4404 ミヨシ油脂(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 570 | 590 | 570 | 590 | 23,000 | 5,900 |
| 1991-12-27 | 573 | 579 | 565 | 565 | 53,000 | 5,650 |
| 1991-12-26 | 568 | 578 | 568 | 571 | 17,000 | 5,710 |
| 1991-12-25 | 564 | 579 | 564 | 578 | 67,000 | 5,780 |
| 1991-12-24 | 590 | 590 | 570 | 570 | 53,000 | 5,700 |
| 1991-12-20 | 587 | 596 | 565 | 570 | 61,000 | 5,700 |
| 1991-12-19 | 605 | 609 | 597 | 597 | 37,000 | 5,970 |
| 1991-12-18 | 619 | 619 | 605 | 605 | 20,000 | 6,050 |
| 1991-12-17 | 627 | 630 | 620 | 620 | 78,000 | 6,200 |
| 1991-12-16 | 620 | 620 | 606 | 607 | 52,000 | 6,070 |
| 1991-12-13 | 593 | 619 | 593 | 613 | 104,000 | 6,130 |
| 1991-12-12 | 590 | 602 | 580 | 600 | 32,000 | 6,000 |
| 1991-12-11 | 585 | 585 | 560 | 571 | 34,000 | 5,710 |
| 1991-12-10 | 620 | 620 | 595 | 595 | 32,000 | 5,950 |
| 1991-12-09 | 601 | 619 | 600 | 610 | 29,000 | 6,100 |
| 1991-12-06 | 605 | 610 | 595 | 605 | 38,000 | 6,050 |
| 1991-12-05 | 606 | 606 | 600 | 601 | 19,000 | 6,010 |
| 1991-12-04 | 579 | 598 | 579 | 595 | 48,000 | 5,950 |
| 1991-12-03 | 579 | 580 | 565 | 579 | 36,000 | 5,790 |
| 1991-12-02 | 580 | 580 | 560 | 560 | 41,000 | 5,600 |
| 1991-11-29 | 601 | 609 | 585 | 590 | 42,000 | 5,900 |
| 1991-11-28 | 598 | 598 | 585 | 585 | 101,000 | 5,850 |
| 1991-11-27 | 613 | 628 | 606 | 606 | 16,000 | 6,060 |
| 1991-11-26 | 610 | 611 | 590 | 610 | 76,000 | 6,100 |
| 1991-11-25 | 616 | 620 | 610 | 620 | 38,000 | 6,200 |
| 1991-11-22 | 625 | 625 | 616 | 616 | 102,000 | 6,160 |
| 1991-11-21 | 640 | 648 | 630 | 630 | 49,000 | 6,300 |
| 1991-11-20 | 620 | 630 | 611 | 630 | 62,000 | 6,300 |
| 1991-11-19 | 631 | 638 | 630 | 630 | 54,000 | 6,300 |
| 1991-11-18 | 611 | 621 | 611 | 621 | 90,000 | 6,210 |
| 1991-11-15 | 643 | 650 | 631 | 631 | 110,000 | 6,310 |
| 1991-11-14 | 661 | 661 | 641 | 643 | 130,000 | 6,430 |
| 1991-11-13 | 670 | 670 | 660 | 660 | 185,000 | 6,600 |
| 1991-11-12 | 672 | 680 | 660 | 662 | 76,000 | 6,620 |
| 1991-11-11 | 670 | 680 | 670 | 671 | 72,000 | 6,710 |
| 1991-11-08 | 686 | 688 | 670 | 670 | 102,000 | 6,700 |
| 1991-11-07 | 691 | 694 | 685 | 685 | 59,000 | 6,850 |
| 1991-11-06 | 705 | 705 | 675 | 690 | 103,000 | 6,900 |
| 1991-11-05 | 701 | 709 | 701 | 701 | 85,000 | 7,010 |
| 1991-11-01 | 711 | 718 | 700 | 700 | 125,000 | 7,000 |
| 1991-10-31 | 721 | 721 | 708 | 720 | 152,000 | 7,200 |
| 1991-10-30 | 733 | 733 | 711 | 711 | 191,000 | 7,110 |
| 1991-10-29 | 722 | 740 | 717 | 732 | 281,000 | 7,320 |
| 1991-10-28 | 725 | 725 | 712 | 723 | 125,000 | 7,230 |
| 1991-10-25 | 710 | 731 | 704 | 725 | 351,000 | 7,250 |
| 1991-10-24 | 734 | 739 | 710 | 710 | 510,000 | 7,100 |
| 1991-10-23 | 745 | 750 | 730 | 730 | 2,506,000 | 7,300 |
| 1991-10-22 | 688 | 715 | 685 | 705 | 1,940,000 | 7,050 |
| 1991-10-21 | 670 | 685 | 667 | 685 | 677,000 | 6,850 |
| 1991-10-18 | 645 | 675 | 640 | 660 | 345,000 | 6,600 |
| 1991-10-17 | 640 | 648 | 635 | 640 | 158,000 | 6,400 |
| 1991-10-16 | 639 | 640 | 620 | 638 | 78,000 | 6,380 |
| 1991-10-15 | 610 | 623 | 610 | 620 | 95,000 | 6,200 |
| 1991-10-14 | 620 | 620 | 606 | 610 | 47,000 | 6,100 |
| 1991-10-11 | 615 | 619 | 605 | 606 | 107,000 | 6,060 |
| 1991-10-09 | 615 | 622 | 611 | 620 | 366,000 | 6,200 |
| 1991-10-08 | 641 | 641 | 623 | 625 | 102,000 | 6,250 |
| 1991-10-07 | 652 | 652 | 640 | 645 | 72,000 | 6,450 |
| 1991-10-04 | 660 | 670 | 650 | 651 | 125,000 | 6,510 |
| 1991-10-03 | 661 | 670 | 651 | 669 | 155,000 | 6,690 |
| 1991-10-02 | 673 | 680 | 650 | 650 | 306,000 | 6,500 |
| 1991-10-01 | 650 | 679 | 649 | 665 | 403,000 | 6,650 |
| 1991-09-30 | 635 | 648 | 625 | 645 | 225,000 | 6,450 |
| 1991-09-27 | 640 | 640 | 620 | 621 | 153,000 | 6,210 |
| 1991-09-26 | 630 | 635 | 620 | 635 | 110,000 | 6,350 |
| 1991-09-25 | 610 | 640 | 606 | 640 | 180,000 | 6,400 |
| 1991-09-24 | 612 | 619 | 600 | 606 | 106,000 | 6,060 |
| 1991-09-20 | 640 | 658 | 604 | 612 | 245,000 | 6,120 |
| 1991-09-19 | 659 | 709 | 640 | 650 | 1,083,000 | 6,500 |
| 1991-09-18 | 595 | 661 | 595 | 660 | 603,000 | 6,600 |
| 1991-09-17 | 610 | 620 | 610 | 615 | 117,000 | 6,150 |
| 1991-09-13 | 610 | 621 | 595 | 620 | 579,000 | 6,200 |
| 1991-09-12 | 560 | 607 | 560 | 591 | 570,000 | 5,910 |
| 1991-09-11 | 540 | 558 | 535 | 558 | 149,000 | 5,580 |
| 1991-09-10 | 565 | 565 | 550 | 550 | 125,000 | 5,500 |
| 1991-09-09 | 558 | 574 | 558 | 570 | 164,000 | 5,700 |
| 1991-09-06 | 549 | 566 | 538 | 550 | 301,000 | 5,500 |
| 1991-09-05 | 521 | 553 | 521 | 550 | 353,000 | 5,500 |
| 1991-09-04 | 505 | 515 | 502 | 515 | 125,000 | 5,150 |
| 1991-09-03 | 510 | 519 | 498 | 505 | 64,000 | 5,050 |
| 1991-09-02 | 487 | 509 | 487 | 509 | 98,000 | 5,090 |
| 1991-08-30 | 480 | 485 | 476 | 482 | 169,000 | 4,820 |
| 1991-08-29 | 456 | 476 | 456 | 476 | 87,000 | 4,760 |
| 1991-08-28 | 460 | 465 | 453 | 455 | 194,000 | 4,550 |
| 1991-08-27 | 470 | 478 | 460 | 461 | 156,000 | 4,610 |
| 1991-08-26 | 490 | 490 | 469 | 470 | 158,000 | 4,700 |
| 1991-08-23 | 505 | 506 | 483 | 490 | 106,000 | 4,900 |
| 1991-08-22 | 510 | 510 | 502 | 505 | 178,000 | 5,050 |
| 1991-08-21 | 469 | 505 | 469 | 492 | 159,000 | 4,920 |
| 1991-08-20 | 470 | 482 | 450 | 470 | 190,000 | 4,700 |
| 1991-08-19 | 500 | 505 | 465 | 465 | 301,000 | 4,650 |
| 1991-08-16 | 529 | 529 | 510 | 511 | 30,000 | 5,110 |
| 1991-08-15 | 518 | 530 | 515 | 529 | 22,000 | 5,290 |
| 1991-08-14 | 510 | 520 | 510 | 518 | 22,000 | 5,180 |
| 1991-08-13 | 502 | 508 | 501 | 508 | 73,000 | 5,080 |
| 1991-08-12 | 517 | 517 | 501 | 505 | 99,000 | 5,050 |
| 1991-08-09 | 534 | 535 | 530 | 530 | 25,000 | 5,300 |
| 1991-08-08 | 543 | 545 | 533 | 533 | 48,000 | 5,330 |
| 1991-08-07 | 553 | 561 | 542 | 542 | 27,000 | 5,420 |
| 1991-08-06 | 553 | 561 | 553 | 553 | 74,000 | 5,530 |
| 1991-08-05 | 561 | 561 | 545 | 553 | 18,000 | 5,530 |
| 1991-08-02 | 563 | 563 | 542 | 542 | 37,000 | 5,420 |
| 1991-08-01 | 579 | 579 | 563 | 563 | 18,000 | 5,630 |
| 1991-07-31 | 570 | 580 | 570 | 571 | 34,000 | 5,710 |
| 1991-07-30 | 540 | 560 | 540 | 560 | 38,000 | 5,600 |
| 1991-07-29 | 550 | 551 | 540 | 550 | 26,000 | 5,500 |
| 1991-07-26 | 527 | 550 | 527 | 540 | 52,000 | 5,400 |
| 1991-07-25 | 540 | 550 | 530 | 530 | 57,000 | 5,300 |
| 1991-07-24 | 530 | 549 | 530 | 548 | 35,000 | 5,480 |
| 1991-07-23 | 526 | 536 | 526 | 530 | 33,000 | 5,300 |
| 1991-07-22 | 549 | 549 | 531 | 541 | 9,000 | 5,410 |
| 1991-07-19 | 550 | 550 | 547 | 550 | 14,000 | 5,500 |
| 1991-07-18 | 550 | 550 | 535 | 550 | 41,000 | 5,500 |
| 1991-07-17 | 580 | 580 | 551 | 560 | 32,000 | 5,600 |
| 1991-07-16 | 590 | 590 | 581 | 581 | 20,000 | 5,810 |
| 1991-07-15 | 569 | 595 | 565 | 595 | 62,000 | 5,950 |
| 1991-07-12 | 540 | 558 | 536 | 557 | 54,000 | 5,570 |
| 1991-07-11 | 568 | 581 | 550 | 550 | 83,000 | 5,500 |
| 1991-07-10 | 530 | 558 | 522 | 558 | 96,000 | 5,580 |
| 1991-07-09 | 509 | 515 | 483 | 500 | 373,000 | 5,000 |
| 1991-07-05 | 570 | 580 | 550 | 569 | 163,000 | 5,690 |
| 1991-07-04 | 580 | 580 | 570 | 570 | 76,000 | 5,700 |
| 1991-07-03 | 592 | 605 | 590 | 596 | 30,000 | 5,960 |
| 1991-07-02 | 606 | 614 | 590 | 600 | 100,000 | 6,000 |
| 1991-07-01 | 609 | 615 | 608 | 615 | 86,000 | 6,150 |
| 1991-06-28 | 605 | 605 | 597 | 597 | 51,000 | 5,970 |
| 1991-06-27 | 607 | 607 | 593 | 596 | 86,000 | 5,960 |
| 1991-06-26 | 603 | 610 | 601 | 607 | 75,000 | 6,070 |
| 1991-06-25 | 605 | 607 | 601 | 607 | 74,000 | 6,070 |
| 1991-06-24 | 626 | 629 | 612 | 612 | 39,000 | 6,120 |
| 1991-06-21 | 615 | 630 | 615 | 625 | 27,000 | 6,250 |
| 1991-06-20 | 615 | 630 | 611 | 611 | 54,000 | 6,110 |
| 1991-06-19 | 652 | 652 | 630 | 630 | 62,000 | 6,300 |
| 1991-06-18 | 660 | 660 | 650 | 651 | 108,000 | 6,510 |
| 1991-06-17 | 670 | 670 | 657 | 660 | 58,000 | 6,600 |
| 1991-06-14 | 685 | 685 | 680 | 684 | 61,000 | 6,840 |
| 1991-06-13 | 657 | 660 | 656 | 656 | 58,000 | 6,560 |
| 1991-06-12 | 659 | 659 | 655 | 656 | 62,000 | 6,560 |
| 1991-06-11 | 653 | 660 | 653 | 655 | 80,000 | 6,550 |
| 1991-06-10 | 670 | 670 | 650 | 650 | 110,000 | 6,500 |
| 1991-06-07 | 678 | 680 | 670 | 670 | 73,000 | 6,700 |
| 1991-06-06 | 682 | 684 | 680 | 681 | 72,000 | 6,810 |
| 1991-06-05 | 699 | 699 | 681 | 681 | 47,000 | 6,810 |
| 1991-06-04 | 686 | 700 | 680 | 700 | 68,000 | 7,000 |
| 1991-06-03 | 695 | 700 | 686 | 686 | 33,000 | 6,860 |
| 1991-05-31 | 700 | 700 | 679 | 691 | 108,000 | 6,910 |
| 1991-05-30 | 702 | 702 | 690 | 691 | 47,000 | 6,910 |
| 1991-05-29 | 700 | 700 | 695 | 700 | 30,000 | 7,000 |
| 1991-05-28 | 692 | 692 | 688 | 690 | 63,000 | 6,900 |
| 1991-05-27 | 702 | 702 | 692 | 692 | 52,000 | 6,920 |
| 1991-05-24 | 702 | 715 | 702 | 710 | 35,000 | 7,100 |
| 1991-05-23 | 692 | 700 | 692 | 692 | 38,000 | 6,920 |
| 1991-05-22 | 691 | 705 | 691 | 691 | 49,000 | 6,910 |
| 1991-05-21 | 697 | 700 | 695 | 700 | 80,000 | 7,000 |
| 1991-05-20 | 711 | 715 | 696 | 697 | 105,000 | 6,970 |
| 1991-05-17 | 721 | 730 | 710 | 717 | 56,000 | 7,170 |
| 1991-05-16 | 711 | 731 | 700 | 731 | 163,000 | 7,310 |
| 1991-05-15 | 739 | 740 | 721 | 721 | 125,000 | 7,210 |
| 1991-05-14 | 750 | 779 | 735 | 745 | 798,000 | 7,450 |
| 1991-05-13 | 691 | 756 | 688 | 745 | 434,000 | 7,450 |
| 1991-05-10 | 695 | 695 | 688 | 688 | 62,000 | 6,880 |
| 1991-05-09 | 690 | 698 | 690 | 698 | 32,000 | 6,980 |
| 1991-05-08 | 700 | 705 | 688 | 700 | 36,000 | 7,000 |
| 1991-05-07 | 707 | 709 | 701 | 709 | 47,000 | 7,090 |
| 1991-05-02 | 690 | 705 | 690 | 705 | 49,000 | 7,050 |
| 1991-05-01 | 689 | 700 | 689 | 692 | 72,000 | 6,920 |
| 1991-04-30 | 694 | 700 | 676 | 679 | 119,000 | 6,790 |
| 1991-04-26 | 698 | 701 | 695 | 695 | 107,000 | 6,950 |
| 1991-04-25 | 720 | 720 | 702 | 702 | 141,000 | 7,020 |
| 1991-04-24 | 721 | 721 | 715 | 718 | 55,000 | 7,180 |
| 1991-04-23 | 717 | 721 | 717 | 721 | 49,000 | 7,210 |
| 1991-04-22 | 730 | 730 | 715 | 727 | 55,000 | 7,270 |
| 1991-04-19 | 738 | 752 | 730 | 750 | 57,000 | 7,500 |
| 1991-04-18 | 749 | 755 | 740 | 740 | 61,000 | 7,400 |
| 1991-04-17 | 756 | 756 | 743 | 745 | 55,000 | 7,450 |
| 1991-04-16 | 750 | 756 | 741 | 756 | 71,000 | 7,560 |
| 1991-04-15 | 768 | 768 | 750 | 750 | 106,000 | 7,500 |
| 1991-04-12 | 765 | 765 | 756 | 765 | 83,000 | 7,650 |
| 1991-04-11 | 761 | 780 | 755 | 765 | 183,000 | 7,650 |
| 1991-04-10 | 770 | 795 | 755 | 755 | 630,000 | 7,550 |
| 1991-04-09 | 749 | 780 | 749 | 770 | 668,000 | 7,700 |
| 1991-04-08 | 739 | 750 | 736 | 748 | 168,000 | 7,480 |
| 1991-04-05 | 712 | 739 | 712 | 739 | 157,000 | 7,390 |
| 1991-04-04 | 715 | 715 | 710 | 712 | 84,000 | 7,120 |
| 1991-04-03 | 727 | 727 | 715 | 715 | 37,000 | 7,150 |
| 1991-04-02 | 702 | 710 | 701 | 707 | 44,000 | 7,070 |
| 1991-04-01 | 709 | 718 | 701 | 701 | 56,000 | 7,010 |
| 1991-03-29 | 730 | 730 | 705 | 729 | 47,000 | 7,290 |
| 1991-03-28 | 696 | 731 | 696 | 720 | 71,000 | 7,200 |
| 1991-03-27 | 715 | 715 | 690 | 715 | 99,000 | 7,150 |
| 1991-03-26 | 723 | 724 | 702 | 705 | 133,000 | 7,050 |
| 1991-03-25 | 720 | 740 | 720 | 722 | 82,000 | 7,220 |
| 1991-03-22 | 728 | 740 | 720 | 722 | 92,000 | 7,220 |
| 1991-03-20 | 730 | 740 | 730 | 730 | 94,000 | 7,300 |
| 1991-03-19 | 731 | 750 | 731 | 750 | 102,000 | 7,500 |
| 1991-03-18 | 730 | 740 | 730 | 731 | 68,000 | 7,310 |
| 1991-03-15 | 735 | 755 | 735 | 740 | 88,000 | 7,400 |
| 1991-03-14 | 732 | 745 | 732 | 735 | 98,000 | 7,350 |
| 1991-03-13 | 745 | 750 | 732 | 732 | 129,000 | 7,320 |
| 1991-03-12 | 740 | 745 | 731 | 742 | 107,000 | 7,420 |
| 1991-03-11 | 770 | 775 | 750 | 750 | 144,000 | 7,500 |
| 1991-03-08 | 736 | 770 | 736 | 768 | 319,000 | 7,680 |
| 1991-03-07 | 740 | 740 | 728 | 740 | 81,000 | 7,400 |
| 1991-03-06 | 740 | 740 | 725 | 728 | 104,000 | 7,280 |
| 1991-03-05 | 725 | 728 | 715 | 715 | 212,000 | 7,150 |
| 1991-03-04 | 750 | 750 | 727 | 728 | 106,000 | 7,280 |
| 1991-03-01 | 769 | 780 | 754 | 754 | 351,000 | 7,540 |
| 1991-02-28 | 790 | 798 | 772 | 772 | 1,102,000 | 7,720 |
| 1991-02-27 | 753 | 780 | 743 | 770 | 1,038,000 | 7,700 |
| 1991-02-26 | 731 | 760 | 725 | 743 | 942,000 | 7,430 |
| 1991-02-25 | 691 | 715 | 691 | 715 | 244,000 | 7,150 |
| 1991-02-22 | 720 | 748 | 710 | 711 | 665,000 | 7,110 |
| 1991-02-21 | 700 | 739 | 700 | 720 | 864,000 | 7,200 |
| 1991-02-20 | 681 | 720 | 680 | 689 | 499,000 | 6,890 |
| 1991-02-19 | 665 | 699 | 665 | 680 | 652,000 | 6,800 |
| 1991-02-18 | 669 | 670 | 654 | 662 | 275,000 | 6,620 |
| 1991-02-15 | 630 | 650 | 621 | 649 | 231,000 | 6,490 |
| 1991-02-14 | 650 | 650 | 640 | 650 | 517,000 | 6,500 |
| 1991-02-13 | 599 | 600 | 580 | 600 | 244,000 | 6,000 |
| 1991-02-12 | 600 | 604 | 589 | 599 | 190,000 | 5,990 |
| 1991-02-08 | 555 | 605 | 555 | 579 | 454,000 | 5,790 |
| 1991-02-07 | 545 | 555 | 545 | 550 | 128,000 | 5,500 |
| 1991-02-06 | 555 | 555 | 526 | 536 | 111,000 | 5,360 |
| 1991-02-05 | 499 | 550 | 494 | 540 | 148,000 | 5,400 |
| 1991-02-04 | 483 | 494 | 481 | 494 | 15,000 | 4,940 |
| 1991-02-01 | 490 | 495 | 482 | 483 | 96,000 | 4,830 |
| 1991-01-31 | 510 | 510 | 492 | 492 | 78,000 | 4,920 |
| 1991-01-30 | 481 | 499 | 481 | 499 | 60,000 | 4,990 |
| 1991-01-29 | 495 | 498 | 480 | 482 | 103,000 | 4,820 |
| 1991-01-28 | 481 | 494 | 481 | 490 | 36,000 | 4,900 |
| 1991-01-25 | 485 | 491 | 474 | 474 | 111,000 | 4,740 |
| 1991-01-24 | 479 | 490 | 479 | 490 | 86,000 | 4,900 |
| 1991-01-23 | 480 | 480 | 473 | 479 | 94,000 | 4,790 |
| 1991-01-22 | 491 | 498 | 490 | 490 | 36,000 | 4,900 |
| 1991-01-21 | 500 | 502 | 500 | 501 | 48,000 | 5,010 |
| 1991-01-18 | 540 | 540 | 520 | 520 | 196,000 | 5,200 |
| 1991-01-17 | 490 | 530 | 479 | 520 | 202,000 | 5,200 |
| 1991-01-16 | 505 | 505 | 482 | 500 | 99,000 | 5,000 |
| 1991-01-14 | 515 | 530 | 505 | 525 | 42,000 | 5,250 |
| 1991-01-11 | 510 | 525 | 501 | 515 | 96,000 | 5,150 |
| 1991-01-10 | 505 | 510 | 504 | 504 | 60,000 | 5,040 |
| 1991-01-09 | 510 | 510 | 500 | 510 | 47,000 | 5,100 |
| 1991-01-08 | 520 | 520 | 495 | 495 | 78,000 | 4,950 |
| 1991-01-07 | 534 | 543 | 524 | 535 | 58,000 | 5,350 |
| 1991-01-04 | 540 | 545 | 535 | 536 | 39,000 | 5,360 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
