4404 ミヨシ油脂(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3047648147547513,0004,750
1993-12-2948848847247532,0004,750
1993-12-2847148047147831,0004,780
1993-12-2748048047048063,0004,800
1993-12-2450350349049033,0004,900
1993-12-2248150348149722,0004,970
1993-12-2149349648048184,0004,810
1993-12-2051151149549665,0004,960
1993-12-1750851050051072,0005,100
1993-12-1648950748950794,0005,070
1993-12-1548048648048663,0004,860
1993-12-1448848847148029,0004,800
1993-12-1349449448849323,0004,930
1993-12-1048849548549078,0004,900
1993-12-0948048447848334,0004,830
1993-12-0846647146046125,0004,610
1993-12-0746148046147154,0004,710
1993-12-0649049347047057,0004,700
1993-12-03490490484485202,0004,850
1993-12-02481520481508133,0005,080
1993-12-0145148045148098,0004,800
1993-11-30450459445446160,0004,460
1993-11-29446450430450158,0004,500
1993-11-2648048046146188,0004,610
1993-11-25481485470471173,0004,710
1993-11-2450551548048068,0004,800
1993-11-2254054050552084,0005,200
1993-11-1953554053053063,0005,300
1993-11-1854154353654054,0005,400
1993-11-1754954953553563,0005,350
1993-11-1653554753554539,0005,450
1993-11-1554854853653631,0005,360
1993-11-12530554525549123,0005,490
1993-11-1153053051751795,0005,170
1993-11-10538538512513250,0005,130
1993-11-09558560536540107,0005,400
1993-11-0855356055055692,0005,560
1993-11-05568568542558116,0005,580
1993-11-0458559557857869,0005,780
1993-11-025865865815859,0005,850
1993-11-0160060058658642,0005,860
1993-10-2959059058159033,0005,900
1993-10-28590592570570100,0005,700
1993-10-27605605580590150,0005,900
1993-10-26610610600601123,0006,010
1993-10-25620620605605148,0006,050
1993-10-2262162362062171,0006,210
1993-10-2163763763163185,0006,310
1993-10-2063864963663795,0006,370
1993-10-1964965063563859,0006,380
1993-10-1864965064265048,0006,500
1993-10-15621654621649119,0006,490
1993-10-1463563562663026,0006,300
1993-10-1364364362763460,0006,340
1993-10-1264064062563333,0006,330
1993-10-0864164563864063,0006,400
1993-10-0764264264164145,0006,410
1993-10-0664764964264267,0006,420
1993-10-0564564964564573,0006,450
1993-10-0464064564064075,0006,400
1993-10-0163264563064089,0006,400
1993-09-3064065063064079,0006,400
1993-09-29645654630650134,0006,500
1993-09-2865065564565568,0006,550
1993-09-2763664763664527,0006,450
1993-09-2463164963163551,0006,350
1993-09-2264864862663087,0006,300
1993-09-2164865064465091,0006,500
1993-09-2065565564164873,0006,480
1993-09-1766366365566096,0006,600
1993-09-16666670655664264,0006,640
1993-09-14654668654665268,0006,650
1993-09-13656665653653229,0006,530
1993-09-10655657645656187,0006,560
1993-09-0961764561764590,0006,450
1993-09-0862564062563052,0006,300
1993-09-0764564863664598,0006,450
1993-09-0665565564264969,0006,490
1993-09-0364165464165051,0006,500
1993-09-02650650641641120,0006,410
1993-09-01659660647652118,0006,520
1993-08-31655660646659169,0006,590
1993-08-3066066064564677,0006,460
1993-08-27665668648655242,0006,550
1993-08-26655664647660505,0006,600
1993-08-25643655643654440,0006,540
1993-08-24610640610640215,0006,400
1993-08-2361762561661644,0006,160
1993-08-2062362361462230,0006,220
1993-08-1962462561161241,0006,120
1993-08-1864064062362394,0006,230
1993-08-1764064063564086,0006,400
1993-08-1663063963063842,0006,380
1993-08-13640645638640174,0006,400
1993-08-12621638621637136,0006,370
1993-08-1161562161561549,0006,150
1993-08-1060462060461045,0006,100
1993-08-0960560760360337,0006,030
1993-08-0660860860360552,0006,050
1993-08-0560561060560866,0006,080
1993-08-0460560960360583,0006,050
1993-08-03604615601615109,0006,150
1993-08-0260461060461061,0006,100
1993-07-30625625602605123,0006,050
1993-07-29590630590627163,0006,270
1993-07-2860060059560097,0006,000
1993-07-2759360059360098,0006,000
1993-07-2659560059559555,0005,950
1993-07-2360461060360367,0006,030
1993-07-22608610604610242,0006,100
1993-07-21611620607620136,0006,200
1993-07-2064064062863058,0006,300
1993-07-1964564564064066,0006,400
1993-07-16630649630645122,0006,450
1993-07-1562863562863182,0006,310
1993-07-1463063062062060,0006,200
1993-07-1361662561562546,0006,250
1993-07-1262062061061662,0006,160
1993-07-0961062761061840,0006,180
1993-07-0862562661062041,0006,200
1993-07-0761862561062564,0006,250
1993-07-0661161160660847,0006,080
1993-07-0562562561061032,0006,100
1993-07-0261062061061563,0006,150
1993-07-0161962561061083,0006,100
1993-06-3061662461061964,0006,190
1993-06-29625630606606106,0006,060
1993-06-2862363562363092,0006,300
1993-06-25640640615622100,0006,220
1993-06-24609639606639116,0006,390
1993-06-23620622605606107,0006,060
1993-06-22594619585619177,0006,190
1993-06-21616619591595255,0005,950
1993-06-18640646630646179,0006,460
1993-06-17648648621648186,0006,480
1993-06-16641650620640435,0006,400
1993-06-15678681641641236,0006,410
1993-06-14700702685693300,0006,930
1993-06-11697700674699355,0006,990
1993-06-10690694671687152,0006,870
1993-06-08702702690690209,0006,900
1993-06-07695700691700221,0007,000
1993-06-04703715690690653,0006,900
1993-06-036807086806951,215,0006,950
1993-06-026856906716801,037,0006,800
1993-06-01651675646675761,0006,750
1993-05-31650660640645211,0006,450
1993-05-28658659650650251,0006,500
1993-05-27643666639655703,0006,550
1993-05-26635643634643170,0006,430
1993-05-25646650641643223,0006,430
1993-05-24641650633646547,0006,460
1993-05-21620640612631398,0006,310
1993-05-20617624608612194,0006,120
1993-05-19606617600612180,0006,120
1993-05-18625626605609215,0006,090
1993-05-17620626615620196,0006,200
1993-05-14644644622628512,0006,280
1993-05-136096356076341,175,0006,340
1993-05-12605616600609964,0006,090
1993-05-115856105816061,186,0006,060
1993-05-10565569560565196,0005,650
1993-05-07545568545565197,0005,650
1993-05-06548550543545245,0005,450
1993-04-30549549540548159,0005,480
1993-04-28545548538545299,0005,450
1993-04-27525540525530228,0005,300
1993-04-26543543520520142,0005,200
1993-04-23525525520520142,0005,200
1993-04-22535535520520116,0005,200
1993-04-21530536525530210,0005,300
1993-04-2052953552553075,0005,300
1993-04-19516534516530108,0005,300
1993-04-16545550530530198,0005,300
1993-04-15539549528543255,0005,430
1993-04-14540540529529215,0005,290
1993-04-13515550513550464,0005,500
1993-04-12533533516520132,0005,200
1993-04-09530535525526380,0005,260
1993-04-08510529507526347,0005,260
1993-04-07500510498507218,0005,070
1993-04-06517518500508187,0005,080
1993-04-05520531510518490,0005,180
1993-04-025015395015201,429,0005,200
1993-04-01474491473486380,0004,860
1993-03-31480484470474328,0004,740
1993-03-30480483470479332,0004,790
1993-03-29451480451480416,0004,800
1993-03-26450455448448237,0004,480
1993-03-25442448440445129,0004,450
1993-03-2444244544144553,0004,450
1993-03-23453453441441143,0004,410
1993-03-22453454446453354,0004,530
1993-03-19451453445449412,0004,490
1993-03-18439448439441280,0004,410
1993-03-17442443434438306,0004,380
1993-03-16425439425434295,0004,340
1993-03-15415425414419163,0004,190
1993-03-12400410390410175,0004,100
1993-03-1139339839039267,0003,920
1993-03-1040040039339373,0003,930
1993-03-09400404392402191,0004,020
1993-03-08379394375390130,0003,900
1993-03-0537538037138033,0003,800
1993-03-0437837937437536,0003,750
1993-03-0339039038138146,0003,810
1993-03-0239039038539056,0003,900
1993-03-0139039538539057,0003,900
1993-02-2639439438339066,0003,900
1993-02-2539239238538974,0003,890
1993-02-24370395370388217,0003,880
1993-02-2338538537037077,0003,700
1993-02-2239039038538513,0003,850
1993-02-1939439438539040,0003,900
1993-02-1839039938539940,0003,990
1993-02-1738239238239215,0003,920
1993-02-163933933923925,0003,920
1993-02-1539839839039022,0003,900
1993-02-1239940039039018,0003,900
1993-02-1039539939039930,0003,990
1993-02-0939940039840010,0004,000
1993-02-0840040039540017,0004,000
1993-02-0540040539640078,0004,000
1993-02-0440940940040019,0004,000
1993-02-0339540939540926,0004,090
1993-02-0239539839139141,0003,910
1993-02-0139539839539517,0003,950
1993-01-2940040339539544,0003,950
1993-01-2837539037539017,0003,900
1993-01-2737037536637524,0003,750
1993-01-2637037036537036,0003,700
1993-01-2537737836937043,0003,700
1993-01-2237638237537737,0003,770
1993-01-2138538537537646,0003,760
1993-01-2039439438538612,0003,860
1993-01-1938639438639410,0003,940
1993-01-1838138638138614,0003,860
1993-01-1438538538038247,0003,820
1993-01-1340040038538531,0003,850
1993-01-1240040139540055,0004,000
1993-01-1140040540040040,0004,000
1993-01-0840541540341521,0004,150
1993-01-0740041040040527,0004,050
1993-01-0640240239640034,0004,000
1993-01-0540841240040557,0004,050
1993-01-044154154054054,0004,050

分割・併合履歴 : [2017-06-28]1株→0.1株