723723182,0007,230
1988-06-09738746731731206,0007,310
1988-06-08760760735735540,0007,350
1988-06-077527697517552,810,0007,550
1988-06-067347507297501,656,0007,500
1988-06-04715732714732517,0007,320
1988-06-03711715706710202,0007,100
1988-06-02713715701701166,0007,010
1988-06-01719720702711474,0007,110
1988-05-31730734721723890,0007,230
1988-05-30718733710728998,0007,280
1988-05-28699714692712314,0007,120
1988-05-27691700690691270,0006,910
1988-05-26696697690690152,0006,900
1988-05-25695699690698129,0006,980
1988-05-2468269068268560,0006,850
1988-05-23690690680682104,0006,820
1988-05-20676701676695173,0006,950
1988-05-1970670669469494,0006,940
1988-05-18705710692696117,0006,960
1988-05-17718718705705163,0007,050
1988-05-16703715702715168,0007,150
1988-05-13700715695700329,0007,000
1988-05-12685695680695100,0006,950
1988-05-11704714680680340,0006,800
1988-05-10678700678700158,0007,000
1988-05-0968768867568176,0006,810
1988-05-0769269468568649,0006,860
1988-05-06699699690690110,0006,900
1988-05-02692700691691101,0006,910
1988-04-30695700689695115,0006,950
1988-04-28691698685685246,0006,850
1988-04-27681687680680116,0006,800
1988-04-26679690676680130,0006,800
1988-04-25678678669677190,0006,770
1988-04-2366867166866897,0006,680
1988-04-22670675660669153,0006,690
1988-04-2167067066667065,0006,700
1988-04-20660680659670104,0006,700
1988-04-19662662658658105,0006,580
1988-04-1866066565866091,0006,600
1988-04-15658670655660143,0006,600
1988-04-14668668663663101,0006,630
1988-04-1367867866566971,0006,690
1988-04-12680680663663135,0006,630
1988-04-1166868066867530,0006,750
1988-04-08676676666667200,0006,670
1988-04-07681692675675183,0006,750
1988-04-06680681670681129,0006,810
1988-04-0569469468268293,0006,820
1988-04-0469969968269455,0006,940
1988-04-02680700666700131,0007,000
1988-04-01665680661680123,0006,800
1988-03-3167068066867159,0006,710
1988-03-30659678659668155,0006,680
1988-03-2966066465565675,0006,560
1988-03-2865166565166091,0006,600
1988-03-2665366565366560,0006,650
1988-03-25662669652669106,0006,690
1988-03-24660670651669193,0006,690
1988-03-23676684672672109,0006,720
1988-03-22678685676685108,0006,850
1988-03-18690699674699225,0006,990
1988-03-17699699690690126,0006,900
1988-03-16700700690694213,0006,940
1988-03-15720720690690336,0006,900
1988-03-14730732720723365,0007,230
1988-03-11715729710729869,0007,290
1988-03-107427467087101,005,0007,100
1988-03-097207487197482,711,0007,480
1988-03-086997156997151,223,0007,150
1988-03-07689700689699255,0006,990
1988-03-05698700696699195,0006,990
1988-03-04689700685695336,0006,950
1988-03-03685689675675199,0006,750
1988-03-02680680675679307,0006,790
1988-03-01689689670671392,0006,710
1988-02-29695697678680437,0006,800
1988-02-27709709685685500,0006,850
1988-02-266847116837052,280,0007,050
1988-02-25665677665677460,0006,770
1988-02-24662665655655184,0006,550
1988-02-23675675656660349,0006,600
1988-02-22675680671671946,0006,710
1988-02-196496656466651,141,0006,650
1988-02-18636641633640153,0006,400
1988-02-17638650638638255,0006,380
1988-02-16636648633648127,0006,480
1988-02-1563664063163395,0006,330
1988-02-12627630621630101,0006,300
1988-02-10630630617621219,0006,210
1988-02-0963063062362770,0006,270
1988-02-08640640625626162,0006,260
1988-02-0663463462963053,0006,300
1988-02-0561963561963565,0006,350
1988-02-04628630615619170,0006,190
1988-02-0363063162762784,0006,270
1988-02-0263563562363156,0006,310
1988-02-0163064063063072,0006,300
1988-01-30642650632639201,0006,390
1988-01-29636640625640146,0006,400
1988-01-2863864062863086,0006,300
1988-01-27624625618618145,0006,180
1988-01-26630635620622164,0006,220
1988-01-2563963963063073,0006,300
1988-01-23649649630630122,0006,300
1988-01-22630647629645307,0006,450
1988-01-21639639625628253,0006,280
1988-01-20631647629640167,0006,400
1988-01-19643647626626193,0006,260
1988-01-18651651629648300,0006,480
1988-01-14624647622635441,0006,350
1988-01-136586606206201,374,0006,200
1988-01-126006505946481,096,0006,480
1988-01-11565610560594195,0005,940
1988-01-0855157054956593,0005,650
1988-01-0755255254654991,0005,490
1988-01-0655055054154158,0005,410
1988-01-0553554553553538,0005,350
1988-01-0452552552052526,0005,250

分割・併合履歴 ： [2017-06-28]1株→0.1株