4404 ミヨシ油脂(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 136 | 150 | 135 | 150 | 119,000 | 1,500 |
| 1997-12-29 | 135 | 136 | 130 | 135 | 160,000 | 1,350 |
| 1997-12-26 | 130 | 138 | 127 | 133 | 229,000 | 1,330 |
| 1997-12-25 | 106 | 139 | 106 | 123 | 974,000 | 1,230 |
| 1997-12-24 | 136 | 136 | 106 | 106 | 785,000 | 1,060 |
| 1997-12-22 | 156 | 160 | 148 | 156 | 211,000 | 1,560 |
| 1997-12-19 | 185 | 185 | 156 | 175 | 383,000 | 1,750 |
| 1997-12-18 | 209 | 210 | 201 | 205 | 67,000 | 2,050 |
| 1997-12-17 | 203 | 215 | 203 | 215 | 81,000 | 2,150 |
| 1997-12-16 | 210 | 210 | 201 | 202 | 59,000 | 2,020 |
| 1997-12-15 | 201 | 202 | 201 | 202 | 61,000 | 2,020 |
| 1997-12-12 | 215 | 215 | 202 | 202 | 127,000 | 2,020 |
| 1997-12-11 | 210 | 212 | 207 | 207 | 109,000 | 2,070 |
| 1997-12-10 | 215 | 215 | 211 | 212 | 69,000 | 2,120 |
| 1997-12-09 | 211 | 218 | 211 | 217 | 47,000 | 2,170 |
| 1997-12-08 | 220 | 220 | 210 | 210 | 66,000 | 2,100 |
| 1997-12-05 | 220 | 223 | 216 | 216 | 94,000 | 2,160 |
| 1997-12-04 | 231 | 232 | 213 | 213 | 110,000 | 2,130 |
| 1997-12-03 | 236 | 236 | 232 | 232 | 25,000 | 2,320 |
| 1997-12-02 | 245 | 245 | 238 | 238 | 29,000 | 2,380 |
| 1997-12-01 | 242 | 242 | 231 | 242 | 39,000 | 2,420 |
| 1997-11-28 | 242 | 242 | 237 | 240 | 83,000 | 2,400 |
| 1997-11-27 | 226 | 233 | 221 | 227 | 57,000 | 2,270 |
| 1997-11-26 | 241 | 241 | 230 | 231 | 224,000 | 2,310 |
| 1997-11-25 | 221 | 223 | 220 | 223 | 50,000 | 2,230 |
| 1997-11-21 | 232 | 244 | 232 | 236 | 239,000 | 2,360 |
| 1997-11-20 | 230 | 240 | 230 | 232 | 59,000 | 2,320 |
| 1997-11-19 | 239 | 239 | 228 | 235 | 45,000 | 2,350 |
| 1997-11-18 | 249 | 250 | 240 | 244 | 46,000 | 2,440 |
| 1997-11-17 | 225 | 247 | 225 | 245 | 49,000 | 2,450 |
| 1997-11-14 | 225 | 230 | 222 | 222 | 56,000 | 2,220 |
| 1997-11-13 | 230 | 230 | 222 | 230 | 74,000 | 2,300 |
| 1997-11-12 | 244 | 244 | 230 | 230 | 37,000 | 2,300 |
| 1997-11-11 | 242 | 245 | 235 | 245 | 14,000 | 2,450 |
| 1997-11-10 | 225 | 246 | 225 | 246 | 28,000 | 2,460 |
| 1997-11-07 | 247 | 247 | 230 | 235 | 109,000 | 2,350 |
| 1997-11-06 | 249 | 249 | 247 | 247 | 40,000 | 2,470 |
| 1997-11-05 | 268 | 268 | 260 | 262 | 67,000 | 2,620 |
| 1997-11-04 | 268 | 272 | 268 | 268 | 49,000 | 2,680 |
| 1997-10-31 | 269 | 269 | 265 | 268 | 74,000 | 2,680 |
| 1997-10-30 | 260 | 260 | 251 | 255 | 41,000 | 2,550 |
| 1997-10-29 | 250 | 261 | 250 | 261 | 25,000 | 2,610 |
| 1997-10-28 | 247 | 248 | 240 | 245 | 76,000 | 2,450 |
| 1997-10-27 | 255 | 255 | 254 | 254 | 14,000 | 2,540 |
| 1997-10-24 | 253 | 259 | 253 | 259 | 73,000 | 2,590 |
| 1997-10-23 | 269 | 269 | 255 | 255 | 30,000 | 2,550 |
| 1997-10-22 | 253 | 270 | 252 | 270 | 26,000 | 2,700 |
| 1997-10-21 | 242 | 253 | 242 | 252 | 62,000 | 2,520 |
| 1997-10-20 | 245 | 247 | 240 | 240 | 25,000 | 2,400 |
| 1997-10-17 | 249 | 253 | 240 | 240 | 53,000 | 2,400 |
| 1997-10-16 | 246 | 250 | 246 | 249 | 31,000 | 2,490 |
| 1997-10-15 | 244 | 246 | 241 | 246 | 9,000 | 2,460 |
| 1997-10-14 | 239 | 245 | 232 | 244 | 88,000 | 2,440 |
| 1997-10-13 | 240 | 255 | 240 | 255 | 34,000 | 2,550 |
| 1997-10-09 | 246 | 246 | 242 | 244 | 57,000 | 2,440 |
| 1997-10-08 | 242 | 249 | 242 | 249 | 72,000 | 2,490 |
| 1997-10-07 | 251 | 255 | 241 | 245 | 103,000 | 2,450 |
| 1997-10-06 | 244 | 250 | 235 | 248 | 64,000 | 2,480 |
| 1997-10-03 | 224 | 230 | 216 | 229 | 237,000 | 2,290 |
| 1997-10-02 | 235 | 235 | 226 | 226 | 197,000 | 2,260 |
| 1997-10-01 | 235 | 240 | 231 | 239 | 65,000 | 2,390 |
| 1997-09-30 | 242 | 242 | 235 | 240 | 95,000 | 2,400 |
| 1997-09-29 | 251 | 251 | 232 | 232 | 109,000 | 2,320 |
| 1997-09-26 | 253 | 260 | 250 | 251 | 166,000 | 2,510 |
| 1997-09-25 | 268 | 268 | 253 | 253 | 90,000 | 2,530 |
| 1997-09-24 | 266 | 275 | 266 | 268 | 73,000 | 2,680 |
| 1997-09-22 | 263 | 265 | 260 | 264 | 202,000 | 2,640 |
| 1997-09-19 | 271 | 271 | 251 | 258 | 142,000 | 2,580 |
| 1997-09-18 | 281 | 281 | 271 | 279 | 120,000 | 2,790 |
| 1997-09-17 | 290 | 290 | 282 | 282 | 112,000 | 2,820 |
| 1997-09-16 | 293 | 293 | 285 | 285 | 96,000 | 2,850 |
| 1997-09-12 | 297 | 297 | 291 | 291 | 123,000 | 2,910 |
| 1997-09-11 | 303 | 303 | 295 | 300 | 56,000 | 3,000 |
| 1997-09-10 | 304 | 304 | 296 | 296 | 53,000 | 2,960 |
| 1997-09-09 | 294 | 305 | 294 | 305 | 202,000 | 3,050 |
| 1997-09-08 | 303 | 308 | 302 | 304 | 16,000 | 3,040 |
| 1997-09-05 | 309 | 309 | 302 | 302 | 107,000 | 3,020 |
| 1997-09-04 | 305 | 305 | 302 | 304 | 79,000 | 3,040 |
| 1997-09-03 | 305 | 307 | 301 | 303 | 28,000 | 3,030 |
| 1997-09-02 | 303 | 305 | 300 | 300 | 52,000 | 3,000 |
| 1997-09-01 | 309 | 310 | 305 | 305 | 19,000 | 3,050 |
| 1997-08-29 | 310 | 310 | 301 | 309 | 46,000 | 3,090 |
| 1997-08-28 | 314 | 314 | 300 | 300 | 75,000 | 3,000 |
| 1997-08-27 | 314 | 320 | 314 | 315 | 24,000 | 3,150 |
| 1997-08-26 | 311 | 315 | 307 | 314 | 25,000 | 3,140 |
| 1997-08-25 | 306 | 308 | 306 | 306 | 48,000 | 3,060 |
| 1997-08-22 | 310 | 319 | 306 | 307 | 48,000 | 3,070 |
| 1997-08-21 | 307 | 317 | 307 | 316 | 36,000 | 3,160 |
| 1997-08-20 | 306 | 307 | 306 | 306 | 42,000 | 3,060 |
| 1997-08-19 | 306 | 307 | 305 | 305 | 64,000 | 3,050 |
| 1997-08-18 | 308 | 310 | 302 | 306 | 78,000 | 3,060 |
| 1997-08-15 | 325 | 325 | 305 | 308 | 157,000 | 3,080 |
| 1997-08-14 | 318 | 319 | 315 | 316 | 17,000 | 3,160 |
| 1997-08-13 | 320 | 325 | 316 | 319 | 116,000 | 3,190 |
| 1997-08-12 | 310 | 313 | 306 | 313 | 51,000 | 3,130 |
| 1997-08-11 | 305 | 312 | 305 | 305 | 66,000 | 3,050 |
| 1997-08-08 | 320 | 321 | 301 | 320 | 79,000 | 3,200 |
| 1997-08-07 | 335 | 335 | 325 | 325 | 30,000 | 3,250 |
| 1997-08-06 | 336 | 336 | 326 | 326 | 32,000 | 3,260 |
| 1997-08-05 | 333 | 333 | 325 | 331 | 55,000 | 3,310 |
| 1997-08-04 | 327 | 330 | 322 | 323 | 50,000 | 3,230 |
| 1997-08-01 | 340 | 340 | 331 | 332 | 51,000 | 3,320 |
| 1997-07-31 | 357 | 357 | 343 | 343 | 51,000 | 3,430 |
| 1997-07-30 | 354 | 354 | 342 | 342 | 57,000 | 3,420 |
| 1997-07-29 | 362 | 362 | 355 | 355 | 49,000 | 3,550 |
| 1997-07-28 | 360 | 375 | 357 | 370 | 79,000 | 3,700 |
| 1997-07-25 | 353 | 369 | 351 | 360 | 46,000 | 3,600 |
| 1997-07-24 | 350 | 370 | 350 | 355 | 45,000 | 3,550 |
| 1997-07-23 | 364 | 364 | 360 | 360 | 21,000 | 3,600 |
| 1997-07-22 | 374 | 375 | 365 | 365 | 26,000 | 3,650 |
| 1997-07-18 | 361 | 375 | 361 | 375 | 72,000 | 3,750 |
| 1997-07-17 | 367 | 367 | 362 | 362 | 61,000 | 3,620 |
| 1997-07-16 | 370 | 370 | 366 | 367 | 38,000 | 3,670 |
| 1997-07-15 | 365 | 368 | 361 | 365 | 39,000 | 3,650 |
| 1997-07-14 | 364 | 367 | 361 | 365 | 51,000 | 3,650 |
| 1997-07-11 | 375 | 375 | 364 | 364 | 48,000 | 3,640 |
| 1997-07-10 | 364 | 370 | 364 | 365 | 35,000 | 3,650 |
| 1997-07-09 | 365 | 370 | 363 | 367 | 56,000 | 3,670 |
| 1997-07-08 | 362 | 367 | 360 | 365 | 67,000 | 3,650 |
| 1997-07-07 | 368 | 368 | 360 | 362 | 69,000 | 3,620 |
| 1997-07-04 | 373 | 375 | 368 | 368 | 120,000 | 3,680 |
| 1997-07-03 | 381 | 386 | 372 | 373 | 137,000 | 3,730 |
| 1997-07-02 | 390 | 392 | 381 | 382 | 45,000 | 3,820 |
| 1997-07-01 | 390 | 392 | 388 | 390 | 39,000 | 3,900 |
| 1997-06-30 | 404 | 404 | 389 | 390 | 31,000 | 3,900 |
| 1997-06-27 | 402 | 402 | 389 | 394 | 67,000 | 3,940 |
| 1997-06-26 | 402 | 402 | 396 | 399 | 45,000 | 3,990 |
| 1997-06-25 | 400 | 410 | 396 | 402 | 93,000 | 4,020 |
| 1997-06-24 | 391 | 395 | 390 | 391 | 97,000 | 3,910 |
| 1997-06-23 | 400 | 400 | 391 | 393 | 204,000 | 3,930 |
| 1997-06-20 | 403 | 405 | 395 | 400 | 234,000 | 4,000 |
| 1997-06-19 | 409 | 411 | 403 | 403 | 142,000 | 4,030 |
| 1997-06-18 | 420 | 420 | 410 | 411 | 83,000 | 4,110 |
| 1997-06-17 | 422 | 426 | 420 | 422 | 102,000 | 4,220 |
| 1997-06-16 | 422 | 427 | 421 | 427 | 94,000 | 4,270 |
| 1997-06-13 | 426 | 430 | 426 | 427 | 127,000 | 4,270 |
| 1997-06-12 | 440 | 441 | 426 | 427 | 218,000 | 4,270 |
| 1997-06-11 | 440 | 446 | 430 | 438 | 530,000 | 4,380 |
| 1997-06-10 | 430 | 448 | 429 | 438 | 1,131,000 | 4,380 |
| 1997-06-09 | 429 | 429 | 416 | 425 | 177,000 | 4,250 |
| 1997-06-06 | 405 | 433 | 405 | 428 | 672,000 | 4,280 |
| 1997-06-05 | 416 | 417 | 406 | 408 | 255,000 | 4,080 |
| 1997-06-04 | 400 | 423 | 400 | 413 | 874,000 | 4,130 |
| 1997-06-03 | 394 | 400 | 390 | 400 | 63,000 | 4,000 |
| 1997-06-02 | 396 | 398 | 390 | 394 | 42,000 | 3,940 |
| 1997-05-30 | 401 | 401 | 395 | 395 | 61,000 | 3,950 |
| 1997-05-29 | 403 | 404 | 390 | 396 | 151,000 | 3,960 |
| 1997-05-28 | 385 | 407 | 383 | 407 | 225,000 | 4,070 |
| 1997-05-27 | 389 | 390 | 386 | 387 | 61,000 | 3,870 |
| 1997-05-26 | 400 | 400 | 390 | 394 | 63,000 | 3,940 |
| 1997-05-23 | 399 | 400 | 390 | 400 | 161,000 | 4,000 |
| 1997-05-22 | 401 | 402 | 396 | 399 | 209,000 | 3,990 |
| 1997-05-21 | 411 | 414 | 398 | 402 | 408,000 | 4,020 |
| 1997-05-20 | 397 | 411 | 395 | 406 | 713,000 | 4,060 |
| 1997-05-19 | 381 | 397 | 381 | 394 | 191,000 | 3,940 |
| 1997-05-16 | 388 | 390 | 381 | 386 | 214,000 | 3,860 |
| 1997-05-15 | 400 | 400 | 386 | 390 | 460,000 | 3,900 |
| 1997-05-14 | 362 | 408 | 361 | 408 | 1,229,000 | 4,080 |
| 1997-05-13 | 357 | 365 | 357 | 362 | 228,000 | 3,620 |
| 1997-05-12 | 353 | 357 | 351 | 352 | 69,000 | 3,520 |
| 1997-05-09 | 357 | 362 | 353 | 353 | 117,000 | 3,530 |
| 1997-05-08 | 352 | 353 | 349 | 352 | 123,000 | 3,520 |
| 1997-05-07 | 359 | 368 | 357 | 357 | 202,000 | 3,570 |
| 1997-05-06 | 352 | 364 | 349 | 362 | 297,000 | 3,620 |
| 1997-05-02 | 335 | 342 | 335 | 342 | 108,000 | 3,420 |
| 1997-05-01 | 332 | 340 | 332 | 335 | 140,000 | 3,350 |
| 1997-04-30 | 329 | 336 | 328 | 328 | 96,000 | 3,280 |
| 1997-04-28 | 327 | 330 | 323 | 323 | 72,000 | 3,230 |
| 1997-04-25 | 325 | 332 | 325 | 332 | 96,000 | 3,320 |
| 1997-04-24 | 331 | 331 | 322 | 325 | 81,000 | 3,250 |
| 1997-04-23 | 335 | 340 | 328 | 329 | 288,000 | 3,290 |
| 1997-04-22 | 338 | 340 | 335 | 335 | 71,000 | 3,350 |
| 1997-04-21 | 337 | 342 | 333 | 338 | 136,000 | 3,380 |
| 1997-04-18 | 308 | 334 | 308 | 327 | 192,000 | 3,270 |
| 1997-04-17 | 299 | 307 | 299 | 306 | 238,000 | 3,060 |
| 1997-04-16 | 297 | 305 | 297 | 304 | 84,000 | 3,040 |
| 1997-04-15 | 286 | 293 | 286 | 290 | 43,000 | 2,900 |
| 1997-04-14 | 293 | 293 | 286 | 288 | 64,000 | 2,880 |
| 1997-04-11 | 280 | 290 | 280 | 290 | 66,000 | 2,900 |
| 1997-04-10 | 297 | 300 | 290 | 290 | 118,000 | 2,900 |
| 1997-04-09 | 296 | 300 | 296 | 299 | 82,000 | 2,990 |
| 1997-04-08 | 305 | 305 | 295 | 298 | 130,000 | 2,980 |
| 1997-04-07 | 313 | 314 | 305 | 305 | 89,000 | 3,050 |
| 1997-04-04 | 322 | 323 | 312 | 313 | 124,000 | 3,130 |
| 1997-04-03 | 321 | 325 | 320 | 321 | 75,000 | 3,210 |
| 1997-04-02 | 322 | 325 | 319 | 325 | 91,000 | 3,250 |
| 1997-04-01 | 335 | 335 | 320 | 322 | 87,000 | 3,220 |
| 1997-03-31 | 342 | 342 | 333 | 333 | 76,000 | 3,330 |
| 1997-03-28 | 331 | 336 | 331 | 335 | 47,000 | 3,350 |
| 1997-03-27 | 341 | 341 | 333 | 334 | 60,000 | 3,340 |
| 1997-03-26 | 340 | 346 | 331 | 341 | 108,000 | 3,410 |
| 1997-03-25 | 346 | 350 | 346 | 350 | 41,000 | 3,500 |
| 1997-03-24 | 358 | 360 | 341 | 344 | 70,000 | 3,440 |
| 1997-03-21 | 366 | 368 | 354 | 368 | 114,000 | 3,680 |
| 1997-03-19 | 360 | 373 | 360 | 369 | 376,000 | 3,690 |
| 1997-03-18 | 352 | 360 | 352 | 359 | 135,000 | 3,590 |
| 1997-03-17 | 353 | 353 | 347 | 348 | 120,000 | 3,480 |
| 1997-03-14 | 345 | 348 | 344 | 348 | 133,000 | 3,480 |
| 1997-03-13 | 345 | 349 | 344 | 348 | 104,000 | 3,480 |
| 1997-03-12 | 345 | 350 | 345 | 345 | 69,000 | 3,450 |
| 1997-03-11 | 343 | 345 | 343 | 344 | 49,000 | 3,440 |
| 1997-03-10 | 345 | 346 | 340 | 343 | 59,000 | 3,430 |
| 1997-03-07 | 339 | 340 | 336 | 340 | 38,000 | 3,400 |
| 1997-03-06 | 342 | 346 | 337 | 339 | 99,000 | 3,390 |
| 1997-03-05 | 343 | 348 | 343 | 343 | 113,000 | 3,430 |
| 1997-03-04 | 346 | 346 | 342 | 345 | 46,000 | 3,450 |
| 1997-03-03 | 348 | 348 | 341 | 341 | 62,000 | 3,410 |
| 1997-02-28 | 344 | 356 | 343 | 343 | 188,000 | 3,430 |
| 1997-02-27 | 343 | 344 | 340 | 341 | 66,000 | 3,410 |
| 1997-02-26 | 345 | 345 | 336 | 340 | 108,000 | 3,400 |
| 1997-02-25 | 339 | 340 | 335 | 335 | 128,000 | 3,350 |
| 1997-02-24 | 329 | 342 | 328 | 339 | 71,000 | 3,390 |
| 1997-02-21 | 338 | 338 | 328 | 334 | 52,000 | 3,340 |
| 1997-02-20 | 323 | 340 | 323 | 339 | 76,000 | 3,390 |
| 1997-02-19 | 321 | 325 | 318 | 323 | 49,000 | 3,230 |
| 1997-02-18 | 315 | 321 | 315 | 320 | 133,000 | 3,200 |
| 1997-02-17 | 325 | 325 | 322 | 325 | 41,000 | 3,250 |
| 1997-02-14 | 320 | 325 | 318 | 325 | 80,000 | 3,250 |
| 1997-02-13 | 320 | 325 | 320 | 320 | 186,000 | 3,200 |
| 1997-02-12 | 319 | 320 | 318 | 320 | 80,000 | 3,200 |
| 1997-02-10 | 321 | 325 | 320 | 320 | 36,000 | 3,200 |
| 1997-02-07 | 323 | 330 | 320 | 321 | 76,000 | 3,210 |
| 1997-02-06 | 329 | 335 | 323 | 323 | 42,000 | 3,230 |
| 1997-02-05 | 341 | 341 | 327 | 327 | 67,000 | 3,270 |
| 1997-02-04 | 336 | 336 | 336 | 336 | 37,000 | 3,360 |
| 1997-02-03 | 337 | 337 | 331 | 333 | 17,000 | 3,330 |
| 1997-01-31 | 333 | 333 | 321 | 328 | 97,000 | 3,280 |
| 1997-01-30 | 335 | 335 | 328 | 332 | 45,000 | 3,320 |
| 1997-01-29 | 330 | 335 | 327 | 333 | 41,000 | 3,330 |
| 1997-01-28 | 314 | 334 | 313 | 333 | 30,000 | 3,330 |
| 1997-01-27 | 333 | 333 | 313 | 313 | 145,000 | 3,130 |
| 1997-01-24 | 341 | 341 | 333 | 333 | 49,000 | 3,330 |
| 1997-01-23 | 342 | 343 | 340 | 341 | 49,000 | 3,410 |
| 1997-01-22 | 350 | 350 | 340 | 342 | 32,000 | 3,420 |
| 1997-01-21 | 331 | 340 | 331 | 340 | 27,000 | 3,400 |
| 1997-01-20 | 356 | 360 | 339 | 340 | 132,000 | 3,400 |
| 1997-01-17 | 344 | 358 | 341 | 355 | 58,000 | 3,550 |
| 1997-01-16 | 333 | 343 | 333 | 343 | 52,000 | 3,430 |
| 1997-01-14 | 326 | 333 | 326 | 333 | 147,000 | 3,330 |
| 1997-01-13 | 302 | 335 | 302 | 330 | 219,000 | 3,300 |
| 1997-01-10 | 315 | 317 | 298 | 300 | 273,000 | 3,000 |
| 1997-01-09 | 330 | 331 | 313 | 317 | 87,000 | 3,170 |
| 1997-01-08 | 343 | 350 | 336 | 336 | 61,000 | 3,360 |
| 1997-01-07 | 357 | 357 | 348 | 348 | 90,000 | 3,480 |
| 1997-01-06 | 355 | 355 | 351 | 352 | 58,000 | 3,520 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
