4404 ミヨシ油脂(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 419 | 420 | 416 | 420 | 49,000 | 4,200 |
| 1995-12-28 | 420 | 425 | 415 | 420 | 125,000 | 4,200 |
| 1995-12-27 | 407 | 425 | 405 | 425 | 256,000 | 4,250 |
| 1995-12-26 | 407 | 410 | 407 | 407 | 135,000 | 4,070 |
| 1995-12-25 | 413 | 413 | 406 | 407 | 132,000 | 4,070 |
| 1995-12-22 | 405 | 413 | 403 | 413 | 241,000 | 4,130 |
| 1995-12-21 | 405 | 407 | 401 | 402 | 141,000 | 4,020 |
| 1995-12-20 | 400 | 410 | 400 | 405 | 94,000 | 4,050 |
| 1995-12-19 | 393 | 402 | 393 | 402 | 166,000 | 4,020 |
| 1995-12-18 | 405 | 407 | 400 | 403 | 140,000 | 4,030 |
| 1995-12-15 | 410 | 419 | 407 | 407 | 433,000 | 4,070 |
| 1995-12-14 | 420 | 420 | 410 | 420 | 274,000 | 4,200 |
| 1995-12-13 | 395 | 419 | 395 | 419 | 650,000 | 4,190 |
| 1995-12-12 | 390 | 392 | 389 | 390 | 69,000 | 3,900 |
| 1995-12-11 | 390 | 392 | 386 | 386 | 148,000 | 3,860 |
| 1995-12-08 | 390 | 390 | 386 | 387 | 133,000 | 3,870 |
| 1995-12-07 | 395 | 395 | 386 | 389 | 114,000 | 3,890 |
| 1995-12-06 | 394 | 394 | 385 | 390 | 115,000 | 3,900 |
| 1995-12-05 | 392 | 394 | 386 | 394 | 152,000 | 3,940 |
| 1995-12-04 | 393 | 394 | 392 | 392 | 99,000 | 3,920 |
| 1995-12-01 | 395 | 396 | 390 | 392 | 154,000 | 3,920 |
| 1995-11-30 | 403 | 413 | 390 | 398 | 324,000 | 3,980 |
| 1995-11-29 | 386 | 400 | 383 | 398 | 265,000 | 3,980 |
| 1995-11-28 | 374 | 387 | 372 | 386 | 80,000 | 3,860 |
| 1995-11-27 | 375 | 389 | 375 | 389 | 68,000 | 3,890 |
| 1995-11-24 | 381 | 390 | 375 | 375 | 170,000 | 3,750 |
| 1995-11-22 | 387 | 387 | 379 | 381 | 62,000 | 3,810 |
| 1995-11-21 | 381 | 382 | 375 | 378 | 58,000 | 3,780 |
| 1995-11-20 | 378 | 390 | 372 | 376 | 83,000 | 3,760 |
| 1995-11-17 | 380 | 380 | 372 | 379 | 59,000 | 3,790 |
| 1995-11-16 | 368 | 380 | 367 | 380 | 40,000 | 3,800 |
| 1995-11-15 | 367 | 375 | 365 | 371 | 34,000 | 3,710 |
| 1995-11-14 | 375 | 375 | 372 | 374 | 19,000 | 3,740 |
| 1995-11-13 | 379 | 379 | 365 | 370 | 114,000 | 3,700 |
| 1995-11-10 | 380 | 390 | 378 | 380 | 82,000 | 3,800 |
| 1995-11-09 | 385 | 390 | 384 | 390 | 127,000 | 3,900 |
| 1995-11-08 | 378 | 393 | 378 | 379 | 254,000 | 3,790 |
| 1995-11-07 | 366 | 377 | 366 | 375 | 64,000 | 3,750 |
| 1995-11-06 | 363 | 370 | 360 | 370 | 94,000 | 3,700 |
| 1995-11-02 | 359 | 360 | 356 | 358 | 44,000 | 3,580 |
| 1995-11-01 | 358 | 360 | 355 | 360 | 23,000 | 3,600 |
| 1995-10-31 | 359 | 365 | 359 | 360 | 65,000 | 3,600 |
| 1995-10-30 | 360 | 365 | 360 | 360 | 34,000 | 3,600 |
| 1995-10-27 | 360 | 369 | 360 | 360 | 43,000 | 3,600 |
| 1995-10-26 | 369 | 370 | 360 | 360 | 39,000 | 3,600 |
| 1995-10-25 | 369 | 371 | 369 | 369 | 33,000 | 3,690 |
| 1995-10-24 | 357 | 369 | 357 | 369 | 40,000 | 3,690 |
| 1995-10-23 | 370 | 371 | 356 | 356 | 264,000 | 3,560 |
| 1995-10-20 | 370 | 375 | 370 | 370 | 21,000 | 3,700 |
| 1995-10-19 | 366 | 370 | 366 | 370 | 26,000 | 3,700 |
| 1995-10-18 | 367 | 370 | 365 | 366 | 72,000 | 3,660 |
| 1995-10-17 | 367 | 373 | 366 | 366 | 21,000 | 3,660 |
| 1995-10-16 | 370 | 370 | 366 | 366 | 25,000 | 3,660 |
| 1995-10-13 | 382 | 382 | 368 | 368 | 36,000 | 3,680 |
| 1995-10-12 | 370 | 383 | 368 | 383 | 40,000 | 3,830 |
| 1995-10-11 | 375 | 375 | 365 | 370 | 52,000 | 3,700 |
| 1995-10-09 | 365 | 375 | 365 | 375 | 65,000 | 3,750 |
| 1995-10-06 | 368 | 368 | 363 | 365 | 85,000 | 3,650 |
| 1995-10-05 | 370 | 370 | 366 | 368 | 87,000 | 3,680 |
| 1995-10-04 | 375 | 383 | 371 | 371 | 34,000 | 3,710 |
| 1995-10-03 | 370 | 375 | 370 | 372 | 20,000 | 3,720 |
| 1995-10-02 | 380 | 387 | 377 | 385 | 20,000 | 3,850 |
| 1995-09-29 | 395 | 395 | 377 | 377 | 54,000 | 3,770 |
| 1995-09-28 | 370 | 371 | 370 | 370 | 13,000 | 3,700 |
| 1995-09-27 | 377 | 377 | 371 | 371 | 15,000 | 3,710 |
| 1995-09-26 | 378 | 378 | 367 | 367 | 32,000 | 3,670 |
| 1995-09-25 | 365 | 375 | 365 | 372 | 25,000 | 3,720 |
| 1995-09-22 | 375 | 375 | 370 | 370 | 40,000 | 3,700 |
| 1995-09-21 | 380 | 383 | 380 | 380 | 53,000 | 3,800 |
| 1995-09-20 | 380 | 387 | 380 | 380 | 73,000 | 3,800 |
| 1995-09-19 | 391 | 392 | 382 | 382 | 39,000 | 3,820 |
| 1995-09-18 | 380 | 400 | 380 | 400 | 130,000 | 4,000 |
| 1995-09-14 | 386 | 386 | 380 | 380 | 93,000 | 3,800 |
| 1995-09-13 | 385 | 390 | 372 | 385 | 476,000 | 3,850 |
| 1995-09-12 | 391 | 396 | 385 | 385 | 96,000 | 3,850 |
| 1995-09-11 | 399 | 400 | 391 | 395 | 35,000 | 3,950 |
| 1995-09-08 | 390 | 400 | 390 | 395 | 228,000 | 3,950 |
| 1995-09-07 | 381 | 390 | 381 | 390 | 19,000 | 3,900 |
| 1995-09-06 | 381 | 385 | 380 | 380 | 47,000 | 3,800 |
| 1995-09-05 | 385 | 388 | 380 | 385 | 67,000 | 3,850 |
| 1995-09-04 | 386 | 391 | 386 | 386 | 36,000 | 3,860 |
| 1995-09-01 | 396 | 396 | 390 | 390 | 76,000 | 3,900 |
| 1995-08-31 | 407 | 407 | 397 | 397 | 67,000 | 3,970 |
| 1995-08-30 | 410 | 410 | 402 | 402 | 102,000 | 4,020 |
| 1995-08-29 | 412 | 414 | 402 | 402 | 75,000 | 4,020 |
| 1995-08-28 | 422 | 422 | 408 | 415 | 123,000 | 4,150 |
| 1995-08-25 | 399 | 439 | 399 | 412 | 1,892,000 | 4,120 |
| 1995-08-24 | 400 | 400 | 391 | 399 | 88,000 | 3,990 |
| 1995-08-23 | 396 | 400 | 394 | 396 | 194,000 | 3,960 |
| 1995-08-22 | 390 | 397 | 386 | 392 | 247,000 | 3,920 |
| 1995-08-21 | 392 | 393 | 385 | 390 | 99,000 | 3,900 |
| 1995-08-18 | 401 | 401 | 385 | 392 | 331,000 | 3,920 |
| 1995-08-17 | 382 | 407 | 382 | 406 | 377,000 | 4,060 |
| 1995-08-16 | 385 | 390 | 378 | 382 | 172,000 | 3,820 |
| 1995-08-15 | 360 | 378 | 355 | 378 | 378,000 | 3,780 |
| 1995-08-14 | 355 | 363 | 355 | 358 | 37,000 | 3,580 |
| 1995-08-11 | 360 | 370 | 350 | 360 | 96,000 | 3,600 |
| 1995-08-10 | 368 | 368 | 360 | 361 | 125,000 | 3,610 |
| 1995-08-09 | 369 | 370 | 362 | 370 | 189,000 | 3,700 |
| 1995-08-08 | 382 | 395 | 365 | 365 | 816,000 | 3,650 |
| 1995-08-07 | 335 | 377 | 335 | 377 | 433,000 | 3,770 |
| 1995-08-04 | 338 | 338 | 315 | 315 | 49,000 | 3,150 |
| 1995-08-03 | 338 | 338 | 329 | 338 | 65,000 | 3,380 |
| 1995-08-02 | 312 | 325 | 312 | 322 | 29,000 | 3,220 |
| 1995-08-01 | 330 | 330 | 312 | 312 | 61,000 | 3,120 |
| 1995-07-31 | 340 | 340 | 335 | 339 | 29,000 | 3,390 |
| 1995-07-28 | 334 | 336 | 334 | 335 | 46,000 | 3,350 |
| 1995-07-27 | 327 | 334 | 327 | 334 | 59,000 | 3,340 |
| 1995-07-26 | 324 | 327 | 324 | 327 | 27,000 | 3,270 |
| 1995-07-25 | 328 | 328 | 324 | 324 | 40,000 | 3,240 |
| 1995-07-24 | 340 | 340 | 327 | 327 | 38,000 | 3,270 |
| 1995-07-21 | 329 | 332 | 329 | 330 | 75,000 | 3,300 |
| 1995-07-20 | 331 | 335 | 327 | 329 | 39,000 | 3,290 |
| 1995-07-19 | 342 | 342 | 326 | 326 | 155,000 | 3,260 |
| 1995-07-18 | 350 | 350 | 340 | 342 | 187,000 | 3,420 |
| 1995-07-17 | 343 | 360 | 343 | 350 | 161,000 | 3,500 |
| 1995-07-14 | 334 | 344 | 329 | 343 | 134,000 | 3,430 |
| 1995-07-13 | 325 | 334 | 320 | 334 | 114,000 | 3,340 |
| 1995-07-12 | 316 | 339 | 316 | 334 | 74,000 | 3,340 |
| 1995-07-11 | 320 | 320 | 315 | 320 | 60,000 | 3,200 |
| 1995-07-10 | 325 | 325 | 320 | 323 | 159,000 | 3,230 |
| 1995-07-07 | 305 | 320 | 305 | 310 | 262,000 | 3,100 |
| 1995-07-06 | 288 | 300 | 288 | 300 | 253,000 | 3,000 |
| 1995-07-05 | 286 | 288 | 270 | 279 | 273,000 | 2,790 |
| 1995-07-04 | 291 | 291 | 284 | 284 | 42,000 | 2,840 |
| 1995-07-03 | 290 | 291 | 290 | 290 | 26,000 | 2,900 |
| 1995-06-30 | 300 | 304 | 294 | 294 | 46,000 | 2,940 |
| 1995-06-29 | 291 | 300 | 290 | 290 | 61,000 | 2,900 |
| 1995-06-28 | 292 | 295 | 290 | 295 | 109,000 | 2,950 |
| 1995-06-27 | 295 | 296 | 291 | 292 | 49,000 | 2,920 |
| 1995-06-26 | 295 | 297 | 295 | 295 | 55,000 | 2,950 |
| 1995-06-23 | 290 | 295 | 290 | 295 | 47,000 | 2,950 |
| 1995-06-22 | 296 | 296 | 290 | 290 | 37,000 | 2,900 |
| 1995-06-21 | 299 | 300 | 292 | 293 | 31,000 | 2,930 |
| 1995-06-20 | 300 | 303 | 300 | 300 | 39,000 | 3,000 |
| 1995-06-19 | 300 | 304 | 299 | 300 | 19,000 | 3,000 |
| 1995-06-16 | 290 | 294 | 290 | 291 | 82,000 | 2,910 |
| 1995-06-15 | 295 | 296 | 285 | 290 | 46,000 | 2,900 |
| 1995-06-14 | 297 | 305 | 295 | 295 | 96,000 | 2,950 |
| 1995-06-13 | 300 | 300 | 295 | 300 | 63,000 | 3,000 |
| 1995-06-12 | 306 | 306 | 300 | 300 | 45,000 | 3,000 |
| 1995-06-09 | 320 | 320 | 301 | 301 | 63,000 | 3,010 |
| 1995-06-08 | 331 | 331 | 320 | 320 | 28,000 | 3,200 |
| 1995-06-07 | 336 | 336 | 330 | 331 | 17,000 | 3,310 |
| 1995-06-06 | 345 | 345 | 336 | 336 | 11,000 | 3,360 |
| 1995-06-05 | 355 | 355 | 353 | 353 | 15,000 | 3,530 |
| 1995-06-02 | 350 | 360 | 350 | 353 | 41,000 | 3,530 |
| 1995-06-01 | 348 | 350 | 343 | 348 | 34,000 | 3,480 |
| 1995-05-31 | 345 | 345 | 340 | 344 | 44,000 | 3,440 |
| 1995-05-30 | 330 | 341 | 330 | 340 | 33,000 | 3,400 |
| 1995-05-29 | 331 | 345 | 330 | 330 | 30,000 | 3,300 |
| 1995-05-26 | 336 | 341 | 331 | 341 | 32,000 | 3,410 |
| 1995-05-25 | 350 | 353 | 331 | 331 | 48,000 | 3,310 |
| 1995-05-24 | 353 | 353 | 350 | 350 | 60,000 | 3,500 |
| 1995-05-23 | 352 | 355 | 351 | 353 | 17,000 | 3,530 |
| 1995-05-22 | 366 | 366 | 351 | 351 | 32,000 | 3,510 |
| 1995-05-19 | 369 | 370 | 365 | 370 | 28,000 | 3,700 |
| 1995-05-18 | 373 | 373 | 370 | 370 | 34,000 | 3,700 |
| 1995-05-17 | 385 | 385 | 372 | 372 | 26,000 | 3,720 |
| 1995-05-16 | 380 | 385 | 380 | 385 | 38,000 | 3,850 |
| 1995-05-15 | 372 | 380 | 372 | 380 | 15,000 | 3,800 |
| 1995-05-12 | 372 | 375 | 370 | 372 | 21,000 | 3,720 |
| 1995-05-11 | 385 | 385 | 370 | 370 | 59,000 | 3,700 |
| 1995-05-10 | 390 | 394 | 383 | 383 | 19,000 | 3,830 |
| 1995-05-09 | 396 | 396 | 390 | 390 | 23,000 | 3,900 |
| 1995-05-08 | 401 | 401 | 392 | 395 | 38,000 | 3,950 |
| 1995-05-02 | 395 | 395 | 387 | 395 | 42,000 | 3,950 |
| 1995-05-01 | 395 | 395 | 390 | 390 | 30,000 | 3,900 |
| 1995-04-28 | 395 | 397 | 390 | 390 | 45,000 | 3,900 |
| 1995-04-27 | 395 | 395 | 386 | 390 | 33,000 | 3,900 |
| 1995-04-26 | 396 | 396 | 390 | 390 | 48,000 | 3,900 |
| 1995-04-25 | 402 | 402 | 396 | 396 | 42,000 | 3,960 |
| 1995-04-24 | 404 | 405 | 402 | 402 | 20,000 | 4,020 |
| 1995-04-21 | 404 | 404 | 399 | 401 | 36,000 | 4,010 |
| 1995-04-20 | 398 | 400 | 395 | 400 | 30,000 | 4,000 |
| 1995-04-19 | 390 | 390 | 381 | 386 | 50,000 | 3,860 |
| 1995-04-18 | 390 | 390 | 384 | 390 | 26,000 | 3,900 |
| 1995-04-17 | 380 | 395 | 375 | 395 | 21,000 | 3,950 |
| 1995-04-14 | 396 | 396 | 375 | 375 | 53,000 | 3,750 |
| 1995-04-13 | 391 | 396 | 391 | 396 | 35,000 | 3,960 |
| 1995-04-12 | 395 | 395 | 390 | 390 | 39,000 | 3,900 |
| 1995-04-11 | 400 | 400 | 398 | 400 | 9,000 | 4,000 |
| 1995-04-10 | 390 | 395 | 390 | 395 | 4,000 | 3,950 |
| 1995-04-07 | 393 | 400 | 390 | 400 | 16,000 | 4,000 |
| 1995-04-06 | 391 | 400 | 390 | 400 | 31,000 | 4,000 |
| 1995-04-05 | 398 | 398 | 390 | 395 | 25,000 | 3,950 |
| 1995-04-04 | 371 | 395 | 371 | 390 | 29,000 | 3,900 |
| 1995-04-03 | 375 | 375 | 370 | 370 | 33,000 | 3,700 |
| 1995-03-31 | 401 | 404 | 399 | 399 | 50,000 | 3,990 |
| 1995-03-30 | 384 | 395 | 384 | 389 | 17,000 | 3,890 |
| 1995-03-29 | 400 | 400 | 389 | 389 | 28,000 | 3,890 |
| 1995-03-28 | 385 | 400 | 385 | 400 | 51,000 | 4,000 |
| 1995-03-27 | 360 | 375 | 360 | 375 | 67,000 | 3,750 |
| 1995-03-24 | 376 | 379 | 364 | 364 | 77,000 | 3,640 |
| 1995-03-23 | 382 | 382 | 375 | 375 | 34,000 | 3,750 |
| 1995-03-22 | 394 | 394 | 382 | 382 | 21,000 | 3,820 |
| 1995-03-20 | 395 | 401 | 395 | 395 | 65,000 | 3,950 |
| 1995-03-17 | 410 | 415 | 395 | 401 | 82,000 | 4,010 |
| 1995-03-16 | 420 | 420 | 415 | 415 | 53,000 | 4,150 |
| 1995-03-15 | 416 | 425 | 416 | 425 | 86,000 | 4,250 |
| 1995-03-14 | 416 | 420 | 416 | 416 | 44,000 | 4,160 |
| 1995-03-13 | 421 | 425 | 416 | 417 | 59,000 | 4,170 |
| 1995-03-10 | 425 | 425 | 416 | 416 | 81,000 | 4,160 |
| 1995-03-09 | 439 | 440 | 430 | 430 | 34,000 | 4,300 |
| 1995-03-08 | 429 | 439 | 429 | 432 | 58,000 | 4,320 |
| 1995-03-07 | 432 | 438 | 430 | 430 | 66,000 | 4,300 |
| 1995-03-06 | 420 | 427 | 417 | 427 | 98,000 | 4,270 |
| 1995-03-03 | 422 | 425 | 421 | 422 | 78,000 | 4,220 |
| 1995-03-02 | 421 | 428 | 421 | 427 | 56,000 | 4,270 |
| 1995-03-01 | 433 | 433 | 417 | 422 | 62,000 | 4,220 |
| 1995-02-28 | 427 | 439 | 427 | 430 | 132,000 | 4,300 |
| 1995-02-27 | 416 | 418 | 415 | 417 | 121,000 | 4,170 |
| 1995-02-24 | 465 | 466 | 460 | 461 | 26,000 | 4,610 |
| 1995-02-23 | 474 | 474 | 464 | 470 | 40,000 | 4,700 |
| 1995-02-22 | 480 | 482 | 474 | 474 | 66,000 | 4,740 |
| 1995-02-21 | 478 | 482 | 478 | 482 | 41,000 | 4,820 |
| 1995-02-20 | 481 | 481 | 478 | 478 | 16,000 | 4,780 |
| 1995-02-17 | 482 | 490 | 479 | 480 | 61,000 | 4,800 |
| 1995-02-16 | 484 | 490 | 483 | 484 | 108,000 | 4,840 |
| 1995-02-15 | 478 | 484 | 476 | 484 | 81,000 | 4,840 |
| 1995-02-14 | 465 | 478 | 465 | 473 | 1,418,000 | 4,730 |
| 1995-02-13 | 461 | 466 | 460 | 465 | 1,384,000 | 4,650 |
| 1995-02-10 | 467 | 470 | 463 | 463 | 102,000 | 4,630 |
| 1995-02-09 | 469 | 479 | 466 | 473 | 287,000 | 4,730 |
| 1995-02-08 | 470 | 472 | 466 | 472 | 36,000 | 4,720 |
| 1995-02-07 | 470 | 475 | 470 | 475 | 34,000 | 4,750 |
| 1995-02-06 | 481 | 485 | 480 | 480 | 25,000 | 4,800 |
| 1995-02-03 | 475 | 475 | 470 | 475 | 85,000 | 4,750 |
| 1995-02-02 | 480 | 480 | 470 | 470 | 39,000 | 4,700 |
| 1995-02-01 | 490 | 510 | 490 | 510 | 109,000 | 5,100 |
| 1995-01-31 | 461 | 475 | 460 | 475 | 81,000 | 4,750 |
| 1995-01-30 | 465 | 472 | 460 | 460 | 95,000 | 4,600 |
| 1995-01-27 | 472 | 475 | 465 | 465 | 64,000 | 4,650 |
| 1995-01-26 | 486 | 486 | 475 | 475 | 40,000 | 4,750 |
| 1995-01-25 | 485 | 501 | 481 | 481 | 170,000 | 4,810 |
| 1995-01-24 | 465 | 486 | 465 | 485 | 102,000 | 4,850 |
| 1995-01-23 | 490 | 491 | 461 | 470 | 154,000 | 4,700 |
| 1995-01-20 | 519 | 519 | 494 | 500 | 188,000 | 5,000 |
| 1995-01-19 | 525 | 525 | 518 | 518 | 85,000 | 5,180 |
| 1995-01-18 | 515 | 521 | 515 | 515 | 163,000 | 5,150 |
| 1995-01-17 | 513 | 524 | 513 | 513 | 61,000 | 5,130 |
| 1995-01-13 | 512 | 516 | 508 | 508 | 122,000 | 5,080 |
| 1995-01-12 | 509 | 522 | 509 | 511 | 63,000 | 5,110 |
| 1995-01-11 | 510 | 513 | 506 | 513 | 87,000 | 5,130 |
| 1995-01-10 | 513 | 513 | 505 | 506 | 26,000 | 5,060 |
| 1995-01-09 | 505 | 510 | 505 | 505 | 39,000 | 5,050 |
| 1995-01-06 | 516 | 516 | 505 | 505 | 93,000 | 5,050 |
| 1995-01-05 | 520 | 520 | 512 | 516 | 40,000 | 5,160 |
| 1995-01-04 | 515 | 520 | 510 | 510 | 88,000 | 5,100 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
