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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 476 | 481 | 475 | 475 | 13,000 | 4,750 |
| 1993-12-29 | 488 | 488 | 472 | 475 | 32,000 | 4,750 |
| 1993-12-28 | 471 | 480 | 471 | 478 | 31,000 | 4,780 |
| 1993-12-27 | 480 | 480 | 470 | 480 | 63,000 | 4,800 |
| 1993-12-24 | 503 | 503 | 490 | 490 | 33,000 | 4,900 |
| 1993-12-22 | 481 | 503 | 481 | 497 | 22,000 | 4,970 |
| 1993-12-21 | 493 | 496 | 480 | 481 | 84,000 | 4,810 |
| 1993-12-20 | 511 | 511 | 495 | 496 | 65,000 | 4,960 |
| 1993-12-17 | 508 | 510 | 500 | 510 | 72,000 | 5,100 |
| 1993-12-16 | 489 | 507 | 489 | 507 | 94,000 | 5,070 |
| 1993-12-15 | 480 | 486 | 480 | 486 | 63,000 | 4,860 |
| 1993-12-14 | 488 | 488 | 471 | 480 | 29,000 | 4,800 |
| 1993-12-13 | 494 | 494 | 488 | 493 | 23,000 | 4,930 |
| 1993-12-10 | 488 | 495 | 485 | 490 | 78,000 | 4,900 |
| 1993-12-09 | 480 | 484 | 478 | 483 | 34,000 | 4,830 |
| 1993-12-08 | 466 | 471 | 460 | 461 | 25,000 | 4,610 |
| 1993-12-07 | 461 | 480 | 461 | 471 | 54,000 | 4,710 |
| 1993-12-06 | 490 | 493 | 470 | 470 | 57,000 | 4,700 |
| 1993-12-03 | 490 | 490 | 484 | 485 | 202,000 | 4,850 |
| 1993-12-02 | 481 | 520 | 481 | 508 | 133,000 | 5,080 |
| 1993-12-01 | 451 | 480 | 451 | 480 | 98,000 | 4,800 |
| 1993-11-30 | 450 | 459 | 445 | 446 | 160,000 | 4,460 |
| 1993-11-29 | 446 | 450 | 430 | 450 | 158,000 | 4,500 |
| 1993-11-26 | 480 | 480 | 461 | 461 | 88,000 | 4,610 |
| 1993-11-25 | 481 | 485 | 470 | 471 | 173,000 | 4,710 |
| 1993-11-24 | 505 | 515 | 480 | 480 | 68,000 | 4,800 |
| 1993-11-22 | 540 | 540 | 505 | 520 | 84,000 | 5,200 |
| 1993-11-19 | 535 | 540 | 530 | 530 | 63,000 | 5,300 |
| 1993-11-18 | 541 | 543 | 536 | 540 | 54,000 | 5,400 |
| 1993-11-17 | 549 | 549 | 535 | 535 | 63,000 | 5,350 |
| 1993-11-16 | 535 | 547 | 535 | 545 | 39,000 | 5,450 |
| 1993-11-15 | 548 | 548 | 536 | 536 | 31,000 | 5,360 |
| 1993-11-12 | 530 | 554 | 525 | 549 | 123,000 | 5,490 |
| 1993-11-11 | 530 | 530 | 517 | 517 | 95,000 | 5,170 |
| 1993-11-10 | 538 | 538 | 512 | 513 | 250,000 | 5,130 |
| 1993-11-09 | 558 | 560 | 536 | 540 | 107,000 | 5,400 |
| 1993-11-08 | 553 | 560 | 550 | 556 | 92,000 | 5,560 |
| 1993-11-05 | 568 | 568 | 542 | 558 | 116,000 | 5,580 |
| 1993-11-04 | 585 | 595 | 578 | 578 | 69,000 | 5,780 |
| 1993-11-02 | 586 | 586 | 581 | 585 | 9,000 | 5,850 |
| 1993-11-01 | 600 | 600 | 586 | 586 | 42,000 | 5,860 |
| 1993-10-29 | 590 | 590 | 581 | 590 | 33,000 | 5,900 |
| 1993-10-28 | 590 | 592 | 570 | 570 | 100,000 | 5,700 |
| 1993-10-27 | 605 | 605 | 580 | 590 | 150,000 | 5,900 |
| 1993-10-26 | 610 | 610 | 600 | 601 | 123,000 | 6,010 |
| 1993-10-25 | 620 | 620 | 605 | 605 | 148,000 | 6,050 |
| 1993-10-22 | 621 | 623 | 620 | 621 | 71,000 | 6,210 |
| 1993-10-21 | 637 | 637 | 631 | 631 | 85,000 | 6,310 |
| 1993-10-20 | 638 | 649 | 636 | 637 | 95,000 | 6,370 |
| 1993-10-19 | 649 | 650 | 635 | 638 | 59,000 | 6,380 |
| 1993-10-18 | 649 | 650 | 642 | 650 | 48,000 | 6,500 |
| 1993-10-15 | 621 | 654 | 621 | 649 | 119,000 | 6,490 |
| 1993-10-14 | 635 | 635 | 626 | 630 | 26,000 | 6,300 |
| 1993-10-13 | 643 | 643 | 627 | 634 | 60,000 | 6,340 |
| 1993-10-12 | 640 | 640 | 625 | 633 | 33,000 | 6,330 |
| 1993-10-08 | 641 | 645 | 638 | 640 | 63,000 | 6,400 |
| 1993-10-07 | 642 | 642 | 641 | 641 | 45,000 | 6,410 |
| 1993-10-06 | 647 | 649 | 642 | 642 | 67,000 | 6,420 |
| 1993-10-05 | 645 | 649 | 645 | 645 | 73,000 | 6,450 |
| 1993-10-04 | 640 | 645 | 640 | 640 | 75,000 | 6,400 |
| 1993-10-01 | 632 | 645 | 630 | 640 | 89,000 | 6,400 |
| 1993-09-30 | 640 | 650 | 630 | 640 | 79,000 | 6,400 |
| 1993-09-29 | 645 | 654 | 630 | 650 | 134,000 | 6,500 |
| 1993-09-28 | 650 | 655 | 645 | 655 | 68,000 | 6,550 |
| 1993-09-27 | 636 | 647 | 636 | 645 | 27,000 | 6,450 |
| 1993-09-24 | 631 | 649 | 631 | 635 | 51,000 | 6,350 |
| 1993-09-22 | 648 | 648 | 626 | 630 | 87,000 | 6,300 |
| 1993-09-21 | 648 | 650 | 644 | 650 | 91,000 | 6,500 |
| 1993-09-20 | 655 | 655 | 641 | 648 | 73,000 | 6,480 |
| 1993-09-17 | 663 | 663 | 655 | 660 | 96,000 | 6,600 |
| 1993-09-16 | 666 | 670 | 655 | 664 | 264,000 | 6,640 |
| 1993-09-14 | 654 | 668 | 654 | 665 | 268,000 | 6,650 |
| 1993-09-13 | 656 | 665 | 653 | 653 | 229,000 | 6,530 |
| 1993-09-10 | 655 | 657 | 645 | 656 | 187,000 | 6,560 |
| 1993-09-09 | 617 | 645 | 617 | 645 | 90,000 | 6,450 |
| 1993-09-08 | 625 | 640 | 625 | 630 | 52,000 | 6,300 |
| 1993-09-07 | 645 | 648 | 636 | 645 | 98,000 | 6,450 |
| 1993-09-06 | 655 | 655 | 642 | 649 | 69,000 | 6,490 |
| 1993-09-03 | 641 | 654 | 641 | 650 | 51,000 | 6,500 |
| 1993-09-02 | 650 | 650 | 641 | 641 | 120,000 | 6,410 |
| 1993-09-01 | 659 | 660 | 647 | 652 | 118,000 | 6,520 |
| 1993-08-31 | 655 | 660 | 646 | 659 | 169,000 | 6,590 |
| 1993-08-30 | 660 | 660 | 645 | 646 | 77,000 | 6,460 |
| 1993-08-27 | 665 | 668 | 648 | 655 | 242,000 | 6,550 |
| 1993-08-26 | 655 | 664 | 647 | 660 | 505,000 | 6,600 |
| 1993-08-25 | 643 | 655 | 643 | 654 | 440,000 | 6,540 |
| 1993-08-24 | 610 | 640 | 610 | 640 | 215,000 | 6,400 |
| 1993-08-23 | 617 | 625 | 616 | 616 | 44,000 | 6,160 |
| 1993-08-20 | 623 | 623 | 614 | 622 | 30,000 | 6,220 |
| 1993-08-19 | 624 | 625 | 611 | 612 | 41,000 | 6,120 |
| 1993-08-18 | 640 | 640 | 623 | 623 | 94,000 | 6,230 |
| 1993-08-17 | 640 | 640 | 635 | 640 | 86,000 | 6,400 |
| 1993-08-16 | 630 | 639 | 630 | 638 | 42,000 | 6,380 |
| 1993-08-13 | 640 | 645 | 638 | 640 | 174,000 | 6,400 |
| 1993-08-12 | 621 | 638 | 621 | 637 | 136,000 | 6,370 |
| 1993-08-11 | 615 | 621 | 615 | 615 | 49,000 | 6,150 |
| 1993-08-10 | 604 | 620 | 604 | 610 | 45,000 | 6,100 |
| 1993-08-09 | 605 | 607 | 603 | 603 | 37,000 | 6,030 |
| 1993-08-06 | 608 | 608 | 603 | 605 | 52,000 | 6,050 |
| 1993-08-05 | 605 | 610 | 605 | 608 | 66,000 | 6,080 |
| 1993-08-04 | 605 | 609 | 603 | 605 | 83,000 | 6,050 |
| 1993-08-03 | 604 | 615 | 601 | 615 | 109,000 | 6,150 |
| 1993-08-02 | 604 | 610 | 604 | 610 | 61,000 | 6,100 |
| 1993-07-30 | 625 | 625 | 602 | 605 | 123,000 | 6,050 |
| 1993-07-29 | 590 | 630 | 590 | 627 | 163,000 | 6,270 |
| 1993-07-28 | 600 | 600 | 595 | 600 | 97,000 | 6,000 |
| 1993-07-27 | 593 | 600 | 593 | 600 | 98,000 | 6,000 |
| 1993-07-26 | 595 | 600 | 595 | 595 | 55,000 | 5,950 |
| 1993-07-23 | 604 | 610 | 603 | 603 | 67,000 | 6,030 |
| 1993-07-22 | 608 | 610 | 604 | 610 | 242,000 | 6,100 |
| 1993-07-21 | 611 | 620 | 607 | 620 | 136,000 | 6,200 |
| 1993-07-20 | 640 | 640 | 628 | 630 | 58,000 | 6,300 |
| 1993-07-19 | 645 | 645 | 640 | 640 | 66,000 | 6,400 |
| 1993-07-16 | 630 | 649 | 630 | 645 | 122,000 | 6,450 |
| 1993-07-15 | 628 | 635 | 628 | 631 | 82,000 | 6,310 |
| 1993-07-14 | 630 | 630 | 620 | 620 | 60,000 | 6,200 |
| 1993-07-13 | 616 | 625 | 615 | 625 | 46,000 | 6,250 |
| 1993-07-12 | 620 | 620 | 610 | 616 | 62,000 | 6,160 |
| 1993-07-09 | 610 | 627 | 610 | 618 | 40,000 | 6,180 |
| 1993-07-08 | 625 | 626 | 610 | 620 | 41,000 | 6,200 |
| 1993-07-07 | 618 | 625 | 610 | 625 | 64,000 | 6,250 |
| 1993-07-06 | 611 | 611 | 606 | 608 | 47,000 | 6,080 |
| 1993-07-05 | 625 | 625 | 610 | 610 | 32,000 | 6,100 |
| 1993-07-02 | 610 | 620 | 610 | 615 | 63,000 | 6,150 |
| 1993-07-01 | 619 | 625 | 610 | 610 | 83,000 | 6,100 |
| 1993-06-30 | 616 | 624 | 610 | 619 | 64,000 | 6,190 |
| 1993-06-29 | 625 | 630 | 606 | 606 | 106,000 | 6,060 |
| 1993-06-28 | 623 | 635 | 623 | 630 | 92,000 | 6,300 |
| 1993-06-25 | 640 | 640 | 615 | 622 | 100,000 | 6,220 |
| 1993-06-24 | 609 | 639 | 606 | 639 | 116,000 | 6,390 |
| 1993-06-23 | 620 | 622 | 605 | 606 | 107,000 | 6,060 |
| 1993-06-22 | 594 | 619 | 585 | 619 | 177,000 | 6,190 |
| 1993-06-21 | 616 | 619 | 591 | 595 | 255,000 | 5,950 |
| 1993-06-18 | 640 | 646 | 630 | 646 | 179,000 | 6,460 |
| 1993-06-17 | 648 | 648 | 621 | 648 | 186,000 | 6,480 |
| 1993-06-16 | 641 | 650 | 620 | 640 | 435,000 | 6,400 |
| 1993-06-15 | 678 | 681 | 641 | 641 | 236,000 | 6,410 |
| 1993-06-14 | 700 | 702 | 685 | 693 | 300,000 | 6,930 |
| 1993-06-11 | 697 | 700 | 674 | 699 | 355,000 | 6,990 |
| 1993-06-10 | 690 | 694 | 671 | 687 | 152,000 | 6,870 |
| 1993-06-08 | 702 | 702 | 690 | 690 | 209,000 | 6,900 |
| 1993-06-07 | 695 | 700 | 691 | 700 | 221,000 | 7,000 |
| 1993-06-04 | 703 | 715 | 690 | 690 | 653,000 | 6,900 |
| 1993-06-03 | 680 | 708 | 680 | 695 | 1,215,000 | 6,950 |
| 1993-06-02 | 685 | 690 | 671 | 680 | 1,037,000 | 6,800 |
| 1993-06-01 | 651 | 675 | 646 | 675 | 761,000 | 6,750 |
| 1993-05-31 | 650 | 660 | 640 | 645 | 211,000 | 6,450 |
| 1993-05-28 | 658 | 659 | 650 | 650 | 251,000 | 6,500 |
| 1993-05-27 | 643 | 666 | 639 | 655 | 703,000 | 6,550 |
| 1993-05-26 | 635 | 643 | 634 | 643 | 170,000 | 6,430 |
| 1993-05-25 | 646 | 650 | 641 | 643 | 223,000 | 6,430 |
| 1993-05-24 | 641 | 650 | 633 | 646 | 547,000 | 6,460 |
| 1993-05-21 | 620 | 640 | 612 | 631 | 398,000 | 6,310 |
| 1993-05-20 | 617 | 624 | 608 | 612 | 194,000 | 6,120 |
| 1993-05-19 | 606 | 617 | 600 | 612 | 180,000 | 6,120 |
| 1993-05-18 | 625 | 626 | 605 | 609 | 215,000 | 6,090 |
| 1993-05-17 | 620 | 626 | 615 | 620 | 196,000 | 6,200 |
| 1993-05-14 | 644 | 644 | 622 | 628 | 512,000 | 6,280 |
| 1993-05-13 | 609 | 635 | 607 | 634 | 1,175,000 | 6,340 |
| 1993-05-12 | 605 | 616 | 600 | 609 | 964,000 | 6,090 |
| 1993-05-11 | 585 | 610 | 581 | 606 | 1,186,000 | 6,060 |
| 1993-05-10 | 565 | 569 | 560 | 565 | 196,000 | 5,650 |
| 1993-05-07 | 545 | 568 | 545 | 565 | 197,000 | 5,650 |
| 1993-05-06 | 548 | 550 | 543 | 545 | 245,000 | 5,450 |
| 1993-04-30 | 549 | 549 | 540 | 548 | 159,000 | 5,480 |
| 1993-04-28 | 545 | 548 | 538 | 545 | 299,000 | 5,450 |
| 1993-04-27 | 525 | 540 | 525 | 530 | 228,000 | 5,300 |
| 1993-04-26 | 543 | 543 | 520 | 520 | 142,000 | 5,200 |
| 1993-04-23 | 525 | 525 | 520 | 520 | 142,000 | 5,200 |
| 1993-04-22 | 535 | 535 | 520 | 520 | 116,000 | 5,200 |
| 1993-04-21 | 530 | 536 | 525 | 530 | 210,000 | 5,300 |
| 1993-04-20 | 529 | 535 | 525 | 530 | 75,000 | 5,300 |
| 1993-04-19 | 516 | 534 | 516 | 530 | 108,000 | 5,300 |
| 1993-04-16 | 545 | 550 | 530 | 530 | 198,000 | 5,300 |
| 1993-04-15 | 539 | 549 | 528 | 543 | 255,000 | 5,430 |
| 1993-04-14 | 540 | 540 | 529 | 529 | 215,000 | 5,290 |
| 1993-04-13 | 515 | 550 | 513 | 550 | 464,000 | 5,500 |
| 1993-04-12 | 533 | 533 | 516 | 520 | 132,000 | 5,200 |
| 1993-04-09 | 530 | 535 | 525 | 526 | 380,000 | 5,260 |
| 1993-04-08 | 510 | 529 | 507 | 526 | 347,000 | 5,260 |
| 1993-04-07 | 500 | 510 | 498 | 507 | 218,000 | 5,070 |
| 1993-04-06 | 517 | 518 | 500 | 508 | 187,000 | 5,080 |
| 1993-04-05 | 520 | 531 | 510 | 518 | 490,000 | 5,180 |
| 1993-04-02 | 501 | 539 | 501 | 520 | 1,429,000 | 5,200 |
| 1993-04-01 | 474 | 491 | 473 | 486 | 380,000 | 4,860 |
| 1993-03-31 | 480 | 484 | 470 | 474 | 328,000 | 4,740 |
| 1993-03-30 | 480 | 483 | 470 | 479 | 332,000 | 4,790 |
| 1993-03-29 | 451 | 480 | 451 | 480 | 416,000 | 4,800 |
| 1993-03-26 | 450 | 455 | 448 | 448 | 237,000 | 4,480 |
| 1993-03-25 | 442 | 448 | 440 | 445 | 129,000 | 4,450 |
| 1993-03-24 | 442 | 445 | 441 | 445 | 53,000 | 4,450 |
| 1993-03-23 | 453 | 453 | 441 | 441 | 143,000 | 4,410 |
| 1993-03-22 | 453 | 454 | 446 | 453 | 354,000 | 4,530 |
| 1993-03-19 | 451 | 453 | 445 | 449 | 412,000 | 4,490 |
| 1993-03-18 | 439 | 448 | 439 | 441 | 280,000 | 4,410 |
| 1993-03-17 | 442 | 443 | 434 | 438 | 306,000 | 4,380 |
| 1993-03-16 | 425 | 439 | 425 | 434 | 295,000 | 4,340 |
| 1993-03-15 | 415 | 425 | 414 | 419 | 163,000 | 4,190 |
| 1993-03-12 | 400 | 410 | 390 | 410 | 175,000 | 4,100 |
| 1993-03-11 | 393 | 398 | 390 | 392 | 67,000 | 3,920 |
| 1993-03-10 | 400 | 400 | 393 | 393 | 73,000 | 3,930 |
| 1993-03-09 | 400 | 404 | 392 | 402 | 191,000 | 4,020 |
| 1993-03-08 | 379 | 394 | 375 | 390 | 130,000 | 3,900 |
| 1993-03-05 | 375 | 380 | 371 | 380 | 33,000 | 3,800 |
| 1993-03-04 | 378 | 379 | 374 | 375 | 36,000 | 3,750 |
| 1993-03-03 | 390 | 390 | 381 | 381 | 46,000 | 3,810 |
| 1993-03-02 | 390 | 390 | 385 | 390 | 56,000 | 3,900 |
| 1993-03-01 | 390 | 395 | 385 | 390 | 57,000 | 3,900 |
| 1993-02-26 | 394 | 394 | 383 | 390 | 66,000 | 3,900 |
| 1993-02-25 | 392 | 392 | 385 | 389 | 74,000 | 3,890 |
| 1993-02-24 | 370 | 395 | 370 | 388 | 217,000 | 3,880 |
| 1993-02-23 | 385 | 385 | 370 | 370 | 77,000 | 3,700 |
| 1993-02-22 | 390 | 390 | 385 | 385 | 13,000 | 3,850 |
| 1993-02-19 | 394 | 394 | 385 | 390 | 40,000 | 3,900 |
| 1993-02-18 | 390 | 399 | 385 | 399 | 40,000 | 3,990 |
| 1993-02-17 | 382 | 392 | 382 | 392 | 15,000 | 3,920 |
| 1993-02-16 | 393 | 393 | 392 | 392 | 5,000 | 3,920 |
| 1993-02-15 | 398 | 398 | 390 | 390 | 22,000 | 3,900 |
| 1993-02-12 | 399 | 400 | 390 | 390 | 18,000 | 3,900 |
| 1993-02-10 | 395 | 399 | 390 | 399 | 30,000 | 3,990 |
| 1993-02-09 | 399 | 400 | 398 | 400 | 10,000 | 4,000 |
| 1993-02-08 | 400 | 400 | 395 | 400 | 17,000 | 4,000 |
| 1993-02-05 | 400 | 405 | 396 | 400 | 78,000 | 4,000 |
| 1993-02-04 | 409 | 409 | 400 | 400 | 19,000 | 4,000 |
| 1993-02-03 | 395 | 409 | 395 | 409 | 26,000 | 4,090 |
| 1993-02-02 | 395 | 398 | 391 | 391 | 41,000 | 3,910 |
| 1993-02-01 | 395 | 398 | 395 | 395 | 17,000 | 3,950 |
| 1993-01-29 | 400 | 403 | 395 | 395 | 44,000 | 3,950 |
| 1993-01-28 | 375 | 390 | 375 | 390 | 17,000 | 3,900 |
| 1993-01-27 | 370 | 375 | 366 | 375 | 24,000 | 3,750 |
| 1993-01-26 | 370 | 370 | 365 | 370 | 36,000 | 3,700 |
| 1993-01-25 | 377 | 378 | 369 | 370 | 43,000 | 3,700 |
| 1993-01-22 | 376 | 382 | 375 | 377 | 37,000 | 3,770 |
| 1993-01-21 | 385 | 385 | 375 | 376 | 46,000 | 3,760 |
| 1993-01-20 | 394 | 394 | 385 | 386 | 12,000 | 3,860 |
| 1993-01-19 | 386 | 394 | 386 | 394 | 10,000 | 3,940 |
| 1993-01-18 | 381 | 386 | 381 | 386 | 14,000 | 3,860 |
| 1993-01-14 | 385 | 385 | 380 | 382 | 47,000 | 3,820 |
| 1993-01-13 | 400 | 400 | 385 | 385 | 31,000 | 3,850 |
| 1993-01-12 | 400 | 401 | 395 | 400 | 55,000 | 4,000 |
| 1993-01-11 | 400 | 405 | 400 | 400 | 40,000 | 4,000 |
| 1993-01-08 | 405 | 415 | 403 | 415 | 21,000 | 4,150 |
| 1993-01-07 | 400 | 410 | 400 | 405 | 27,000 | 4,050 |
| 1993-01-06 | 402 | 402 | 396 | 400 | 34,000 | 4,000 |
| 1993-01-05 | 408 | 412 | 400 | 405 | 57,000 | 4,050 |
| 1993-01-04 | 415 | 415 | 405 | 405 | 4,000 | 4,050 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
