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
1989-12-291,1101,1201,0801,080324,00010,800
1989-12-281,1301,1301,1001,120864,00011,200
1989-12-271,1201,1501,0901,1403,369,00011,400
1989-12-261,0701,1301,0501,1302,848,00011,300
1989-12-251,0801,0901,0401,050780,00010,500
1989-12-221,0301,0801,0301,0702,993,00010,700
1989-12-211,0301,0401,0101,030319,00010,300
1989-12-201,0301,0301,0101,010196,00010,100
1989-12-191,0301,0301,0101,010176,00010,100
1989-12-181,0401,0401,0301,030301,00010,300
1989-12-151,0301,0401,0201,040309,00010,400
1989-12-141,0401,0401,0201,040302,00010,400
1989-12-131,0301,0401,0201,040225,00010,400
1989-12-121,0201,0401,0101,030197,00010,300
1989-12-111,0201,0201,0001,02071,00010,200
1989-12-081,0301,0301,0101,020213,00010,200
1989-12-071,0401,0401,0101,010322,00010,100
1989-12-061,0401,0401,0201,020401,00010,200
1989-12-051,0101,0401,0101,040571,00010,400
1989-12-041,0101,0201,0001,000227,00010,000
1989-12-011,0001,010992992282,0009,920
1989-11-301,0101,020990990296,0009,900
1989-11-291,0401,0401,0101,010328,00010,100
1989-11-281,0201,0401,0001,030500,00010,300
1989-11-271,0101,0101,0001,000304,00010,000
1989-11-241,0101,0201,0001,010188,00010,100
1989-11-221,0301,0301,0001,020302,00010,200
1989-11-211,0401,0401,0201,020392,00010,200
1989-11-201,0201,0401,0101,030593,00010,300
1989-11-171,0501,0601,0201,0301,011,00010,300
1989-11-161,0001,0609961,0501,951,00010,500
1989-11-159851,010980985576,0009,850
1989-11-14971985970985146,0009,850
1989-11-1397098097097287,0009,720
1989-11-10977980965968377,0009,680
1989-11-09980985969982247,0009,820
1989-11-08980990976980319,0009,800
1989-11-07980990977990189,0009,900
1989-11-06979990975980121,0009,800
1989-11-02970990970989224,0009,890
1989-11-01959980959980402,0009,800
1989-10-31982990949955228,0009,550
1989-10-30969995969982181,0009,820
1989-10-27972980970970429,0009,700
1989-10-26987990977982271,0009,820
1989-10-25972999972977165,0009,770
1989-10-24969985969971236,0009,710
1989-10-23985985972972181,0009,720
1989-10-20981990976989284,0009,890
1989-10-191,0001,020976981292,0009,810
1989-10-189801,0309701,010393,00010,100
1989-10-17989989966980163,0009,800
1989-10-16940970935969152,0009,690
1989-10-13955970955960167,0009,600
1989-10-12960969956956145,0009,560
1989-10-11981982957960364,0009,600
1989-10-099951,000990990188,0009,900
1989-10-069911,000982999207,0009,990
1989-10-059911,000982982314,0009,820
1989-10-041,0001,030990990260,0009,900
1989-10-031,0101,010980980337,0009,800
1989-10-021,0401,0501,0001,010394,00010,100
1989-09-299901,0509891,040988,00010,400
1989-09-281,0101,020980981676,0009,810
1989-09-271,0201,0401,0001,0001,056,00010,000
1989-09-261,0401,0601,0201,0201,496,00010,200
1989-09-251,1001,1201,0201,0408,604,00010,400
1989-09-229051,0009001,0001,990,00010,000
1989-09-21885900880900183,0009,000
1989-09-2086288986288579,0008,850
1989-09-1988689288088088,0008,800
1989-09-18884894884886124,0008,860
1989-09-1487088686088497,0008,840
1989-09-13860865851855141,0008,550
1989-09-12861871860860107,0008,600
1989-09-1186087086086171,0008,610
1989-09-08881887870870113,0008,700
1989-09-07885890870881143,0008,810
1989-09-0689189388188583,0008,850
1989-09-0589889889189169,0008,910
1989-09-0490090088389864,0008,980
1989-09-01875900875882145,0008,820
1989-08-31900900860865167,0008,650
1989-08-3088890088689750,0008,970
1989-08-2991091088590086,0009,000
1989-08-2890391089591090,0009,100
1989-08-25908909900902112,0009,020
1989-08-2490592090590852,0009,080
1989-08-2391091090590877,0009,080
1989-08-2291591990091091,0009,100
1989-08-2191092091091363,0009,130
1989-08-1891891890591077,0009,100
1989-08-17920925912918131,0009,180
1989-08-16925929915919133,0009,190
1989-08-1592593492592527,0009,250
1989-08-1494594591292059,0009,200
1989-08-11929944918944177,0009,440
1989-08-1093893891891883,0009,180
1989-08-0994995093093877,0009,380
1989-08-08949951930950125,0009,500
1989-08-07940950930950155,0009,500
1989-08-0492293592293073,0009,300
1989-08-03930932921924172,0009,240
1989-08-02938940928930150,0009,300
1989-08-0194194193793879,0009,380
1989-07-31950960946948161,0009,480
1989-07-28940945933940178,0009,400
1989-07-27920940920931215,0009,310
1989-07-26920930918930279,0009,300
1989-07-25918925918920113,0009,200
1989-07-2492092591792075,0009,200
1989-07-21925930912930111,0009,300
1989-07-20912930910910251,0009,100
1989-07-1993093091091576,0009,150
1989-07-18930934930931123,0009,310
1989-07-17932940925940240,0009,400
1989-07-14933935930930113,0009,300
1989-07-1392494192393185,0009,310
1989-07-12937937921922142,0009,220
1989-07-1194594893693690,0009,360
1989-07-10953954935948124,0009,480
1989-07-07969975951951345,0009,510
1989-07-06930967928959644,0009,590
1989-07-05917925908925240,0009,250
1989-07-0491091590091574,0009,150
1989-07-03898898890892146,0008,920
1989-06-30915915906907195,0009,070
1989-06-29883910882903376,0009,030
1989-06-28880880851879251,0008,790
1989-06-27898900890890118,0008,900
1989-06-2689390589390089,0009,000
1989-06-23901910900905123,0009,050
1989-06-22930930901901111,0009,010
1989-06-21911920910910181,0009,100
1989-06-20929930920920124,0009,200
1989-06-19910923905913197,0009,130
1989-06-16920920895895150,0008,950
1989-06-15920920900901192,0009,010
1989-06-14910920890920107,0009,200
1989-06-13911911890890197,0008,900
1989-06-12923923901911122,0009,110
1989-06-0993094092192190,0009,210
1989-06-0891692591092061,0009,200
1989-06-0793493491091066,0009,100
1989-06-06911930900910165,0009,100
1989-06-05920920910911149,0009,110
1989-06-02940940922923128,0009,230
1989-06-01952960921921244,0009,210
1989-05-31960970949949255,0009,490
1989-05-30949955940950168,0009,500
1989-05-29960960910910151,0009,100
1989-05-26950964941951196,0009,510
1989-05-25954960945945116,0009,450
1989-05-24935961935954159,0009,540
1989-05-23921938921935308,0009,350
1989-05-22960965940945256,0009,450
1989-05-19980980960961341,0009,610
1989-05-181,0001,010970980357,0009,800
1989-05-171,0201,0201,0001,010524,00010,100
1989-05-161,0301,0301,0101,010710,00010,100
1989-05-151,0101,0201,0001,020544,00010,200
1989-05-121,0301,0301,0001,0101,102,00010,100
1989-05-111,0201,0501,0001,0102,181,00010,100
1989-05-101,0001,0209951,0101,413,00010,100
1989-05-091,0101,0209889951,459,0009,950
1989-05-089991,0009879991,216,0009,990
1989-05-029741,0109599933,505,0009,930
1989-05-019859889659701,537,0009,700
1989-04-289609849539793,906,0009,790
1989-04-279259609189502,717,0009,500
1989-04-26931938906915756,0009,150
1989-04-25897930897930719,0009,300
1989-04-24922935906906479,0009,060
1989-04-219199459109122,575,0009,120
1989-04-209009248989201,950,0009,200
1989-04-19899900880898707,0008,980
1989-04-18861890861890505,0008,900
1989-04-17859867855864157,0008,640
1989-04-14859865850852179,0008,520
1989-04-13870874855855303,0008,550
1989-04-12868875868870380,0008,700
1989-04-11860867859867271,0008,670
1989-04-10870875860860170,0008,600
1989-04-07849869849860261,0008,600
1989-04-06870870850863227,0008,630
1989-04-05868880868871327,0008,710
1989-04-04890891869878341,0008,780
1989-04-039009008908901,443,0008,900
1989-03-318898948808872,381,0008,870
1989-03-308508778478691,332,0008,690
1989-03-29813850813841247,0008,410
1989-03-28810825810823175,0008,230
1989-03-27814827814820223,0008,200
1989-03-24814830814814320,0008,140
1989-03-23786818786814250,0008,140
1989-03-22797800777780360,0007,800
1989-03-20807820805807258,0008,070
1989-03-17837845827827351,0008,270
1989-03-16858858834836358,0008,360
1989-03-15840850840850476,0008,500
1989-03-14860860838839341,0008,390
1989-03-13869869856860464,0008,600
1989-03-108488698428651,000,0008,650
1989-03-09860865840840513,0008,400
1989-03-088808888588581,834,0008,580
1989-03-078558788558703,319,0008,700
1989-03-068528608458531,764,0008,530
1989-03-038348708308443,628,0008,440
1989-03-02800825800824695,0008,240
1989-03-01795800788788148,0007,880
1989-02-28796799785795154,0007,950
1989-02-27810810780780301,0007,800
1989-02-23791800790800477,0008,000
1989-02-22800800785790268,0007,900
1989-02-21765790760780383,0007,800
1989-02-20785785760760211,0007,600
1989-02-17780780775775146,0007,750
1989-02-16795795780785140,0007,850
1989-02-15777785775785221,0007,850
1989-02-14779790777777137,0007,770
1989-02-13799800776776124,0007,760
1989-02-10800810794799191,0007,990
1989-02-09810817800800338,0008,000
1989-02-08790803790794196,0007,940
1989-02-07813813786786374,0007,860
1989-02-06812817803803198,0008,030
1989-02-03815820802802461,0008,020
1989-02-02809820802816376,0008,160
1989-02-01820820810810237,0008,100
1989-01-31825830810810292,0008,100
1989-01-30844844815815526,0008,150
1989-01-288158348098341,212,0008,340
1989-01-27798809796809406,0008,090
1989-01-26818819798798542,0007,980
1989-01-25820821805816474,0008,160
1989-01-24810826800811554,0008,110
1989-01-23830835820820493,0008,200
1989-01-208258318168251,343,0008,250
1989-01-198538558158162,889,0008,160
1989-01-187818467808432,735,0008,430
1989-01-17797797781788410,0007,880
1989-01-138008007907901,409,0007,900
1989-01-127808007757901,880,0007,900
1989-01-11770775760775359,0007,750
1989-01-10760780740775463,0007,750
1989-01-09730750723750257,0007,500
1989-01-06739739700723228,0007,230
1989-01-05753753731731121,0007,310
1989-01-0474075073373367,0007,330

分割・併合履歴 : [2017-06-28]1株→0.1株