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