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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 416 | 416 | 415 | 415 | 25,000 | 4,150 |
| 1992-12-29 | 420 | 421 | 415 | 416 | 18,000 | 4,160 |
| 1992-12-28 | 420 | 420 | 417 | 417 | 5,000 | 4,170 |
| 1992-12-25 | 431 | 431 | 426 | 429 | 29,000 | 4,290 |
| 1992-12-24 | 435 | 436 | 428 | 431 | 144,000 | 4,310 |
| 1992-12-22 | 430 | 430 | 420 | 427 | 83,000 | 4,270 |
| 1992-12-21 | 428 | 437 | 419 | 427 | 90,000 | 4,270 |
| 1992-12-18 | 419 | 431 | 419 | 429 | 75,000 | 4,290 |
| 1992-12-17 | 416 | 425 | 416 | 417 | 27,000 | 4,170 |
| 1992-12-16 | 416 | 427 | 416 | 427 | 67,000 | 4,270 |
| 1992-12-15 | 410 | 420 | 406 | 420 | 32,000 | 4,200 |
| 1992-12-14 | 416 | 420 | 415 | 418 | 22,000 | 4,180 |
| 1992-12-11 | 424 | 425 | 415 | 419 | 56,000 | 4,190 |
| 1992-12-10 | 421 | 432 | 420 | 425 | 74,000 | 4,250 |
| 1992-12-09 | 420 | 425 | 415 | 425 | 52,000 | 4,250 |
| 1992-12-08 | 412 | 425 | 412 | 425 | 35,000 | 4,250 |
| 1992-12-07 | 411 | 412 | 411 | 412 | 44,000 | 4,120 |
| 1992-12-04 | 411 | 412 | 410 | 411 | 18,000 | 4,110 |
| 1992-12-03 | 420 | 425 | 410 | 420 | 48,000 | 4,200 |
| 1992-12-02 | 425 | 426 | 411 | 416 | 47,000 | 4,160 |
| 1992-12-01 | 423 | 433 | 422 | 422 | 70,000 | 4,220 |
| 1992-11-30 | 429 | 433 | 422 | 422 | 50,000 | 4,220 |
| 1992-11-27 | 419 | 419 | 413 | 414 | 46,000 | 4,140 |
| 1992-11-26 | 412 | 420 | 411 | 416 | 55,000 | 4,160 |
| 1992-11-25 | 410 | 416 | 410 | 411 | 54,000 | 4,110 |
| 1992-11-24 | 411 | 420 | 410 | 410 | 62,000 | 4,100 |
| 1992-11-20 | 396 | 410 | 396 | 410 | 62,000 | 4,100 |
| 1992-11-19 | 408 | 410 | 393 | 393 | 147,000 | 3,930 |
| 1992-11-18 | 390 | 409 | 385 | 409 | 70,000 | 4,090 |
| 1992-11-17 | 385 | 386 | 381 | 385 | 28,000 | 3,850 |
| 1992-11-16 | 392 | 392 | 381 | 390 | 30,000 | 3,900 |
| 1992-11-13 | 382 | 390 | 380 | 387 | 135,000 | 3,870 |
| 1992-11-12 | 399 | 400 | 374 | 377 | 192,000 | 3,770 |
| 1992-11-11 | 401 | 407 | 401 | 404 | 86,000 | 4,040 |
| 1992-11-10 | 404 | 407 | 400 | 407 | 94,000 | 4,070 |
| 1992-11-09 | 418 | 418 | 401 | 409 | 64,000 | 4,090 |
| 1992-11-06 | 431 | 431 | 427 | 427 | 35,000 | 4,270 |
| 1992-11-05 | 450 | 450 | 430 | 431 | 42,000 | 4,310 |
| 1992-11-04 | 428 | 435 | 427 | 435 | 51,000 | 4,350 |
| 1992-11-02 | 440 | 440 | 427 | 427 | 46,000 | 4,270 |
| 1992-10-30 | 451 | 451 | 440 | 440 | 73,000 | 4,400 |
| 1992-10-29 | 453 | 453 | 450 | 451 | 51,000 | 4,510 |
| 1992-10-28 | 454 | 459 | 453 | 453 | 97,000 | 4,530 |
| 1992-10-27 | 460 | 460 | 452 | 453 | 93,000 | 4,530 |
| 1992-10-26 | 463 | 463 | 455 | 455 | 41,000 | 4,550 |
| 1992-10-23 | 462 | 470 | 462 | 462 | 150,000 | 4,620 |
| 1992-10-22 | 460 | 463 | 460 | 462 | 62,000 | 4,620 |
| 1992-10-21 | 455 | 463 | 451 | 460 | 82,000 | 4,600 |
| 1992-10-20 | 458 | 464 | 450 | 450 | 176,000 | 4,500 |
| 1992-10-19 | 470 | 470 | 455 | 458 | 259,000 | 4,580 |
| 1992-10-16 | 485 | 485 | 465 | 470 | 506,000 | 4,700 |
| 1992-10-15 | 490 | 503 | 475 | 480 | 1,820,000 | 4,800 |
| 1992-10-14 | 440 | 508 | 440 | 492 | 2,291,000 | 4,920 |
| 1992-10-13 | 421 | 435 | 421 | 430 | 40,000 | 4,300 |
| 1992-10-12 | 421 | 421 | 420 | 420 | 18,000 | 4,200 |
| 1992-10-09 | 415 | 420 | 412 | 420 | 24,000 | 4,200 |
| 1992-10-08 | 406 | 410 | 406 | 410 | 12,000 | 4,100 |
| 1992-10-07 | 403 | 408 | 403 | 408 | 9,000 | 4,080 |
| 1992-10-06 | 403 | 404 | 399 | 400 | 49,000 | 4,000 |
| 1992-10-05 | 425 | 425 | 411 | 411 | 15,000 | 4,110 |
| 1992-10-02 | 413 | 420 | 413 | 420 | 17,000 | 4,200 |
| 1992-10-01 | 418 | 420 | 413 | 413 | 30,000 | 4,130 |
| 1992-09-30 | 435 | 445 | 425 | 425 | 26,000 | 4,250 |
| 1992-09-29 | 438 | 438 | 425 | 425 | 17,000 | 4,250 |
| 1992-09-28 | 440 | 445 | 438 | 438 | 25,000 | 4,380 |
| 1992-09-25 | 426 | 435 | 425 | 435 | 23,000 | 4,350 |
| 1992-09-24 | 435 | 435 | 422 | 422 | 28,000 | 4,220 |
| 1992-09-22 | 416 | 421 | 415 | 420 | 15,000 | 4,200 |
| 1992-09-21 | 412 | 417 | 412 | 415 | 30,000 | 4,150 |
| 1992-09-18 | 426 | 426 | 410 | 411 | 66,000 | 4,110 |
| 1992-09-17 | 430 | 430 | 425 | 425 | 21,000 | 4,250 |
| 1992-09-16 | 440 | 440 | 425 | 425 | 25,000 | 4,250 |
| 1992-09-14 | 436 | 437 | 430 | 435 | 24,000 | 4,350 |
| 1992-09-11 | 452 | 452 | 430 | 432 | 88,000 | 4,320 |
| 1992-09-10 | 441 | 455 | 441 | 450 | 84,000 | 4,500 |
| 1992-09-09 | 427 | 430 | 427 | 428 | 32,000 | 4,280 |
| 1992-09-08 | 440 | 440 | 425 | 435 | 44,000 | 4,350 |
| 1992-09-07 | 447 | 448 | 445 | 445 | 54,000 | 4,450 |
| 1992-09-04 | 437 | 450 | 435 | 440 | 105,000 | 4,400 |
| 1992-09-03 | 426 | 426 | 410 | 425 | 59,000 | 4,250 |
| 1992-09-02 | 426 | 435 | 425 | 426 | 64,000 | 4,260 |
| 1992-09-01 | 460 | 460 | 446 | 446 | 78,000 | 4,460 |
| 1992-08-31 | 455 | 465 | 450 | 455 | 111,000 | 4,550 |
| 1992-08-28 | 434 | 450 | 423 | 440 | 172,000 | 4,400 |
| 1992-08-27 | 407 | 440 | 406 | 439 | 159,000 | 4,390 |
| 1992-08-26 | 385 | 400 | 385 | 400 | 48,000 | 4,000 |
| 1992-08-25 | 400 | 400 | 385 | 386 | 53,000 | 3,860 |
| 1992-08-24 | 391 | 415 | 385 | 400 | 183,000 | 4,000 |
| 1992-08-21 | 345 | 381 | 345 | 381 | 159,000 | 3,810 |
| 1992-08-20 | 323 | 348 | 323 | 348 | 64,000 | 3,480 |
| 1992-08-19 | 320 | 326 | 316 | 321 | 42,000 | 3,210 |
| 1992-08-18 | 340 | 340 | 321 | 321 | 27,000 | 3,210 |
| 1992-08-17 | 340 | 340 | 340 | 340 | 21,000 | 3,400 |
| 1992-08-14 | 325 | 331 | 322 | 330 | 31,000 | 3,300 |
| 1992-08-13 | 315 | 326 | 310 | 325 | 47,000 | 3,250 |
| 1992-08-12 | 310 | 310 | 310 | 310 | 62,000 | 3,100 |
| 1992-08-11 | 350 | 356 | 350 | 350 | 28,000 | 3,500 |
| 1992-08-10 | 380 | 380 | 360 | 360 | 52,000 | 3,600 |
| 1992-08-07 | 385 | 388 | 380 | 381 | 67,000 | 3,810 |
| 1992-08-06 | 388 | 388 | 385 | 388 | 39,000 | 3,880 |
| 1992-08-05 | 405 | 405 | 385 | 388 | 55,000 | 3,880 |
| 1992-08-04 | 395 | 403 | 395 | 400 | 20,000 | 4,000 |
| 1992-08-03 | 400 | 400 | 390 | 390 | 67,000 | 3,900 |
| 1992-07-31 | 410 | 421 | 410 | 420 | 52,000 | 4,200 |
| 1992-07-30 | 397 | 405 | 397 | 405 | 59,000 | 4,050 |
| 1992-07-29 | 414 | 414 | 380 | 390 | 43,000 | 3,900 |
| 1992-07-28 | 409 | 410 | 400 | 410 | 63,000 | 4,100 |
| 1992-07-27 | 422 | 430 | 413 | 413 | 36,000 | 4,130 |
| 1992-07-24 | 410 | 412 | 410 | 412 | 25,000 | 4,120 |
| 1992-07-23 | 405 | 425 | 405 | 422 | 28,000 | 4,220 |
| 1992-07-22 | 418 | 418 | 410 | 410 | 46,000 | 4,100 |
| 1992-07-21 | 410 | 421 | 410 | 421 | 93,000 | 4,210 |
| 1992-07-20 | 434 | 434 | 413 | 413 | 31,000 | 4,130 |
| 1992-07-17 | 447 | 447 | 435 | 435 | 74,000 | 4,350 |
| 1992-07-16 | 456 | 456 | 450 | 450 | 36,000 | 4,500 |
| 1992-07-15 | 453 | 467 | 453 | 461 | 20,000 | 4,610 |
| 1992-07-14 | 465 | 465 | 447 | 447 | 30,000 | 4,470 |
| 1992-07-13 | 465 | 470 | 465 | 470 | 26,000 | 4,700 |
| 1992-07-10 | 470 | 470 | 461 | 470 | 28,000 | 4,700 |
| 1992-07-09 | 460 | 469 | 456 | 463 | 38,000 | 4,630 |
| 1992-07-08 | 445 | 460 | 440 | 460 | 33,000 | 4,600 |
| 1992-07-07 | 461 | 461 | 450 | 450 | 17,000 | 4,500 |
| 1992-07-06 | 470 | 470 | 460 | 465 | 24,000 | 4,650 |
| 1992-07-03 | 470 | 480 | 470 | 480 | 30,000 | 4,800 |
| 1992-07-02 | 451 | 470 | 451 | 470 | 25,000 | 4,700 |
| 1992-07-01 | 439 | 445 | 437 | 445 | 14,000 | 4,450 |
| 1992-06-30 | 450 | 450 | 440 | 440 | 27,000 | 4,400 |
| 1992-06-29 | 440 | 440 | 431 | 435 | 13,000 | 4,350 |
| 1992-06-26 | 445 | 456 | 445 | 450 | 35,000 | 4,500 |
| 1992-06-25 | 440 | 450 | 430 | 450 | 60,000 | 4,500 |
| 1992-06-24 | 461 | 466 | 446 | 446 | 82,000 | 4,460 |
| 1992-06-23 | 465 | 467 | 450 | 457 | 27,000 | 4,570 |
| 1992-06-22 | 470 | 480 | 467 | 467 | 16,000 | 4,670 |
| 1992-06-19 | 456 | 470 | 456 | 470 | 44,000 | 4,700 |
| 1992-06-18 | 456 | 460 | 449 | 460 | 81,000 | 4,600 |
| 1992-06-17 | 491 | 492 | 450 | 451 | 68,000 | 4,510 |
| 1992-06-16 | 490 | 495 | 490 | 490 | 69,000 | 4,900 |
| 1992-06-15 | 500 | 501 | 492 | 492 | 31,000 | 4,920 |
| 1992-06-12 | 511 | 518 | 511 | 518 | 42,000 | 5,180 |
| 1992-06-11 | 510 | 515 | 510 | 510 | 34,000 | 5,100 |
| 1992-06-10 | 517 | 517 | 510 | 515 | 20,000 | 5,150 |
| 1992-06-09 | 515 | 515 | 508 | 509 | 18,000 | 5,090 |
| 1992-06-08 | 515 | 515 | 498 | 515 | 39,000 | 5,150 |
| 1992-06-05 | 518 | 528 | 515 | 515 | 36,000 | 5,150 |
| 1992-06-04 | 530 | 530 | 517 | 518 | 13,000 | 5,180 |
| 1992-06-03 | 521 | 525 | 521 | 525 | 16,000 | 5,250 |
| 1992-06-02 | 525 | 528 | 517 | 528 | 28,000 | 5,280 |
| 1992-06-01 | 523 | 535 | 523 | 529 | 31,000 | 5,290 |
| 1992-05-29 | 542 | 542 | 520 | 521 | 92,000 | 5,210 |
| 1992-05-28 | 522 | 522 | 511 | 522 | 76,000 | 5,220 |
| 1992-05-27 | 527 | 529 | 511 | 522 | 56,000 | 5,220 |
| 1992-05-26 | 528 | 529 | 520 | 522 | 83,000 | 5,220 |
| 1992-05-25 | 526 | 530 | 526 | 527 | 31,000 | 5,270 |
| 1992-05-22 | 531 | 535 | 528 | 531 | 58,000 | 5,310 |
| 1992-05-21 | 553 | 560 | 540 | 540 | 144,000 | 5,400 |
| 1992-05-20 | 570 | 570 | 542 | 559 | 191,000 | 5,590 |
| 1992-05-19 | 545 | 567 | 545 | 560 | 444,000 | 5,600 |
| 1992-05-18 | 511 | 540 | 511 | 536 | 110,000 | 5,360 |
| 1992-05-15 | 541 | 548 | 517 | 517 | 278,000 | 5,170 |
| 1992-05-14 | 558 | 574 | 538 | 540 | 764,000 | 5,400 |
| 1992-05-13 | 520 | 564 | 516 | 550 | 1,248,000 | 5,500 |
| 1992-05-12 | 500 | 515 | 500 | 511 | 258,000 | 5,110 |
| 1992-05-11 | 480 | 497 | 480 | 491 | 123,000 | 4,910 |
| 1992-05-08 | 461 | 479 | 461 | 479 | 193,000 | 4,790 |
| 1992-05-07 | 456 | 471 | 450 | 471 | 152,000 | 4,710 |
| 1992-05-06 | 439 | 456 | 436 | 449 | 152,000 | 4,490 |
| 1992-05-01 | 438 | 438 | 430 | 434 | 77,000 | 4,340 |
| 1992-04-30 | 445 | 445 | 433 | 433 | 143,000 | 4,330 |
| 1992-04-28 | 434 | 440 | 434 | 435 | 163,000 | 4,350 |
| 1992-04-27 | 439 | 440 | 434 | 434 | 97,000 | 4,340 |
| 1992-04-24 | 416 | 434 | 416 | 434 | 218,000 | 4,340 |
| 1992-04-23 | 404 | 420 | 401 | 411 | 505,000 | 4,110 |
| 1992-04-22 | 420 | 420 | 401 | 401 | 207,000 | 4,010 |
| 1992-04-21 | 430 | 435 | 415 | 415 | 139,000 | 4,150 |
| 1992-04-20 | 461 | 461 | 440 | 440 | 29,000 | 4,400 |
| 1992-04-17 | 480 | 480 | 471 | 475 | 44,000 | 4,750 |
| 1992-04-16 | 475 | 480 | 470 | 476 | 117,000 | 4,760 |
| 1992-04-15 | 466 | 473 | 460 | 470 | 115,000 | 4,700 |
| 1992-04-14 | 455 | 458 | 436 | 458 | 61,000 | 4,580 |
| 1992-04-13 | 450 | 450 | 435 | 450 | 125,000 | 4,500 |
| 1992-04-09 | 410 | 410 | 400 | 400 | 187,000 | 4,000 |
| 1992-04-08 | 450 | 450 | 400 | 410 | 202,000 | 4,100 |
| 1992-04-07 | 485 | 485 | 455 | 455 | 107,000 | 4,550 |
| 1992-04-06 | 460 | 480 | 460 | 475 | 77,000 | 4,750 |
| 1992-04-03 | 480 | 480 | 450 | 455 | 222,000 | 4,550 |
| 1992-04-02 | 473 | 483 | 473 | 483 | 79,000 | 4,830 |
| 1992-04-01 | 506 | 510 | 498 | 498 | 223,000 | 4,980 |
| 1992-03-31 | 527 | 527 | 507 | 523 | 48,000 | 5,230 |
| 1992-03-30 | 509 | 510 | 506 | 507 | 51,000 | 5,070 |
| 1992-03-27 | 508 | 515 | 506 | 510 | 31,000 | 5,100 |
| 1992-03-26 | 512 | 517 | 508 | 509 | 121,000 | 5,090 |
| 1992-03-25 | 511 | 520 | 510 | 511 | 100,000 | 5,110 |
| 1992-03-24 | 520 | 525 | 510 | 516 | 26,000 | 5,160 |
| 1992-03-23 | 534 | 540 | 530 | 530 | 37,000 | 5,300 |
| 1992-03-19 | 510 | 534 | 500 | 534 | 185,000 | 5,340 |
| 1992-03-18 | 537 | 537 | 499 | 499 | 116,000 | 4,990 |
| 1992-03-17 | 555 | 560 | 535 | 535 | 147,000 | 5,350 |
| 1992-03-16 | 560 | 564 | 555 | 555 | 121,000 | 5,550 |
| 1992-03-13 | 550 | 570 | 550 | 570 | 150,000 | 5,700 |
| 1992-03-12 | 539 | 550 | 539 | 550 | 54,000 | 5,500 |
| 1992-03-11 | 540 | 559 | 538 | 559 | 67,000 | 5,590 |
| 1992-03-10 | 538 | 548 | 538 | 542 | 23,000 | 5,420 |
| 1992-03-09 | 540 | 540 | 535 | 538 | 39,000 | 5,380 |
| 1992-03-06 | 535 | 550 | 535 | 550 | 30,000 | 5,500 |
| 1992-03-05 | 565 | 575 | 545 | 545 | 60,000 | 5,450 |
| 1992-03-04 | 550 | 560 | 543 | 560 | 33,000 | 5,600 |
| 1992-03-03 | 559 | 590 | 550 | 550 | 122,000 | 5,500 |
| 1992-03-02 | 559 | 560 | 550 | 560 | 71,000 | 5,600 |
| 1992-02-28 | 559 | 560 | 531 | 535 | 81,000 | 5,350 |
| 1992-02-27 | 535 | 549 | 535 | 549 | 190,000 | 5,490 |
| 1992-02-26 | 511 | 525 | 510 | 525 | 56,000 | 5,250 |
| 1992-02-25 | 510 | 510 | 510 | 510 | 27,000 | 5,100 |
| 1992-02-24 | 520 | 520 | 510 | 510 | 19,000 | 5,100 |
| 1992-02-21 | 520 | 520 | 508 | 520 | 47,000 | 5,200 |
| 1992-02-20 | 507 | 510 | 507 | 510 | 17,000 | 5,100 |
| 1992-02-19 | 506 | 510 | 506 | 506 | 13,000 | 5,060 |
| 1992-02-18 | 520 | 520 | 506 | 506 | 32,000 | 5,060 |
| 1992-02-17 | 515 | 515 | 510 | 510 | 36,000 | 5,100 |
| 1992-02-14 | 519 | 520 | 516 | 516 | 27,000 | 5,160 |
| 1992-02-13 | 516 | 518 | 516 | 518 | 22,000 | 5,180 |
| 1992-02-12 | 530 | 530 | 510 | 513 | 39,000 | 5,130 |
| 1992-02-10 | 550 | 550 | 537 | 537 | 19,000 | 5,370 |
| 1992-02-07 | 541 | 550 | 537 | 537 | 40,000 | 5,370 |
| 1992-02-06 | 545 | 550 | 537 | 537 | 11,000 | 5,370 |
| 1992-02-05 | 540 | 550 | 535 | 535 | 25,000 | 5,350 |
| 1992-02-04 | 555 | 555 | 536 | 538 | 18,000 | 5,380 |
| 1992-02-03 | 558 | 559 | 548 | 550 | 30,000 | 5,500 |
| 1992-01-31 | 540 | 560 | 535 | 555 | 65,000 | 5,550 |
| 1992-01-30 | 507 | 530 | 507 | 522 | 38,000 | 5,220 |
| 1992-01-29 | 508 | 526 | 508 | 516 | 56,000 | 5,160 |
| 1992-01-28 | 502 | 510 | 500 | 506 | 29,000 | 5,060 |
| 1992-01-27 | 504 | 510 | 502 | 503 | 41,000 | 5,030 |
| 1992-01-24 | 538 | 538 | 502 | 502 | 43,000 | 5,020 |
| 1992-01-23 | 530 | 540 | 530 | 530 | 57,000 | 5,300 |
| 1992-01-22 | 510 | 530 | 504 | 530 | 148,000 | 5,300 |
| 1992-01-21 | 505 | 510 | 505 | 510 | 73,000 | 5,100 |
| 1992-01-20 | 540 | 540 | 501 | 505 | 77,000 | 5,050 |
| 1992-01-17 | 540 | 540 | 524 | 532 | 52,000 | 5,320 |
| 1992-01-16 | 570 | 570 | 550 | 550 | 43,000 | 5,500 |
| 1992-01-14 | 550 | 570 | 550 | 553 | 42,000 | 5,530 |
| 1992-01-13 | 578 | 578 | 551 | 555 | 39,000 | 5,550 |
| 1992-01-10 | 579 | 580 | 579 | 579 | 32,000 | 5,790 |
| 1992-01-09 | 604 | 614 | 594 | 613 | 93,000 | 6,130 |
| 1992-01-08 | 575 | 614 | 575 | 614 | 61,000 | 6,140 |
| 1992-01-07 | 600 | 601 | 581 | 595 | 25,000 | 5,950 |
| 1992-01-06 | 587 | 610 | 587 | 609 | 31,000 | 6,090 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
