4404 ミヨシ油脂(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3041641641541525,0004,150
1992-12-2942042141541618,0004,160
1992-12-284204204174175,0004,170
1992-12-2543143142642929,0004,290
1992-12-24435436428431144,0004,310
1992-12-2243043042042783,0004,270
1992-12-2142843741942790,0004,270
1992-12-1841943141942975,0004,290
1992-12-1741642541641727,0004,170
1992-12-1641642741642767,0004,270
1992-12-1541042040642032,0004,200
1992-12-1441642041541822,0004,180
1992-12-1142442541541956,0004,190
1992-12-1042143242042574,0004,250
1992-12-0942042541542552,0004,250
1992-12-0841242541242535,0004,250
1992-12-0741141241141244,0004,120
1992-12-0441141241041118,0004,110
1992-12-0342042541042048,0004,200
1992-12-0242542641141647,0004,160
1992-12-0142343342242270,0004,220
1992-11-3042943342242250,0004,220
1992-11-2741941941341446,0004,140
1992-11-2641242041141655,0004,160
1992-11-2541041641041154,0004,110
1992-11-2441142041041062,0004,100
1992-11-2039641039641062,0004,100
1992-11-19408410393393147,0003,930
1992-11-1839040938540970,0004,090
1992-11-1738538638138528,0003,850
1992-11-1639239238139030,0003,900
1992-11-13382390380387135,0003,870
1992-11-12399400374377192,0003,770
1992-11-1140140740140486,0004,040
1992-11-1040440740040794,0004,070
1992-11-0941841840140964,0004,090
1992-11-0643143142742735,0004,270
1992-11-0545045043043142,0004,310
1992-11-0442843542743551,0004,350
1992-11-0244044042742746,0004,270
1992-10-3045145144044073,0004,400
1992-10-2945345345045151,0004,510
1992-10-2845445945345397,0004,530
1992-10-2746046045245393,0004,530
1992-10-2646346345545541,0004,550
1992-10-23462470462462150,0004,620
1992-10-2246046346046262,0004,620
1992-10-2145546345146082,0004,600
1992-10-20458464450450176,0004,500
1992-10-19470470455458259,0004,580
1992-10-16485485465470506,0004,700
1992-10-154905034754801,820,0004,800
1992-10-144405084404922,291,0004,920
1992-10-1342143542143040,0004,300
1992-10-1242142142042018,0004,200
1992-10-0941542041242024,0004,200
1992-10-0840641040641012,0004,100
1992-10-074034084034089,0004,080
1992-10-0640340439940049,0004,000
1992-10-0542542541141115,0004,110
1992-10-0241342041342017,0004,200
1992-10-0141842041341330,0004,130
1992-09-3043544542542526,0004,250
1992-09-2943843842542517,0004,250
1992-09-2844044543843825,0004,380
1992-09-2542643542543523,0004,350
1992-09-2443543542242228,0004,220
1992-09-2241642141542015,0004,200
1992-09-2141241741241530,0004,150
1992-09-1842642641041166,0004,110
1992-09-1743043042542521,0004,250
1992-09-1644044042542525,0004,250
1992-09-1443643743043524,0004,350
1992-09-1145245243043288,0004,320
1992-09-1044145544145084,0004,500
1992-09-0942743042742832,0004,280
1992-09-0844044042543544,0004,350
1992-09-0744744844544554,0004,450
1992-09-04437450435440105,0004,400
1992-09-0342642641042559,0004,250
1992-09-0242643542542664,0004,260
1992-09-0146046044644678,0004,460
1992-08-31455465450455111,0004,550
1992-08-28434450423440172,0004,400
1992-08-27407440406439159,0004,390
1992-08-2638540038540048,0004,000
1992-08-2540040038538653,0003,860
1992-08-24391415385400183,0004,000
1992-08-21345381345381159,0003,810
1992-08-2032334832334864,0003,480
1992-08-1932032631632142,0003,210
1992-08-1834034032132127,0003,210
1992-08-1734034034034021,0003,400
1992-08-1432533132233031,0003,300
1992-08-1331532631032547,0003,250
1992-08-1231031031031062,0003,100
1992-08-1135035635035028,0003,500
1992-08-1038038036036052,0003,600
1992-08-0738538838038167,0003,810
1992-08-0638838838538839,0003,880
1992-08-0540540538538855,0003,880
1992-08-0439540339540020,0004,000
1992-08-0340040039039067,0003,900
1992-07-3141042141042052,0004,200
1992-07-3039740539740559,0004,050
1992-07-2941441438039043,0003,900
1992-07-2840941040041063,0004,100
1992-07-2742243041341336,0004,130
1992-07-2441041241041225,0004,120
1992-07-2340542540542228,0004,220
1992-07-2241841841041046,0004,100
1992-07-2141042141042193,0004,210
1992-07-2043443441341331,0004,130
1992-07-1744744743543574,0004,350
1992-07-1645645645045036,0004,500
1992-07-1545346745346120,0004,610
1992-07-1446546544744730,0004,470
1992-07-1346547046547026,0004,700
1992-07-1047047046147028,0004,700
1992-07-0946046945646338,0004,630
1992-07-0844546044046033,0004,600
1992-07-0746146145045017,0004,500
1992-07-0647047046046524,0004,650
1992-07-0347048047048030,0004,800
1992-07-0245147045147025,0004,700
1992-07-0143944543744514,0004,450
1992-06-3045045044044027,0004,400
1992-06-2944044043143513,0004,350
1992-06-2644545644545035,0004,500
1992-06-2544045043045060,0004,500
1992-06-2446146644644682,0004,460
1992-06-2346546745045727,0004,570
1992-06-2247048046746716,0004,670
1992-06-1945647045647044,0004,700
1992-06-1845646044946081,0004,600
1992-06-1749149245045168,0004,510
1992-06-1649049549049069,0004,900
1992-06-1550050149249231,0004,920
1992-06-1251151851151842,0005,180
1992-06-1151051551051034,0005,100
1992-06-1051751751051520,0005,150
1992-06-0951551550850918,0005,090
1992-06-0851551549851539,0005,150
1992-06-0551852851551536,0005,150
1992-06-0453053051751813,0005,180
1992-06-0352152552152516,0005,250
1992-06-0252552851752828,0005,280
1992-06-0152353552352931,0005,290
1992-05-2954254252052192,0005,210
1992-05-2852252251152276,0005,220
1992-05-2752752951152256,0005,220
1992-05-2652852952052283,0005,220
1992-05-2552653052652731,0005,270
1992-05-2253153552853158,0005,310
1992-05-21553560540540144,0005,400
1992-05-20570570542559191,0005,590
1992-05-19545567545560444,0005,600
1992-05-18511540511536110,0005,360
1992-05-15541548517517278,0005,170
1992-05-14558574538540764,0005,400
1992-05-135205645165501,248,0005,500
1992-05-12500515500511258,0005,110
1992-05-11480497480491123,0004,910
1992-05-08461479461479193,0004,790
1992-05-07456471450471152,0004,710
1992-05-06439456436449152,0004,490
1992-05-0143843843043477,0004,340
1992-04-30445445433433143,0004,330
1992-04-28434440434435163,0004,350
1992-04-2743944043443497,0004,340
1992-04-24416434416434218,0004,340
1992-04-23404420401411505,0004,110
1992-04-22420420401401207,0004,010
1992-04-21430435415415139,0004,150
1992-04-2046146144044029,0004,400
1992-04-1748048047147544,0004,750
1992-04-16475480470476117,0004,760
1992-04-15466473460470115,0004,700
1992-04-1445545843645861,0004,580
1992-04-13450450435450125,0004,500
1992-04-09410410400400187,0004,000
1992-04-08450450400410202,0004,100
1992-04-07485485455455107,0004,550
1992-04-0646048046047577,0004,750
1992-04-03480480450455222,0004,550
1992-04-0247348347348379,0004,830
1992-04-01506510498498223,0004,980
1992-03-3152752750752348,0005,230
1992-03-3050951050650751,0005,070
1992-03-2750851550651031,0005,100
1992-03-26512517508509121,0005,090
1992-03-25511520510511100,0005,110
1992-03-2452052551051626,0005,160
1992-03-2353454053053037,0005,300
1992-03-19510534500534185,0005,340
1992-03-18537537499499116,0004,990
1992-03-17555560535535147,0005,350
1992-03-16560564555555121,0005,550
1992-03-13550570550570150,0005,700
1992-03-1253955053955054,0005,500
1992-03-1154055953855967,0005,590
1992-03-1053854853854223,0005,420
1992-03-0954054053553839,0005,380
1992-03-0653555053555030,0005,500
1992-03-0556557554554560,0005,450
1992-03-0455056054356033,0005,600
1992-03-03559590550550122,0005,500
1992-03-0255956055056071,0005,600
1992-02-2855956053153581,0005,350
1992-02-27535549535549190,0005,490
1992-02-2651152551052556,0005,250
1992-02-2551051051051027,0005,100
1992-02-2452052051051019,0005,100
1992-02-2152052050852047,0005,200
1992-02-2050751050751017,0005,100
1992-02-1950651050650613,0005,060
1992-02-1852052050650632,0005,060
1992-02-1751551551051036,0005,100
1992-02-1451952051651627,0005,160
1992-02-1351651851651822,0005,180
1992-02-1253053051051339,0005,130
1992-02-1055055053753719,0005,370
1992-02-0754155053753740,0005,370
1992-02-0654555053753711,0005,370
1992-02-0554055053553525,0005,350
1992-02-0455555553653818,0005,380
1992-02-0355855954855030,0005,500
1992-01-3154056053555565,0005,550
1992-01-3050753050752238,0005,220
1992-01-2950852650851656,0005,160
1992-01-2850251050050629,0005,060
1992-01-2750451050250341,0005,030
1992-01-2453853850250243,0005,020
1992-01-2353054053053057,0005,300
1992-01-22510530504530148,0005,300
1992-01-2150551050551073,0005,100
1992-01-2054054050150577,0005,050
1992-01-1754054052453252,0005,320
1992-01-1657057055055043,0005,500
1992-01-1455057055055342,0005,530
1992-01-1357857855155539,0005,550
1992-01-1057958057957932,0005,790
1992-01-0960461459461393,0006,130
1992-01-0857561457561461,0006,140
1992-01-0760060158159525,0005,950
1992-01-0658761058760931,0006,090

分割・併合履歴 : [2017-06-28]1株→0.1株