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