4404 ミヨシ油脂(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 538 | 546 | 520 | 520 | 82,000 | 5,200 |
| 1990-12-27 | 537 | 545 | 537 | 538 | 66,000 | 5,380 |
| 1990-12-26 | 540 | 540 | 530 | 536 | 80,000 | 5,360 |
| 1990-12-25 | 550 | 550 | 537 | 537 | 86,000 | 5,370 |
| 1990-12-21 | 543 | 565 | 543 | 550 | 201,000 | 5,500 |
| 1990-12-20 | 595 | 595 | 562 | 563 | 72,000 | 5,630 |
| 1990-12-19 | 600 | 600 | 586 | 586 | 138,000 | 5,860 |
| 1990-12-18 | 600 | 600 | 570 | 570 | 111,000 | 5,700 |
| 1990-12-17 | 595 | 615 | 595 | 605 | 65,000 | 6,050 |
| 1990-12-14 | 621 | 625 | 616 | 620 | 183,000 | 6,200 |
| 1990-12-13 | 625 | 629 | 616 | 616 | 100,000 | 6,160 |
| 1990-12-12 | 598 | 620 | 594 | 620 | 201,000 | 6,200 |
| 1990-12-11 | 581 | 600 | 570 | 594 | 149,000 | 5,940 |
| 1990-12-10 | 581 | 585 | 570 | 580 | 220,000 | 5,800 |
| 1990-12-07 | 560 | 568 | 555 | 561 | 263,000 | 5,610 |
| 1990-12-06 | 502 | 510 | 500 | 500 | 228,000 | 5,000 |
| 1990-12-05 | 511 | 516 | 490 | 491 | 271,000 | 4,910 |
| 1990-12-04 | 525 | 530 | 499 | 500 | 165,000 | 5,000 |
| 1990-12-03 | 564 | 570 | 539 | 550 | 186,000 | 5,500 |
| 1990-11-30 | 533 | 551 | 524 | 534 | 284,000 | 5,340 |
| 1990-11-29 | 560 | 562 | 545 | 562 | 193,000 | 5,620 |
| 1990-11-28 | 610 | 611 | 585 | 590 | 144,000 | 5,900 |
| 1990-11-27 | 627 | 627 | 610 | 620 | 58,000 | 6,200 |
| 1990-11-26 | 630 | 630 | 625 | 625 | 97,000 | 6,250 |
| 1990-11-22 | 600 | 628 | 600 | 628 | 91,000 | 6,280 |
| 1990-11-21 | 630 | 630 | 610 | 610 | 100,000 | 6,100 |
| 1990-11-20 | 641 | 641 | 630 | 630 | 60,000 | 6,300 |
| 1990-11-19 | 638 | 647 | 627 | 637 | 63,000 | 6,370 |
| 1990-11-16 | 631 | 641 | 621 | 635 | 139,000 | 6,350 |
| 1990-11-15 | 671 | 671 | 661 | 661 | 71,000 | 6,610 |
| 1990-11-14 | 690 | 690 | 661 | 661 | 87,000 | 6,610 |
| 1990-11-09 | 675 | 675 | 630 | 633 | 88,000 | 6,330 |
| 1990-11-08 | 680 | 680 | 641 | 665 | 161,000 | 6,650 |
| 1990-11-07 | 695 | 695 | 680 | 680 | 52,000 | 6,800 |
| 1990-11-06 | 728 | 728 | 695 | 695 | 95,000 | 6,950 |
| 1990-11-05 | 723 | 727 | 710 | 710 | 85,000 | 7,100 |
| 1990-11-02 | 710 | 710 | 685 | 703 | 110,000 | 7,030 |
| 1990-11-01 | 720 | 720 | 690 | 690 | 183,000 | 6,900 |
| 1990-10-31 | 760 | 789 | 746 | 746 | 166,000 | 7,460 |
| 1990-10-30 | 784 | 784 | 749 | 770 | 285,000 | 7,700 |
| 1990-10-29 | 730 | 798 | 730 | 794 | 768,000 | 7,940 |
| 1990-10-26 | 710 | 710 | 690 | 698 | 137,000 | 6,980 |
| 1990-10-25 | 695 | 730 | 693 | 710 | 228,000 | 7,100 |
| 1990-10-24 | 678 | 695 | 670 | 695 | 43,000 | 6,950 |
| 1990-10-23 | 680 | 698 | 680 | 698 | 103,000 | 6,980 |
| 1990-10-22 | 689 | 695 | 685 | 686 | 114,000 | 6,860 |
| 1990-10-19 | 671 | 679 | 662 | 665 | 113,000 | 6,650 |
| 1990-10-18 | 650 | 655 | 641 | 641 | 47,000 | 6,410 |
| 1990-10-17 | 646 | 649 | 630 | 635 | 52,000 | 6,350 |
| 1990-10-16 | 637 | 647 | 610 | 647 | 72,000 | 6,470 |
| 1990-10-15 | 649 | 649 | 627 | 627 | 36,000 | 6,270 |
| 1990-10-12 | 625 | 635 | 610 | 622 | 54,000 | 6,220 |
| 1990-10-11 | 625 | 635 | 620 | 635 | 30,000 | 6,350 |
| 1990-10-09 | 650 | 670 | 630 | 635 | 119,000 | 6,350 |
| 1990-10-08 | 635 | 658 | 625 | 640 | 54,000 | 6,400 |
| 1990-10-05 | 619 | 657 | 610 | 649 | 136,000 | 6,490 |
| 1990-10-04 | 605 | 610 | 600 | 600 | 58,000 | 6,000 |
| 1990-10-03 | 635 | 659 | 626 | 635 | 152,000 | 6,350 |
| 1990-10-02 | 605 | 635 | 590 | 635 | 221,000 | 6,350 |
| 1990-10-01 | 582 | 593 | 547 | 555 | 383,000 | 5,550 |
| 1990-09-27 | 622 | 653 | 622 | 632 | 114,000 | 6,320 |
| 1990-09-26 | 711 | 711 | 650 | 652 | 261,000 | 6,520 |
| 1990-09-25 | 730 | 739 | 700 | 701 | 120,000 | 7,010 |
| 1990-09-21 | 700 | 740 | 695 | 740 | 221,000 | 7,400 |
| 1990-09-20 | 740 | 740 | 699 | 720 | 216,000 | 7,200 |
| 1990-09-19 | 675 | 751 | 675 | 720 | 613,000 | 7,200 |
| 1990-09-18 | 700 | 700 | 652 | 675 | 100,000 | 6,750 |
| 1990-09-17 | 701 | 701 | 680 | 700 | 55,000 | 7,000 |
| 1990-09-14 | 720 | 739 | 719 | 721 | 231,000 | 7,210 |
| 1990-09-13 | 730 | 751 | 715 | 730 | 244,000 | 7,300 |
| 1990-09-12 | 700 | 730 | 700 | 720 | 232,000 | 7,200 |
| 1990-09-11 | 700 | 710 | 675 | 700 | 185,000 | 7,000 |
| 1990-09-10 | 680 | 721 | 665 | 710 | 155,000 | 7,100 |
| 1990-09-07 | 628 | 660 | 628 | 660 | 673,000 | 6,600 |
| 1990-09-06 | 700 | 705 | 650 | 678 | 204,000 | 6,780 |
| 1990-09-05 | 740 | 740 | 684 | 690 | 111,000 | 6,900 |
| 1990-09-04 | 764 | 770 | 740 | 740 | 156,000 | 7,400 |
| 1990-09-03 | 830 | 837 | 800 | 800 | 90,000 | 8,000 |
| 1990-08-31 | 750 | 820 | 750 | 820 | 269,000 | 8,200 |
| 1990-08-30 | 700 | 760 | 697 | 760 | 151,000 | 7,600 |
| 1990-08-29 | 681 | 696 | 675 | 690 | 191,000 | 6,900 |
| 1990-08-28 | 661 | 680 | 660 | 680 | 143,000 | 6,800 |
| 1990-08-27 | 589 | 631 | 589 | 631 | 189,000 | 6,310 |
| 1990-08-24 | 577 | 601 | 550 | 560 | 318,000 | 5,600 |
| 1990-08-23 | 651 | 651 | 587 | 587 | 175,000 | 5,870 |
| 1990-08-22 | 730 | 730 | 675 | 686 | 163,000 | 6,860 |
| 1990-08-21 | 745 | 745 | 726 | 728 | 27,000 | 7,280 |
| 1990-08-20 | 730 | 748 | 730 | 748 | 42,000 | 7,480 |
| 1990-08-17 | 760 | 768 | 741 | 750 | 90,000 | 7,500 |
| 1990-08-16 | 772 | 779 | 765 | 770 | 64,000 | 7,700 |
| 1990-08-15 | 744 | 765 | 743 | 760 | 65,000 | 7,600 |
| 1990-08-14 | 721 | 730 | 690 | 703 | 173,000 | 7,030 |
| 1990-08-13 | 770 | 770 | 710 | 720 | 86,000 | 7,200 |
| 1990-08-10 | 800 | 800 | 770 | 770 | 84,000 | 7,700 |
| 1990-08-09 | 810 | 810 | 790 | 795 | 97,000 | 7,950 |
| 1990-08-08 | 780 | 800 | 775 | 800 | 105,000 | 8,000 |
| 1990-08-07 | 750 | 785 | 750 | 750 | 186,000 | 7,500 |
| 1990-08-06 | 860 | 860 | 800 | 800 | 194,000 | 8,000 |
| 1990-08-03 | 890 | 890 | 848 | 869 | 146,000 | 8,690 |
| 1990-08-02 | 903 | 903 | 890 | 890 | 112,000 | 8,900 |
| 1990-08-01 | 901 | 910 | 901 | 901 | 67,000 | 9,010 |
| 1990-07-31 | 910 | 920 | 900 | 901 | 40,000 | 9,010 |
| 1990-07-30 | 908 | 908 | 890 | 890 | 62,000 | 8,900 |
| 1990-07-27 | 916 | 916 | 895 | 905 | 106,000 | 9,050 |
| 1990-07-26 | 914 | 915 | 911 | 915 | 61,000 | 9,150 |
| 1990-07-25 | 947 | 947 | 903 | 904 | 57,000 | 9,040 |
| 1990-07-24 | 945 | 945 | 930 | 933 | 161,000 | 9,330 |
| 1990-07-23 | 952 | 953 | 950 | 950 | 79,000 | 9,500 |
| 1990-07-20 | 960 | 962 | 950 | 952 | 210,000 | 9,520 |
| 1990-07-19 | 970 | 990 | 966 | 968 | 299,000 | 9,680 |
| 1990-07-18 | 960 | 970 | 955 | 968 | 243,000 | 9,680 |
| 1990-07-17 | 950 | 960 | 945 | 945 | 237,000 | 9,450 |
| 1990-07-16 | 900 | 959 | 900 | 950 | 177,000 | 9,500 |
| 1990-07-13 | 903 | 920 | 900 | 906 | 76,000 | 9,060 |
| 1990-07-12 | 902 | 902 | 891 | 892 | 76,000 | 8,920 |
| 1990-07-11 | 910 | 920 | 900 | 900 | 61,000 | 9,000 |
| 1990-07-10 | 915 | 915 | 905 | 906 | 65,000 | 9,060 |
| 1990-07-09 | 939 | 939 | 915 | 915 | 109,000 | 9,150 |
| 1990-07-06 | 900 | 924 | 892 | 924 | 71,000 | 9,240 |
| 1990-07-05 | 891 | 909 | 891 | 892 | 71,000 | 8,920 |
| 1990-07-04 | 886 | 900 | 885 | 895 | 79,000 | 8,950 |
| 1990-07-03 | 891 | 900 | 882 | 882 | 63,000 | 8,820 |
| 1990-07-02 | 884 | 890 | 882 | 882 | 44,000 | 8,820 |
| 1990-06-29 | 887 | 890 | 881 | 882 | 112,000 | 8,820 |
| 1990-06-28 | 901 | 910 | 877 | 880 | 115,000 | 8,800 |
| 1990-06-27 | 895 | 907 | 885 | 890 | 225,000 | 8,900 |
| 1990-06-26 | 890 | 895 | 878 | 890 | 209,000 | 8,900 |
| 1990-06-25 | 930 | 930 | 890 | 890 | 148,000 | 8,900 |
| 1990-06-22 | 930 | 934 | 920 | 924 | 202,000 | 9,240 |
| 1990-06-21 | 918 | 925 | 911 | 920 | 106,000 | 9,200 |
| 1990-06-20 | 918 | 925 | 918 | 920 | 86,000 | 9,200 |
| 1990-06-19 | 940 | 947 | 915 | 917 | 212,000 | 9,170 |
| 1990-06-18 | 960 | 965 | 950 | 950 | 227,000 | 9,500 |
| 1990-06-15 | 971 | 980 | 970 | 975 | 138,000 | 9,750 |
| 1990-06-14 | 960 | 980 | 955 | 980 | 230,000 | 9,800 |
| 1990-06-13 | 970 | 980 | 960 | 960 | 218,000 | 9,600 |
| 1990-06-12 | 980 | 985 | 970 | 975 | 173,000 | 9,750 |
| 1990-06-11 | 985 | 990 | 980 | 981 | 201,000 | 9,810 |
| 1990-06-08 | 980 | 990 | 970 | 985 | 142,000 | 9,850 |
| 1990-06-07 | 1,000 | 1,000 | 990 | 990 | 106,000 | 9,900 |
| 1990-06-06 | 1,010 | 1,010 | 992 | 1,010 | 286,000 | 10,100 |
| 1990-06-05 | 987 | 1,030 | 985 | 1,010 | 654,000 | 10,100 |
| 1990-06-04 | 990 | 998 | 986 | 986 | 275,000 | 9,860 |
| 1990-06-01 | 1,000 | 1,000 | 986 | 986 | 548,000 | 9,860 |
| 1990-05-31 | 960 | 1,010 | 957 | 998 | 1,012,000 | 9,980 |
| 1990-05-30 | 943 | 955 | 943 | 953 | 183,000 | 9,530 |
| 1990-05-29 | 945 | 954 | 945 | 950 | 201,000 | 9,500 |
| 1990-05-28 | 965 | 965 | 942 | 960 | 280,000 | 9,600 |
| 1990-05-25 | 925 | 969 | 919 | 969 | 470,000 | 9,690 |
| 1990-05-24 | 925 | 935 | 920 | 930 | 264,000 | 9,300 |
| 1990-05-23 | 930 | 935 | 922 | 925 | 111,000 | 9,250 |
| 1990-05-22 | 920 | 935 | 910 | 935 | 329,000 | 9,350 |
| 1990-05-21 | 920 | 920 | 900 | 900 | 89,000 | 9,000 |
| 1990-05-18 | 920 | 930 | 915 | 915 | 122,000 | 9,150 |
| 1990-05-17 | 920 | 930 | 915 | 921 | 210,000 | 9,210 |
| 1990-05-16 | 935 | 940 | 910 | 915 | 204,000 | 9,150 |
| 1990-05-15 | 901 | 950 | 901 | 930 | 510,000 | 9,300 |
| 1990-05-14 | 900 | 910 | 890 | 909 | 161,000 | 9,090 |
| 1990-05-11 | 900 | 910 | 882 | 900 | 249,000 | 9,000 |
| 1990-05-10 | 930 | 930 | 900 | 900 | 481,000 | 9,000 |
| 1990-05-09 | 870 | 915 | 870 | 910 | 1,038,000 | 9,100 |
| 1990-05-08 | 830 | 875 | 830 | 864 | 507,000 | 8,640 |
| 1990-05-07 | 845 | 850 | 820 | 820 | 210,000 | 8,200 |
| 1990-05-02 | 800 | 850 | 790 | 836 | 753,000 | 8,360 |
| 1990-05-01 | 772 | 787 | 767 | 787 | 200,000 | 7,870 |
| 1990-04-27 | 763 | 770 | 755 | 761 | 239,000 | 7,610 |
| 1990-04-26 | 727 | 765 | 727 | 755 | 397,000 | 7,550 |
| 1990-04-25 | 720 | 735 | 715 | 717 | 122,000 | 7,170 |
| 1990-04-24 | 730 | 730 | 705 | 725 | 85,000 | 7,250 |
| 1990-04-23 | 748 | 748 | 720 | 720 | 83,000 | 7,200 |
| 1990-04-20 | 747 | 750 | 730 | 747 | 334,000 | 7,470 |
| 1990-04-19 | 707 | 738 | 706 | 738 | 246,000 | 7,380 |
| 1990-04-18 | 695 | 720 | 690 | 699 | 165,000 | 6,990 |
| 1990-04-17 | 690 | 715 | 690 | 700 | 112,000 | 7,000 |
| 1990-04-16 | 712 | 713 | 700 | 700 | 92,000 | 7,000 |
| 1990-04-13 | 730 | 730 | 715 | 720 | 189,000 | 7,200 |
| 1990-04-12 | 740 | 750 | 725 | 731 | 876,000 | 7,310 |
| 1990-04-11 | 750 | 772 | 740 | 750 | 386,000 | 7,500 |
| 1990-04-10 | 726 | 782 | 689 | 750 | 851,000 | 7,500 |
| 1990-04-09 | 716 | 716 | 716 | 716 | 171,000 | 7,160 |
| 1990-04-06 | 616 | 616 | 616 | 616 | 508,000 | 6,160 |
| 1990-04-05 | 515 | 515 | 515 | 515 | 778,000 | 5,150 |
| 1990-04-04 | 615 | 615 | 615 | 615 | 193,000 | 6,150 |
| 1990-04-03 | 831 | 835 | 715 | 715 | 386,000 | 7,150 |
| 1990-04-02 | 825 | 835 | 815 | 815 | 130,000 | 8,150 |
| 1990-03-30 | 862 | 890 | 858 | 885 | 223,000 | 8,850 |
| 1990-03-29 | 922 | 924 | 858 | 860 | 202,000 | 8,600 |
| 1990-03-28 | 929 | 929 | 895 | 915 | 158,000 | 9,150 |
| 1990-03-27 | 869 | 930 | 869 | 924 | 233,000 | 9,240 |
| 1990-03-26 | 815 | 860 | 814 | 838 | 438,000 | 8,380 |
| 1990-03-23 | 909 | 919 | 819 | 819 | 608,000 | 8,190 |
| 1990-03-22 | 930 | 940 | 920 | 920 | 359,000 | 9,200 |
| 1990-03-20 | 1,010 | 1,050 | 990 | 1,010 | 517,000 | 10,100 |
| 1990-03-19 | 1,080 | 1,080 | 985 | 1,030 | 280,000 | 10,300 |
| 1990-03-16 | 1,150 | 1,160 | 1,100 | 1,120 | 343,000 | 11,200 |
| 1990-03-15 | 1,140 | 1,150 | 1,120 | 1,150 | 488,000 | 11,500 |
| 1990-03-14 | 1,150 | 1,160 | 1,130 | 1,130 | 365,000 | 11,300 |
| 1990-03-13 | 1,160 | 1,170 | 1,130 | 1,150 | 625,000 | 11,500 |
| 1990-03-12 | 1,200 | 1,210 | 1,150 | 1,160 | 1,031,000 | 11,600 |
| 1990-03-09 | 1,190 | 1,240 | 1,180 | 1,180 | 5,757,000 | 11,800 |
| 1990-03-08 | 1,060 | 1,230 | 1,050 | 1,180 | 7,931,000 | 11,800 |
| 1990-03-07 | 1,080 | 1,080 | 1,050 | 1,060 | 311,000 | 10,600 |
| 1990-03-06 | 1,010 | 1,090 | 995 | 1,070 | 1,480,000 | 10,700 |
| 1990-03-05 | 1,010 | 1,020 | 1,000 | 1,010 | 205,000 | 10,100 |
| 1990-03-02 | 1,010 | 1,020 | 1,000 | 1,020 | 186,000 | 10,200 |
| 1990-03-01 | 1,020 | 1,030 | 1,000 | 1,000 | 233,000 | 10,000 |
| 1990-02-28 | 1,000 | 1,040 | 1,000 | 1,040 | 142,000 | 10,400 |
| 1990-02-27 | 980 | 1,000 | 965 | 980 | 208,000 | 9,800 |
| 1990-02-26 | 1,030 | 1,030 | 950 | 970 | 202,000 | 9,700 |
| 1990-02-23 | 1,050 | 1,060 | 1,040 | 1,040 | 147,000 | 10,400 |
| 1990-02-22 | 1,040 | 1,050 | 1,030 | 1,040 | 145,000 | 10,400 |
| 1990-02-21 | 1,060 | 1,060 | 1,050 | 1,050 | 114,000 | 10,500 |
| 1990-02-20 | 1,060 | 1,080 | 1,050 | 1,050 | 77,000 | 10,500 |
| 1990-02-19 | 1,090 | 1,100 | 1,060 | 1,070 | 70,000 | 10,700 |
| 1990-02-16 | 1,080 | 1,090 | 1,060 | 1,090 | 130,000 | 10,900 |
| 1990-02-15 | 1,090 | 1,100 | 1,080 | 1,080 | 176,000 | 10,800 |
| 1990-02-14 | 1,100 | 1,100 | 1,080 | 1,090 | 266,000 | 10,900 |
| 1990-02-13 | 1,090 | 1,110 | 1,090 | 1,100 | 251,000 | 11,000 |
| 1990-02-09 | 1,130 | 1,130 | 1,070 | 1,070 | 1,119,000 | 10,700 |
| 1990-02-08 | 1,050 | 1,120 | 1,050 | 1,120 | 1,602,000 | 11,200 |
| 1990-02-07 | 1,040 | 1,050 | 1,030 | 1,040 | 134,000 | 10,400 |
| 1990-02-06 | 1,040 | 1,060 | 1,030 | 1,040 | 79,000 | 10,400 |
| 1990-02-05 | 1,060 | 1,060 | 1,030 | 1,050 | 96,000 | 10,500 |
| 1990-02-02 | 1,040 | 1,060 | 1,030 | 1,040 | 116,000 | 10,400 |
| 1990-02-01 | 1,040 | 1,050 | 1,040 | 1,040 | 105,000 | 10,400 |
| 1990-01-31 | 1,040 | 1,050 | 1,030 | 1,030 | 100,000 | 10,300 |
| 1990-01-30 | 1,040 | 1,050 | 1,040 | 1,040 | 143,000 | 10,400 |
| 1990-01-29 | 1,030 | 1,030 | 1,020 | 1,030 | 106,000 | 10,300 |
| 1990-01-26 | 1,040 | 1,040 | 1,000 | 1,010 | 229,000 | 10,100 |
| 1990-01-25 | 1,050 | 1,050 | 1,020 | 1,020 | 149,000 | 10,200 |
| 1990-01-24 | 1,050 | 1,060 | 1,050 | 1,050 | 230,000 | 10,500 |
| 1990-01-23 | 1,060 | 1,080 | 1,030 | 1,030 | 194,000 | 10,300 |
| 1990-01-22 | 1,080 | 1,090 | 1,060 | 1,080 | 179,000 | 10,800 |
| 1990-01-19 | 1,080 | 1,090 | 1,070 | 1,070 | 312,000 | 10,700 |
| 1990-01-18 | 1,100 | 1,110 | 1,080 | 1,080 | 194,000 | 10,800 |
| 1990-01-17 | 1,110 | 1,120 | 1,100 | 1,110 | 428,000 | 11,100 |
| 1990-01-16 | 1,080 | 1,120 | 1,060 | 1,100 | 764,000 | 11,000 |
| 1990-01-12 | 1,070 | 1,090 | 1,070 | 1,080 | 371,000 | 10,800 |
| 1990-01-11 | 1,090 | 1,100 | 1,080 | 1,080 | 195,000 | 10,800 |
| 1990-01-10 | 1,110 | 1,110 | 1,070 | 1,070 | 335,000 | 10,700 |
| 1990-01-09 | 1,120 | 1,120 | 1,090 | 1,090 | 645,000 | 10,900 |
| 1990-01-08 | 1,100 | 1,130 | 1,100 | 1,120 | 611,000 | 11,200 |
| 1990-01-05 | 1,090 | 1,100 | 1,070 | 1,100 | 521,000 | 11,000 |
| 1990-01-04 | 1,090 | 1,100 | 1,060 | 1,070 | 240,000 | 10,700 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
