4404 ミヨシ油脂(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 351 | 354 | 350 | 353 | 44,000 | 3,530 |
| 1996-12-27 | 346 | 355 | 346 | 355 | 131,000 | 3,550 |
| 1996-12-26 | 348 | 356 | 346 | 354 | 105,000 | 3,540 |
| 1996-12-25 | 348 | 355 | 346 | 350 | 88,000 | 3,500 |
| 1996-12-24 | 357 | 360 | 346 | 346 | 134,000 | 3,460 |
| 1996-12-20 | 366 | 370 | 355 | 360 | 164,000 | 3,600 |
| 1996-12-19 | 380 | 381 | 361 | 361 | 148,000 | 3,610 |
| 1996-12-18 | 390 | 390 | 380 | 382 | 91,000 | 3,820 |
| 1996-12-17 | 385 | 392 | 382 | 383 | 89,000 | 3,830 |
| 1996-12-16 | 388 | 395 | 387 | 395 | 47,000 | 3,950 |
| 1996-12-13 | 389 | 390 | 382 | 388 | 94,000 | 3,880 |
| 1996-12-12 | 390 | 400 | 390 | 390 | 59,000 | 3,900 |
| 1996-12-11 | 403 | 403 | 390 | 390 | 99,000 | 3,900 |
| 1996-12-10 | 406 | 406 | 403 | 403 | 59,000 | 4,030 |
| 1996-12-09 | 403 | 405 | 403 | 405 | 40,000 | 4,050 |
| 1996-12-06 | 405 | 410 | 403 | 404 | 39,000 | 4,040 |
| 1996-12-05 | 394 | 403 | 390 | 400 | 76,000 | 4,000 |
| 1996-12-04 | 403 | 403 | 391 | 391 | 170,000 | 3,910 |
| 1996-12-03 | 405 | 409 | 405 | 405 | 184,000 | 4,050 |
| 1996-12-02 | 412 | 413 | 401 | 401 | 89,000 | 4,010 |
| 1996-11-29 | 419 | 420 | 411 | 416 | 136,000 | 4,160 |
| 1996-11-28 | 421 | 423 | 420 | 421 | 84,000 | 4,210 |
| 1996-11-27 | 427 | 430 | 425 | 425 | 66,000 | 4,250 |
| 1996-11-26 | 438 | 438 | 426 | 426 | 66,000 | 4,260 |
| 1996-11-25 | 426 | 432 | 426 | 428 | 31,000 | 4,280 |
| 1996-11-22 | 430 | 430 | 425 | 425 | 97,000 | 4,250 |
| 1996-11-21 | 430 | 432 | 430 | 430 | 58,000 | 4,300 |
| 1996-11-20 | 430 | 432 | 430 | 431 | 73,000 | 4,310 |
| 1996-11-19 | 431 | 435 | 429 | 429 | 40,000 | 4,290 |
| 1996-11-18 | 432 | 432 | 429 | 430 | 86,000 | 4,300 |
| 1996-11-15 | 440 | 442 | 435 | 435 | 142,000 | 4,350 |
| 1996-11-14 | 457 | 460 | 442 | 442 | 180,000 | 4,420 |
| 1996-11-13 | 450 | 460 | 450 | 457 | 150,000 | 4,570 |
| 1996-11-12 | 439 | 449 | 439 | 449 | 96,000 | 4,490 |
| 1996-11-11 | 444 | 450 | 441 | 444 | 56,000 | 4,440 |
| 1996-11-08 | 438 | 444 | 435 | 440 | 167,000 | 4,400 |
| 1996-11-07 | 449 | 450 | 442 | 442 | 89,000 | 4,420 |
| 1996-11-06 | 439 | 444 | 433 | 444 | 55,000 | 4,440 |
| 1996-11-05 | 439 | 444 | 433 | 433 | 71,000 | 4,330 |
| 1996-11-01 | 439 | 440 | 435 | 435 | 168,000 | 4,350 |
| 1996-10-31 | 439 | 450 | 438 | 439 | 136,000 | 4,390 |
| 1996-10-30 | 446 | 446 | 439 | 439 | 127,000 | 4,390 |
| 1996-10-29 | 452 | 452 | 442 | 442 | 58,000 | 4,420 |
| 1996-10-28 | 441 | 450 | 441 | 450 | 49,000 | 4,500 |
| 1996-10-25 | 441 | 442 | 438 | 440 | 154,000 | 4,400 |
| 1996-10-24 | 440 | 442 | 437 | 441 | 89,000 | 4,410 |
| 1996-10-23 | 442 | 444 | 438 | 438 | 101,000 | 4,380 |
| 1996-10-22 | 454 | 455 | 448 | 448 | 151,000 | 4,480 |
| 1996-10-21 | 459 | 460 | 451 | 451 | 134,000 | 4,510 |
| 1996-10-18 | 450 | 465 | 446 | 455 | 516,000 | 4,550 |
| 1996-10-17 | 441 | 449 | 438 | 446 | 449,000 | 4,460 |
| 1996-10-16 | 443 | 444 | 435 | 441 | 333,000 | 4,410 |
| 1996-10-15 | 435 | 447 | 432 | 447 | 196,000 | 4,470 |
| 1996-10-14 | 436 | 438 | 431 | 433 | 97,000 | 4,330 |
| 1996-10-11 | 435 | 435 | 429 | 431 | 259,000 | 4,310 |
| 1996-10-09 | 441 | 450 | 437 | 450 | 269,000 | 4,500 |
| 1996-10-08 | 454 | 454 | 445 | 450 | 120,000 | 4,500 |
| 1996-10-07 | 458 | 458 | 448 | 452 | 163,000 | 4,520 |
| 1996-10-04 | 464 | 464 | 450 | 453 | 832,000 | 4,530 |
| 1996-10-03 | 476 | 481 | 468 | 468 | 450,000 | 4,680 |
| 1996-10-02 | 470 | 480 | 468 | 474 | 368,000 | 4,740 |
| 1996-10-01 | 468 | 469 | 463 | 468 | 276,000 | 4,680 |
| 1996-09-30 | 470 | 470 | 463 | 465 | 62,000 | 4,650 |
| 1996-09-27 | 470 | 470 | 462 | 467 | 88,000 | 4,670 |
| 1996-09-26 | 465 | 470 | 462 | 462 | 83,000 | 4,620 |
| 1996-09-25 | 468 | 470 | 462 | 462 | 97,000 | 4,620 |
| 1996-09-24 | 468 | 470 | 465 | 466 | 67,000 | 4,660 |
| 1996-09-20 | 476 | 476 | 465 | 466 | 44,000 | 4,660 |
| 1996-09-19 | 478 | 478 | 467 | 471 | 71,000 | 4,710 |
| 1996-09-18 | 480 | 484 | 480 | 480 | 22,000 | 4,800 |
| 1996-09-17 | 484 | 489 | 480 | 482 | 100,000 | 4,820 |
| 1996-09-13 | 470 | 479 | 462 | 478 | 49,000 | 4,780 |
| 1996-09-12 | 476 | 479 | 470 | 472 | 82,000 | 4,720 |
| 1996-09-11 | 463 | 480 | 460 | 475 | 92,000 | 4,750 |
| 1996-09-10 | 460 | 460 | 455 | 459 | 82,000 | 4,590 |
| 1996-09-09 | 462 | 463 | 461 | 461 | 35,000 | 4,610 |
| 1996-09-06 | 473 | 473 | 461 | 462 | 62,000 | 4,620 |
| 1996-09-05 | 475 | 475 | 460 | 460 | 42,000 | 4,600 |
| 1996-09-04 | 463 | 475 | 460 | 460 | 59,000 | 4,600 |
| 1996-09-03 | 464 | 465 | 455 | 464 | 67,000 | 4,640 |
| 1996-09-02 | 460 | 468 | 453 | 460 | 60,000 | 4,600 |
| 1996-08-30 | 489 | 489 | 463 | 468 | 125,000 | 4,680 |
| 1996-08-29 | 500 | 500 | 490 | 491 | 78,000 | 4,910 |
| 1996-08-28 | 502 | 504 | 500 | 500 | 95,000 | 5,000 |
| 1996-08-27 | 500 | 502 | 499 | 502 | 53,000 | 5,020 |
| 1996-08-26 | 502 | 509 | 499 | 503 | 61,000 | 5,030 |
| 1996-08-23 | 500 | 501 | 495 | 501 | 91,000 | 5,010 |
| 1996-08-22 | 500 | 500 | 491 | 496 | 136,000 | 4,960 |
| 1996-08-21 | 487 | 510 | 483 | 510 | 93,000 | 5,100 |
| 1996-08-20 | 482 | 483 | 481 | 483 | 144,000 | 4,830 |
| 1996-08-19 | 472 | 481 | 469 | 481 | 62,000 | 4,810 |
| 1996-08-16 | 467 | 474 | 465 | 470 | 74,000 | 4,700 |
| 1996-08-15 | 476 | 485 | 475 | 480 | 101,000 | 4,800 |
| 1996-08-14 | 463 | 468 | 463 | 468 | 42,000 | 4,680 |
| 1996-08-13 | 445 | 450 | 443 | 445 | 94,000 | 4,450 |
| 1996-08-12 | 450 | 450 | 440 | 445 | 149,000 | 4,450 |
| 1996-08-09 | 457 | 458 | 451 | 451 | 198,000 | 4,510 |
| 1996-08-08 | 460 | 464 | 457 | 457 | 97,000 | 4,570 |
| 1996-08-07 | 470 | 473 | 460 | 460 | 61,000 | 4,600 |
| 1996-08-06 | 478 | 479 | 470 | 470 | 51,000 | 4,700 |
| 1996-08-05 | 493 | 493 | 473 | 473 | 40,000 | 4,730 |
| 1996-08-02 | 491 | 493 | 485 | 493 | 76,000 | 4,930 |
| 1996-08-01 | 466 | 485 | 455 | 485 | 198,000 | 4,850 |
| 1996-07-31 | 470 | 473 | 465 | 465 | 160,000 | 4,650 |
| 1996-07-30 | 481 | 490 | 460 | 460 | 151,000 | 4,600 |
| 1996-07-29 | 510 | 515 | 490 | 490 | 101,000 | 4,900 |
| 1996-07-26 | 519 | 519 | 501 | 505 | 39,000 | 5,050 |
| 1996-07-25 | 505 | 507 | 500 | 504 | 85,000 | 5,040 |
| 1996-07-24 | 511 | 513 | 505 | 505 | 81,000 | 5,050 |
| 1996-07-23 | 515 | 520 | 510 | 517 | 76,000 | 5,170 |
| 1996-07-22 | 522 | 527 | 520 | 520 | 55,000 | 5,200 |
| 1996-07-19 | 525 | 538 | 525 | 532 | 55,000 | 5,320 |
| 1996-07-18 | 518 | 522 | 517 | 518 | 127,000 | 5,180 |
| 1996-07-17 | 521 | 525 | 517 | 517 | 58,000 | 5,170 |
| 1996-07-16 | 520 | 520 | 517 | 519 | 101,000 | 5,190 |
| 1996-07-15 | 525 | 530 | 521 | 522 | 42,000 | 5,220 |
| 1996-07-12 | 531 | 536 | 525 | 536 | 66,000 | 5,360 |
| 1996-07-11 | 537 | 540 | 536 | 536 | 29,000 | 5,360 |
| 1996-07-10 | 554 | 554 | 536 | 537 | 60,000 | 5,370 |
| 1996-07-09 | 538 | 550 | 536 | 541 | 49,000 | 5,410 |
| 1996-07-08 | 555 | 555 | 540 | 541 | 58,000 | 5,410 |
| 1996-07-05 | 559 | 561 | 551 | 551 | 36,000 | 5,510 |
| 1996-07-04 | 555 | 555 | 550 | 550 | 114,000 | 5,500 |
| 1996-07-03 | 562 | 562 | 551 | 555 | 68,000 | 5,550 |
| 1996-07-02 | 561 | 561 | 552 | 552 | 37,000 | 5,520 |
| 1996-07-01 | 550 | 565 | 548 | 560 | 169,000 | 5,600 |
| 1996-06-28 | 560 | 560 | 545 | 550 | 133,000 | 5,500 |
| 1996-06-27 | 548 | 567 | 540 | 567 | 63,000 | 5,670 |
| 1996-06-26 | 558 | 559 | 550 | 550 | 77,000 | 5,500 |
| 1996-06-25 | 560 | 564 | 558 | 558 | 71,000 | 5,580 |
| 1996-06-24 | 560 | 563 | 542 | 558 | 66,000 | 5,580 |
| 1996-06-21 | 545 | 545 | 540 | 540 | 84,000 | 5,400 |
| 1996-06-20 | 550 | 550 | 544 | 548 | 50,000 | 5,480 |
| 1996-06-19 | 557 | 560 | 555 | 555 | 63,000 | 5,550 |
| 1996-06-18 | 566 | 566 | 555 | 561 | 82,000 | 5,610 |
| 1996-06-17 | 564 | 565 | 550 | 550 | 82,000 | 5,500 |
| 1996-06-14 | 538 | 569 | 538 | 565 | 204,000 | 5,650 |
| 1996-06-13 | 536 | 552 | 536 | 538 | 64,000 | 5,380 |
| 1996-06-12 | 546 | 558 | 545 | 546 | 77,000 | 5,460 |
| 1996-06-11 | 520 | 540 | 516 | 535 | 97,000 | 5,350 |
| 1996-06-10 | 524 | 529 | 515 | 515 | 101,000 | 5,150 |
| 1996-06-07 | 540 | 540 | 528 | 532 | 135,000 | 5,320 |
| 1996-06-06 | 540 | 550 | 538 | 540 | 73,000 | 5,400 |
| 1996-06-05 | 550 | 550 | 534 | 540 | 169,000 | 5,400 |
| 1996-06-04 | 548 | 548 | 540 | 540 | 186,000 | 5,400 |
| 1996-06-03 | 557 | 560 | 540 | 540 | 182,000 | 5,400 |
| 1996-05-31 | 570 | 574 | 556 | 557 | 161,000 | 5,570 |
| 1996-05-30 | 575 | 585 | 560 | 560 | 118,000 | 5,600 |
| 1996-05-29 | 551 | 573 | 551 | 573 | 191,000 | 5,730 |
| 1996-05-28 | 542 | 555 | 541 | 551 | 216,000 | 5,510 |
| 1996-05-27 | 551 | 551 | 541 | 542 | 131,000 | 5,420 |
| 1996-05-24 | 551 | 556 | 550 | 555 | 135,000 | 5,550 |
| 1996-05-23 | 563 | 563 | 555 | 556 | 112,000 | 5,560 |
| 1996-05-22 | 565 | 565 | 560 | 563 | 162,000 | 5,630 |
| 1996-05-21 | 567 | 573 | 560 | 573 | 224,000 | 5,730 |
| 1996-05-20 | 575 | 575 | 567 | 567 | 169,000 | 5,670 |
| 1996-05-17 | 585 | 585 | 571 | 575 | 290,000 | 5,750 |
| 1996-05-16 | 590 | 595 | 585 | 585 | 229,000 | 5,850 |
| 1996-05-15 | 576 | 596 | 576 | 590 | 282,000 | 5,900 |
| 1996-05-14 | 595 | 595 | 571 | 576 | 217,000 | 5,760 |
| 1996-05-13 | 600 | 606 | 598 | 598 | 166,000 | 5,980 |
| 1996-05-10 | 605 | 605 | 596 | 600 | 283,000 | 6,000 |
| 1996-05-09 | 620 | 623 | 603 | 605 | 191,000 | 6,050 |
| 1996-05-08 | 608 | 623 | 603 | 623 | 255,000 | 6,230 |
| 1996-05-07 | 626 | 626 | 610 | 610 | 137,000 | 6,100 |
| 1996-05-02 | 622 | 630 | 616 | 626 | 288,000 | 6,260 |
| 1996-05-01 | 610 | 655 | 610 | 622 | 1,387,000 | 6,220 |
| 1996-04-30 | 607 | 625 | 607 | 610 | 160,000 | 6,100 |
| 1996-04-26 | 610 | 617 | 600 | 617 | 353,000 | 6,170 |
| 1996-04-25 | 627 | 630 | 615 | 616 | 488,000 | 6,160 |
| 1996-04-24 | 636 | 640 | 622 | 627 | 338,000 | 6,270 |
| 1996-04-23 | 647 | 660 | 633 | 642 | 331,000 | 6,420 |
| 1996-04-22 | 655 | 669 | 648 | 657 | 442,000 | 6,570 |
| 1996-04-19 | 639 | 655 | 639 | 651 | 426,000 | 6,510 |
| 1996-04-18 | 670 | 676 | 640 | 640 | 1,046,000 | 6,400 |
| 1996-04-17 | 675 | 691 | 660 | 665 | 3,083,000 | 6,650 |
| 1996-04-16 | 655 | 690 | 653 | 665 | 4,526,000 | 6,650 |
| 1996-04-15 | 650 | 653 | 642 | 643 | 415,000 | 6,430 |
| 1996-04-12 | 660 | 660 | 639 | 641 | 806,000 | 6,410 |
| 1996-04-11 | 635 | 661 | 629 | 650 | 1,869,000 | 6,500 |
| 1996-04-10 | 617 | 650 | 617 | 630 | 1,628,000 | 6,300 |
| 1996-04-09 | 626 | 630 | 610 | 620 | 919,000 | 6,200 |
| 1996-04-08 | 640 | 640 | 621 | 635 | 1,040,000 | 6,350 |
| 1996-04-05 | 670 | 671 | 635 | 644 | 3,555,000 | 6,440 |
| 1996-04-04 | 655 | 690 | 635 | 645 | 11,185,000 | 6,450 |
| 1996-04-03 | 564 | 645 | 560 | 645 | 10,303,000 | 6,450 |
| 1996-04-02 | 496 | 547 | 490 | 545 | 987,000 | 5,450 |
| 1996-04-01 | 491 | 508 | 491 | 496 | 206,000 | 4,960 |
| 1996-03-29 | 494 | 498 | 487 | 490 | 154,000 | 4,900 |
| 1996-03-28 | 480 | 500 | 480 | 492 | 275,000 | 4,920 |
| 1996-03-27 | 473 | 479 | 473 | 475 | 115,000 | 4,750 |
| 1996-03-26 | 473 | 479 | 468 | 468 | 149,000 | 4,680 |
| 1996-03-25 | 460 | 470 | 460 | 465 | 80,000 | 4,650 |
| 1996-03-22 | 458 | 460 | 456 | 460 | 41,000 | 4,600 |
| 1996-03-21 | 464 | 464 | 455 | 460 | 151,000 | 4,600 |
| 1996-03-19 | 460 | 460 | 452 | 459 | 147,000 | 4,590 |
| 1996-03-18 | 464 | 464 | 457 | 460 | 66,000 | 4,600 |
| 1996-03-15 | 447 | 465 | 446 | 463 | 150,000 | 4,630 |
| 1996-03-14 | 440 | 460 | 440 | 456 | 229,000 | 4,560 |
| 1996-03-13 | 444 | 450 | 443 | 450 | 177,000 | 4,500 |
| 1996-03-12 | 450 | 450 | 434 | 439 | 185,000 | 4,390 |
| 1996-03-11 | 450 | 451 | 440 | 445 | 209,000 | 4,450 |
| 1996-03-08 | 451 | 460 | 451 | 459 | 181,000 | 4,590 |
| 1996-03-07 | 450 | 455 | 450 | 455 | 64,000 | 4,550 |
| 1996-03-06 | 455 | 455 | 450 | 455 | 107,000 | 4,550 |
| 1996-03-05 | 456 | 461 | 452 | 460 | 69,000 | 4,600 |
| 1996-03-04 | 451 | 455 | 451 | 451 | 48,000 | 4,510 |
| 1996-03-01 | 452 | 457 | 451 | 451 | 86,000 | 4,510 |
| 1996-02-29 | 459 | 460 | 452 | 455 | 60,000 | 4,550 |
| 1996-02-28 | 459 | 460 | 456 | 457 | 49,000 | 4,570 |
| 1996-02-27 | 469 | 469 | 457 | 462 | 31,000 | 4,620 |
| 1996-02-26 | 461 | 469 | 456 | 469 | 86,000 | 4,690 |
| 1996-02-23 | 471 | 474 | 461 | 461 | 105,000 | 4,610 |
| 1996-02-22 | 471 | 473 | 461 | 471 | 94,000 | 4,710 |
| 1996-02-21 | 475 | 475 | 471 | 471 | 67,000 | 4,710 |
| 1996-02-20 | 471 | 476 | 471 | 474 | 61,000 | 4,740 |
| 1996-02-19 | 483 | 485 | 473 | 475 | 97,000 | 4,750 |
| 1996-02-16 | 492 | 494 | 470 | 473 | 236,000 | 4,730 |
| 1996-02-15 | 500 | 507 | 495 | 495 | 275,000 | 4,950 |
| 1996-02-14 | 498 | 504 | 492 | 493 | 190,000 | 4,930 |
| 1996-02-13 | 504 | 530 | 490 | 490 | 183,000 | 4,900 |
| 1996-02-09 | 523 | 523 | 501 | 514 | 282,000 | 5,140 |
| 1996-02-08 | 549 | 549 | 521 | 525 | 428,000 | 5,250 |
| 1996-02-07 | 570 | 591 | 535 | 540 | 2,600,000 | 5,400 |
| 1996-02-06 | 489 | 570 | 487 | 570 | 5,337,000 | 5,700 |
| 1996-02-05 | 491 | 492 | 485 | 490 | 194,000 | 4,900 |
| 1996-02-02 | 499 | 500 | 485 | 492 | 615,000 | 4,920 |
| 1996-02-01 | 473 | 495 | 470 | 494 | 592,000 | 4,940 |
| 1996-01-31 | 482 | 485 | 473 | 475 | 432,000 | 4,750 |
| 1996-01-30 | 481 | 481 | 473 | 477 | 440,000 | 4,770 |
| 1996-01-29 | 460 | 470 | 451 | 468 | 314,000 | 4,680 |
| 1996-01-26 | 440 | 470 | 438 | 464 | 278,000 | 4,640 |
| 1996-01-25 | 441 | 445 | 437 | 440 | 119,000 | 4,400 |
| 1996-01-24 | 431 | 440 | 430 | 440 | 118,000 | 4,400 |
| 1996-01-23 | 435 | 436 | 426 | 433 | 133,000 | 4,330 |
| 1996-01-22 | 445 | 445 | 435 | 440 | 109,000 | 4,400 |
| 1996-01-19 | 452 | 454 | 445 | 445 | 90,000 | 4,450 |
| 1996-01-18 | 467 | 470 | 455 | 455 | 211,000 | 4,550 |
| 1996-01-17 | 465 | 479 | 459 | 472 | 549,000 | 4,720 |
| 1996-01-16 | 460 | 460 | 452 | 460 | 184,000 | 4,600 |
| 1996-01-12 | 464 | 479 | 456 | 456 | 816,000 | 4,560 |
| 1996-01-11 | 450 | 465 | 448 | 460 | 838,000 | 4,600 |
| 1996-01-10 | 430 | 455 | 430 | 451 | 1,206,000 | 4,510 |
| 1996-01-09 | 427 | 430 | 422 | 430 | 260,000 | 4,300 |
| 1996-01-08 | 429 | 429 | 421 | 428 | 180,000 | 4,280 |
| 1996-01-05 | 427 | 430 | 425 | 430 | 194,000 | 4,300 |
| 1996-01-04 | 420 | 430 | 420 | 426 | 151,000 | 4,260 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
