4404 ミヨシ油脂(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,110	1,120	1,080	1,080	324,000	10,800
1989-12-28	1,130	1,130	1,100	1,120	864,000	11,200
1989-12-27	1,120	1,150	1,090	1,140	3,369,000	11,400
1989-12-26	1,070	1,130	1,050	1,130	2,848,000	11,300
1989-12-25	1,080	1,090	1,040	1,050	780,000	10,500
1989-12-22	1,030	1,080	1,030	1,070	2,993,000	10,700
1989-12-21	1,030	1,040	1,010	1,030	319,000	10,300
1989-12-20	1,030	1,030	1,010	1,010	196,000	10,100
1989-12-19	1,030	1,030	1,010	1,010	176,000	10,100
1989-12-18	1,040	1,040	1,030	1,030	301,000	10,300
1989-12-15	1,030	1,040	1,020	1,040	309,000	10,400
1989-12-14	1,040	1,040	1,020	1,040	302,000	10,400
1989-12-13	1,030	1,040	1,020	1,040	225,000	10,400
1989-12-12	1,020	1,040	1,010	1,030	197,000	10,300
1989-12-11	1,020	1,020	1,000	1,020	71,000	10,200
1989-12-08	1,030	1,030	1,010	1,020	213,000	10,200
1989-12-07	1,040	1,040	1,010	1,010	322,000	10,100
1989-12-06	1,040	1,040	1,020	1,020	401,000	10,200
1989-12-05	1,010	1,040	1,010	1,040	571,000	10,400
1989-12-04	1,010	1,020	1,000	1,000	227,000	10,000
1989-12-01	1,000	1,010	992	992	282,000	9,920
1989-11-30	1,010	1,020	990	990	296,000	9,900
1989-11-29	1,040	1,040	1,010	1,010	328,000	10,100
1989-11-28	1,020	1,040	1,000	1,030	500,000	10,300
1989-11-27	1,010	1,010	1,000	1,000	304,000	10,000
1989-11-24	1,010	1,020	1,000	1,010	188,000	10,100
1989-11-22	1,030	1,030	1,000	1,020	302,000	10,200
1989-11-21	1,040	1,040	1,020	1,020	392,000	10,200
1989-11-20	1,020	1,040	1,010	1,030	593,000	10,300
1989-11-17	1,050	1,060	1,020	1,030	1,011,000	10,300
1989-11-16	1,000	1,060	996	1,050	1,951,000	10,500
1989-11-15	985	1,010	980	985	576,000	9,850
1989-11-14	971	985	970	985	146,000	9,850
1989-11-13	970	980	970	972	87,000	9,720
1989-11-10	977	980	965	968	377,000	9,680
1989-11-09	980	985	969	982	247,000	9,820
1989-11-08	980	990	976	980	319,000	9,800
1989-11-07	980	990	977	990	189,000	9,900
1989-11-06	979	990	975	980	121,000	9,800
1989-11-02	970	990	970	989	224,000	9,890
1989-11-01	959	980	959	980	402,000	9,800
1989-10-31	982	990	949	955	228,000	9,550
1989-10-30	969	995	969	982	181,000	9,820
1989-10-27	972	980	970	970	429,000	9,700
1989-10-26	987	990	977	982	271,000	9,820
1989-10-25	972	999	972	977	165,000	9,770
1989-10-24	969	985	969	971	236,000	9,710
1989-10-23	985	985	972	972	181,000	9,720
1989-10-20	981	990	976	989	284,000	9,890
1989-10-19	1,000	1,020	976	981	292,000	9,810
1989-10-18	980	1,030	970	1,010	393,000	10,100
1989-10-17	989	989	966	980	163,000	9,800
1989-10-16	940	970	935	969	152,000	9,690
1989-10-13	955	970	955	960	167,000	9,600
1989-10-12	960	969	956	956	145,000	9,560
1989-10-11	981	982	957	960	364,000	9,600
1989-10-09	995	1,000	990	990	188,000	9,900
1989-10-06	991	1,000	982	999	207,000	9,990
1989-10-05	991	1,000	982	982	314,000	9,820
1989-10-04	1,000	1,030	990	990	260,000	9,900
1989-10-03	1,010	1,010	980	980	337,000	9,800
1989-10-02	1,040	1,050	1,000	1,010	394,000	10,100
1989-09-29	990	1,050	989	1,040	988,000	10,400
1989-09-28	1,010	1,020	980	981	676,000	9,810
1989-09-27	1,020	1,040	1,000	1,000	1,056,000	10,000
1989-09-26	1,040	1,060	1,020	1,020	1,496,000	10,200
1989-09-25	1,100	1,120	1,020	1,040	8,604,000	10,400
1989-09-22	905	1,000	900	1,000	1,990,000	10,000
1989-09-21	885	900	880	900	183,000	9,000
1989-09-20	862	889	862	885	79,000	8,850
1989-09-19	886	892	880	880	88,000	8,800
1989-09-18	884	894	884	886	124,000	8,860
1989-09-14	870	886	860	884	97,000	8,840
1989-09-13	860	865	851	855	141,000	8,550
1989-09-12	861	871	860	860	107,000	8,600
1989-09-11	860	870	860	861	71,000	8,610
1989-09-08	881	887	870	870	113,000	8,700
1989-09-07	885	890	870	881	143,000	8,810
1989-09-06	891	893	881	885	83,000	8,850
1989-09-05	898	898	891	891	69,000	8,910
1989-09-04	900	900	883	898	64,000	8,980
1989-09-01	875	900	875	882	145,000	8,820
1989-08-31	900	900	860	865	167,000	8,650
1989-08-30	888	900	886	897	50,000	8,970
1989-08-29	910	910	885	900	86,000	9,000
1989-08-28	903	910	895	910	90,000	9,100
1989-08-25	908	909	900	902	112,000	9,020
1989-08-24	905	920	905	908	52,000	9,080
1989-08-23	910	910	905	908	77,000	9,080
1989-08-22	915	919	900	910	91,000	9,100
1989-08-21	910	920	910	913	63,000	9,130
1989-08-18	918	918	905	910	77,000	9,100
1989-08-17	920	925	912	918	131,000	9,180
1989-08-16	925	929	915	919	133,000	9,190
1989-08-15	925	934	925	925	27,000	9,250
1989-08-14	945	945	912	920	59,000	9,200
1989-08-11	929	944	918	944	177,000	9,440
1989-08-10	938	938	918	918	83,000	9,180
1989-08-09	949	950	930	938	77,000	9,380
1989-08-08	949	951	930	950	125,000	9,500
1989-08-07	940	950	930	950	155,000	9,500
1989-08-04	922	935	922	930	73,000	9,300
1989-08-03	930	932	921	924	172,000	9,240
1989-08-02	938	940	928	930	150,000	9,300
1989-08-01	941	941	937	938	79,000	9,380
1989-07-31	950	960	946	948	161,000	9,480
1989-07-28	940	945	933	940	178,000	9,400
1989-07-27	920	940	920	931	215,000	9,310
1989-07-26	920	930	918	930	279,000	9,300
1989-07-25	918	925	918	920	113,000	9,200
1989-07-24	920	925	917	920	75,000	9,200
1989-07-21	925	930	912	930	111,000	9,300
1989-07-20	912	930	910	910	251,000	9,100
1989-07-19	930	930	910	915	76,000	9,150
1989-07-18	930	934	930	931	123,000	9,310
1989-07-17	932	940	925	940	240,000	9,400
1989-07-14	933	935	930	930	113,000	9,300
1989-07-13	924	941	923	931	85,000	9,310
1989-07-12	937	937	921	922	142,000	9,220
1989-07-11	945	948	936	936	90,000	9,360
1989-07-10	953	954	935	948	124,000	9,480
1989-07-07	969	975	951	951	345,000	9,510
1989-07-06	930	967	928	959	644,000	9,590
1989-07-05	917	925	908	925	240,000	9,250
1989-07-04	910	915	900	915	74,000	9,150
1989-07-03	898	898	890	892	146,000	8,920
1989-06-30	915	915	906	907	195,000	9,070
1989-06-29	883	910	882	903	376,000	9,030
1989-06-28	880	880	851	879	251,000	8,790
1989-06-27	898	900	890	890	118,000	8,900
1989-06-26	893	905	893	900	89,000	9,000
1989-06-23	901	910	900	905	123,000	9,050
1989-06-22	930	930	901	901	111,000	9,010
1989-06-21	911	920	910	910	181,000	9,100
1989-06-20	929	930	920	920	124,000	9,200
1989-06-19	910	923	905	913	197,000	9,130
1989-06-16	920	920	895	895	150,000	8,950
1989-06-15	920	920	900	901	192,000	9,010
1989-06-14	910	920	890	920	107,000	9,200
1989-06-13	911	911	890	890	197,000	8,900
1989-06-12	923	923	901	911	122,000	9,110
1989-06-09	930	940	921	921	90,000	9,210
1989-06-08	916	925	910	920	61,000	9,200
1989-06-07	934	934	910	910	66,000	9,100
1989-06-06	911	930	900	910	165,000	9,100
1989-06-05	920	920	910	911	149,000	9,110
1989-06-02	940	940	922	923	128,000	9,230
1989-06-01	952	960	921	921	244,000	9,210
1989-05-31	960	970	949	949	255,000	9,490
1989-05-30	949	955	940	950	168,000	9,500
1989-05-29	960	960	910	910	151,000	9,100
1989-05-26	950	964	941	951	196,000	9,510
1989-05-25	954	960	945	945	116,000	9,450
1989-05-24	935	961	935	954	159,000	9,540
1989-05-23	921	938	921	935	308,000	9,350
1989-05-22	960	965	940	945	256,000	9,450
1989-05-19	980	980	960	961	341,000	9,610
1989-05-18	1,000	1,010	970	980	357,000	9,800
1989-05-17	1,020	1,020	1,000	1,010	524,000	10,100
1989-05-16	1,030	1,030	1,010	1,010	710,000	10,100
1989-05-15	1,010	1,020	1,000	1,020	544,000	10,200
1989-05-12	1,030	1,030	1,000	1,010	1,102,000	10,100
1989-05-11	1,020	1,050	1,000	1,010	2,181,000	10,100
1989-05-10	1,000	1,020	995	1,010	1,413,000	10,100
1989-05-09	1,010	1,020	988	995	1,459,000	9,950
1989-05-08	999	1,000	987	999	1,216,000	9,990
1989-05-02	974	1,010	959	993	3,505,000	9,930
1989-05-01	985	988	965	970	1,537,000	9,700
1989-04-28	960	984	953	979	3,906,000	9,790
1989-04-27	925	960	918	950	2,717,000	9,500
1989-04-26	931	938	906	915	756,000	9,150
1989-04-25	897	930	897	930	719,000	9,300
1989-04-24	922	935	906	906	479,000	9,060
1989-04-21	919	945	910	912	2,575,000	9,120
1989-04-20	900	924	898	920	1,950,000	9,200
1989-04-19	899	900	880	898	707,000	8,980
1989-04-18	861	890	861	890	505,000	8,900
1989-04-17	859	867	855	864	157,000	8,640
1989-04-14	859	865	850	852	179,000	8,520
1989-04-13	870	874	855	855	303,000	8,550
1989-04-12	868	875	868	870	380,000	8,700
1989-04-11	860	867	859	867	271,000	8,670
1989-04-10	870	875	860	860	170,000	8,600
1989-04-07	849	869	849	860	261,000	8,600
1989-04-06	870	870	850	863	227,000	8,630
1989-04-05	868	880	868	871	327,000	8,710
1989-04-04	890	891	869	878	341,000	8,780
1989-04-03	900	900	890	890	1,443,000	8,900
1989-03-31	889	894	880	887	2,381,000	8,870
1989-03-30	850	877	847	869	1,332,000	8,690
1989-03-29	813	850	813	841	247,000	8,410
1989-03-28	810	825	810	823	175,000	8,230
1989-03-27	814	827	814	820	223,000	8,200
1989-03-24	814	830	814	814	320,000	8,140
1989-03-23	786	818	786	814	250,000	8,140
1989-03-22	797	800	777	780	360,000	7,800
1989-03-20	807	820	805	807	258,000	8,070
1989-03-17	837	845	827	827	351,000	8,270
1989-03-16	858	858	834	836	358,000	8,360
1989-03-15	840	850	840	850	476,000	8,500
1989-03-14	860	860	838	839	341,000	8,390
1989-03-13	869	869	856	860	464,000	8,600
1989-03-10	848	869	842	865	1,000,000	8,650
1989-03-09	860	865	840	840	513,000	8,400
1989-03-08	880	888	858	858	1,834,000	8,580
1989-03-07	855	878	855	870	3,319,000	8,700
1989-03-06	852	860	845	853	1,764,000	8,530
1989-03-03	834	870	830	844	3,628,000	8,440
1989-03-02	800	825	800	824	695,000	8,240
1989-03-01	795	800	788	788	148,000	7,880
1989-02-28	796	799	785	795	154,000	7,950
1989-02-27	810	810	780	780	301,000	7,800
1989-02-23	791	800	790	800	477,000	8,000
1989-02-22	800	800	785	790	268,000	7,900
1989-02-21	765	790	760	780	383,000	7,800
1989-02-20	785	785	760	760	211,000	7,600
1989-02-17	780	780	775	775	146,000	7,750
1989-02-16	795	795	780	785	140,000	7,850
1989-02-15	777	785	775	785	221,000	7,850
1989-02-14	779	790	777	777	137,000	7,770
1989-02-13	799	800	776	776	124,000	7,760
1989-02-10	800	810	794	799	191,000	7,990
1989-02-09	810	817	800	800	338,000	8,000
1989-02-08	790	803	790	794	196,000	7,940
1989-02-07	813	813	786	786	374,000	7,860
1989-02-06	812	817	803	803	198,000	8,030
1989-02-03	815	820	802	802	461,000	8,020
1989-02-02	809	820	802	816	376,000	8,160
1989-02-01	820	820	810	810	237,000	8,100
1989-01-31	825	830	810	810	292,000	8,100
1989-01-30	844	844	815	815	526,000	8,150
1989-01-28	815	834	809	834	1,212,000	8,340
1989-01-27	798	809	796	809	406,000	8,090
1989-01-26	818	819	798	798	542,000	7,980
1989-01-25	820	821	805	816	474,000	8,160
1989-01-24	810	826	800	811	554,000	8,110
1989-01-23	830	835	820	820	493,000	8,200
1989-01-20	825	831	816	825	1,343,000	8,250
1989-01-19	853	855	815	816	2,889,000	8,160
1989-01-18	781	846	780	843	2,735,000	8,430
1989-01-17	797	797	781	788	410,000	7,880
1989-01-13	800	800	790	790	1,409,000	7,900
1989-01-12	780	800	775	790	1,880,000	7,900
1989-01-11	770	775	760	775	359,000	7,750
1989-01-10	760	780	740	775	463,000	7,750
1989-01-09	730	750	723	750	257,000	7,500
1989-01-06	739	739	700	723	228,000	7,230
1989-01-05	753	753	731	731	121,000	7,310
1989-01-04	740	750	733	733	67,000	7,330

分割・併合履歴： [2017-06-28]1株→0.1株