1. HOME >
  2. 株価時系列 >
  3. 4404 >
  4. 1994年

4404 ミヨシ油脂(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3052953051651660,0005,160
1994-12-29533533515515134,0005,150
1994-12-28527538524524182,0005,240
1994-12-2752652652152463,0005,240
1994-12-2653053051852794,0005,270
1994-12-2251952351252085,0005,200
1994-12-2151051551051548,0005,150
1994-12-2051151150251024,0005,100
1994-12-1950050550050120,0005,010
1994-12-1650150149650065,0005,000
1994-12-1550450450050143,0005,010
1994-12-1450350550050072,0005,000
1994-12-1350350450050391,0005,030
1994-12-1250450950450467,0005,040
1994-12-09520523504504300,0005,040
1994-12-08514514510510108,0005,100
1994-12-0751052050851480,0005,140
1994-12-0650551050250779,0005,070
1994-12-0551051050250550,0005,050
1994-12-02500505498500102,0005,000
1994-12-0150150450050075,0005,000
1994-11-30495502495497133,0004,970
1994-11-2949049548549559,0004,950
1994-11-2848950048949450,0004,940
1994-11-25486492481484141,0004,840
1994-11-24490494486486206,0004,860
1994-11-22509509499500125,0005,000
1994-11-21514515510510121,0005,100
1994-11-1851051551051553,0005,150
1994-11-1750550950350965,0005,090
1994-11-16511515505505211,0005,050
1994-11-15512520508510211,0005,100
1994-11-1450450450150232,0005,020
1994-11-11499507496507142,0005,070
1994-11-10506510500500168,0005,000
1994-11-09507511505506603,0005,060
1994-11-0851551651151180,0005,110
1994-11-0751852151651649,0005,160
1994-11-04525530517518115,0005,180
1994-11-0252653052552552,0005,250
1994-11-0153253252653071,0005,300
1994-10-3154054052853043,0005,300
1994-10-2852553052452532,0005,250
1994-10-2752553052553036,0005,300
1994-10-2652454352453369,0005,330
1994-10-2552553452453471,0005,340
1994-10-2453153552452424,0005,240
1994-10-21527535521530102,0005,300
1994-10-2053454353453640,0005,360
1994-10-1954654654154452,0005,440
1994-10-1855255254654677,0005,460
1994-10-17549553549551102,0005,510
1994-10-14531559531559235,0005,590
1994-10-13545553536551125,0005,510
1994-10-1252253552153554,0005,350
1994-10-1151752551752120,0005,210
1994-10-0751653451552539,0005,250
1994-10-0652752852052544,0005,250
1994-10-0553453452752738,0005,270
1994-10-0452953552753440,0005,340
1994-10-0353153152852817,0005,280
1994-09-3055155153053050,0005,300
1994-09-2953054152754146,0005,410
1994-09-2853154852853049,0005,300
1994-09-2754054553153170,0005,310
1994-09-2654055054054038,0005,400
1994-09-2253654053254067,0005,400
1994-09-2153854553053662,0005,360
1994-09-2053454053154066,0005,400
1994-09-1952353852353371,0005,330
1994-09-16549549540540272,0005,400
1994-09-14545552542549246,0005,490
1994-09-1354555154255145,0005,510
1994-09-1256656654655266,0005,520
1994-09-0957657656056250,0005,620
1994-09-0854656054154755,0005,470
1994-09-0756356354154176,0005,410
1994-09-0656557056356644,0005,660
1994-09-0558058057657818,0005,780
1994-09-0258058057757725,0005,770
1994-09-01576579571579132,0005,790
1994-08-3158758757757721,0005,770
1994-08-3057758057757715,0005,770
1994-08-2959059058058033,0005,800
1994-08-2658058057758021,0005,800
1994-08-2558058057657728,0005,770
1994-08-2459159157657652,0005,760
1994-08-2358558958558536,0005,850
1994-08-2259459457557556,0005,750
1994-08-1959559558558563,0005,850
1994-08-18600600591595179,0005,950
1994-08-1760260459059167,0005,910
1994-08-1659859859159541,0005,950
1994-08-1559359959359750,0005,970
1994-08-12600603599603100,0006,030
1994-08-115915915895901,863,0005,900
1994-08-1058959057958934,0005,890
1994-08-0959059057657664,0005,760
1994-08-0858960058258930,0005,890
1994-08-05588588582582113,0005,820
1994-08-045765805765781,835,0005,780
1994-08-0358558557457476,0005,740
1994-08-0258458558058542,0005,850
1994-08-0158358557858540,0005,850
1994-07-2959059057157364,0005,730
1994-07-2857858857258860,0005,880
1994-07-2759059057857851,0005,780
1994-07-2659459457957967,0005,790
1994-07-25590590585585210,0005,850
1994-07-2260060059059048,0005,900
1994-07-2160060059059160,0005,910
1994-07-2059860059660053,0006,000
1994-07-1960360559859842,0005,980
1994-07-1861061059660528,0006,050
1994-07-1560361060060548,0006,050
1994-07-1461061060161025,0006,100
1994-07-1360160159360029,0006,000
1994-07-1261061060060041,0006,000
1994-07-1160561060260247,0006,020
1994-07-0861261260261036,0006,100
1994-07-0762062060160257,0006,020
1994-07-0660761060660646,0006,060
1994-07-0561962460560680,0006,060
1994-07-0459361059360490,0006,040
1994-07-0159260059059996,0005,990
1994-06-3060460459660069,0006,000
1994-06-2960060559660568,0006,050
1994-06-2861062460262478,0006,240
1994-06-27605605585590106,0005,900
1994-06-2460161060161053,0006,100
1994-06-2362462560861635,0006,160
1994-06-2260061159060569,0006,050
1994-06-2162162561561556,0006,150
1994-06-2064264262562598,0006,250
1994-06-17635635626632113,0006,320
1994-06-1663163562562546,0006,250
1994-06-1563163563163261,0006,320
1994-06-1463363663063064,0006,300
1994-06-1364764763063068,0006,300
1994-06-10630644627643171,0006,430
1994-06-09635635624635245,0006,350
1994-06-0862463262462565,0006,250
1994-06-07620635620623104,0006,230
1994-06-0663563562062199,0006,210
1994-06-03625634622622131,0006,220
1994-06-02634643634634108,0006,340
1994-06-0164964964064493,0006,440
1994-05-31638640630640118,0006,400
1994-05-30635638625638230,0006,380
1994-05-27630639625626398,0006,260
1994-05-26626630625629416,0006,290
1994-05-25630634627630213,0006,300
1994-05-24630635627635311,0006,350
1994-05-23635637621637710,0006,370
1994-05-20645645635641162,0006,410
1994-05-19640645635640129,0006,400
1994-05-18655655635649221,0006,490
1994-05-17664664649654784,0006,540
1994-05-166396586396571,211,0006,570
1994-05-13625632622629208,0006,290
1994-05-12636636621633179,0006,330
1994-05-11631642631636215,0006,360
1994-05-10647648638640474,0006,400
1994-05-09648656642646939,0006,460
1994-05-066356516306481,150,0006,480
1994-05-02620630615625159,0006,250
1994-04-28610636610630633,0006,300
1994-04-27599610589610136,0006,100
1994-04-2660160358560286,0006,020
1994-04-2560561060560586,0006,050
1994-04-22611620602602184,0006,020
1994-04-21601606601601124,0006,010
1994-04-20625628601610217,0006,100
1994-04-19621631611621234,0006,210
1994-04-186336406306311,010,0006,310
1994-04-15631631620625541,0006,250
1994-04-14610629610629627,0006,290
1994-04-13600610600610134,0006,100
1994-04-1260260560060070,0006,000
1994-04-1160960960160278,0006,020
1994-04-08620620591600218,0006,000
1994-04-07597615597614221,0006,140
1994-04-06599601591596130,0005,960
1994-04-05597600585589181,0005,890
1994-04-0459959958259774,0005,970
1994-04-01582608582605160,0006,050
1994-03-31590600580580102,0005,800
1994-03-3058559457057072,0005,700
1994-03-29604610588600104,0006,000
1994-03-28585604585595254,0005,950
1994-03-2559060159059589,0005,950
1994-03-24590600585600106,0006,000
1994-03-2360460659559581,0005,950
1994-03-22608615601611117,0006,110
1994-03-18620620610618279,0006,180
1994-03-17624629610610696,0006,100
1994-03-16599616593607879,0006,070
1994-03-15580585579585178,0005,850
1994-03-14580585575577177,0005,770
1994-03-115855865775801,326,0005,800
1994-03-10580580575578144,0005,780
1994-03-09583583572580106,0005,800
1994-03-08580583576582149,0005,820
1994-03-07580589574580292,0005,800
1994-03-045665705605701,409,0005,700
1994-03-0357157556556625,0005,660
1994-03-0257457957057088,0005,700
1994-03-0157058057058073,0005,800
1994-02-28580585575580137,0005,800
1994-02-25574574570570101,0005,700
1994-02-24554580554571603,0005,710
1994-02-2356156155055057,0005,500
1994-02-2257057356156174,0005,610
1994-02-21565570560570108,0005,700
1994-02-18569570556569117,0005,690
1994-02-17561561540560480,0005,600
1994-02-1656056555156057,0005,600
1994-02-1555455452655059,0005,500
1994-02-1457057056056045,0005,600
1994-02-1058058056557599,0005,750
1994-02-09585585570570100,0005,700
1994-02-08572590571583140,0005,830
1994-02-0758058256857594,0005,750
1994-02-0456557256056059,0005,600
1994-02-0356857556056594,0005,650
1994-02-02571575565575598,0005,750
1994-02-01585590575578113,0005,780
1994-01-31590590580585202,0005,850
1994-01-2854155054155055,0005,500
1994-01-27580584560560100,0005,600
1994-01-26545570545570501,0005,700
1994-01-2554254554054596,0005,450
1994-01-24524537520532128,0005,320
1994-01-21569570561570118,0005,700
1994-01-2059759757957996,0005,790
1994-01-19599599590592290,0005,920
1994-01-18573590573588200,0005,880
1994-01-1757557656057580,0005,750
1994-01-14556581555579149,0005,790
1994-01-13569576550566319,0005,660
1994-01-12540580535579525,0005,790
1994-01-11526535526530158,0005,300
1994-01-1050552050552083,0005,200
1994-01-0750050549250149,0005,010
1994-01-0650551050050037,0005,000
1994-01-0549050049050057,0005,000
1994-01-0449049049049026,0004,900

分割・併合履歴 ： [2017-06-28]1株→0.1株