4404 ミヨシ油脂(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	218	219	215	215	33,000	2,150
1998-12-29	219	219	215	218	36,000	2,180
1998-12-28	217	219	217	219	41,000	2,190
1998-12-25	215	220	215	217	47,000	2,170
1998-12-24	225	225	213	215	90,000	2,150
1998-12-22	228	228	218	218	139,000	2,180
1998-12-21	226	226	220	220	133,000	2,200
1998-12-18	225	232	223	232	205,000	2,320
1998-12-17	228	229	221	225	243,000	2,250
1998-12-16	241	245	230	233	1,205,000	2,330
1998-12-15	230	243	230	234	852,000	2,340
1998-12-14	219	223	218	220	111,000	2,200
1998-12-11	220	225	220	223	168,000	2,230
1998-12-10	218	222	218	222	94,000	2,220
1998-12-09	216	218	214	218	38,000	2,180
1998-12-08	212	219	212	215	37,000	2,150
1998-12-07	224	224	211	216	53,000	2,160
1998-12-04	215	220	215	219	78,000	2,190
1998-12-03	222	225	216	220	80,000	2,200
1998-12-02	224	229	221	226	76,000	2,260
1998-12-01	225	230	221	229	102,000	2,290
1998-11-30	236	236	230	230	131,000	2,300
1998-11-27	230	238	229	233	442,000	2,330
1998-11-26	220	230	218	229	263,000	2,290
1998-11-25	208	221	208	220	100,000	2,200
1998-11-24	211	217	207	213	79,000	2,130
1998-11-20	210	218	210	216	71,000	2,160
1998-11-19	213	219	210	215	125,000	2,150
1998-11-18	217	217	212	216	124,000	2,160
1998-11-17	205	225	204	219	412,000	2,190
1998-11-16	198	205	198	202	88,000	2,020
1998-11-13	196	198	192	198	64,000	1,980
1998-11-12	198	198	196	197	42,000	1,970
1998-11-11	195	198	194	198	63,000	1,980
1998-11-10	191	195	191	193	43,000	1,930
1998-11-09	194	195	193	195	28,000	1,950
1998-11-06	193	194	189	194	64,000	1,940
1998-11-05	198	198	188	188	88,000	1,880
1998-11-04	194	194	190	193	26,000	1,930
1998-11-02	193	193	184	189	14,000	1,890
1998-10-30	193	193	180	180	80,000	1,800
1998-10-29	186	195	185	190	57,000	1,900
1998-10-28	191	191	188	188	30,000	1,880
1998-10-27	188	191	187	187	42,000	1,870
1998-10-26	195	195	187	187	71,000	1,870
1998-10-23	191	199	190	192	104,000	1,920
1998-10-22	197	197	182	186	205,000	1,860
1998-10-21	172	185	172	172	91,000	1,720
1998-10-20	166	170	165	170	49,000	1,700
1998-10-19	169	179	159	160	173,000	1,600
1998-10-16	161	168	159	159	97,000	1,590
1998-10-15	167	167	155	160	79,000	1,600
1998-10-14	174	176	168	168	50,000	1,680
1998-10-13	180	185	175	175	47,000	1,750
1998-10-12	175	185	172	180	46,000	1,800
1998-10-09	175	175	171	175	21,000	1,750
1998-10-08	177	179	175	175	35,000	1,750
1998-10-07	165	177	165	177	70,000	1,770
1998-10-06	158	162	158	162	37,000	1,620
1998-10-05	160	163	160	162	36,000	1,620
1998-10-02	154	160	154	155	140,000	1,550
1998-10-01	174	175	155	155	103,000	1,550
1998-09-30	190	190	177	177	83,000	1,770
1998-09-29	180	180	174	175	63,000	1,750
1998-09-28	191	191	176	176	48,000	1,760
1998-09-25	189	189	176	176	135,000	1,760
1998-09-24	190	200	190	190	79,000	1,900
1998-09-22	186	189	182	182	58,000	1,820
1998-09-21	190	190	180	181	56,000	1,810
1998-09-18	181	190	181	190	45,000	1,900
1998-09-17	186	186	184	184	84,000	1,840
1998-09-16	191	192	185	185	145,000	1,850
1998-09-14	198	200	191	191	40,000	1,910
1998-09-11	210	210	198	198	110,000	1,980
1998-09-10	210	211	201	201	29,000	2,010
1998-09-09	208	210	205	210	18,000	2,100
1998-09-08	210	215	210	210	38,000	2,100
1998-09-07	210	210	201	209	36,000	2,090
1998-09-04	205	209	201	201	46,000	2,010
1998-09-03	210	215	205	215	18,000	2,150
1998-09-02	210	217	205	205	28,000	2,050
1998-09-01	200	217	196	217	47,000	2,170
1998-08-31	208	208	201	204	59,000	2,040
1998-08-28	200	205	194	198	137,000	1,980
1998-08-27	208	209	205	205	70,000	2,050
1998-08-26	211	215	210	210	22,000	2,100
1998-08-25	212	224	211	224	48,000	2,240
1998-08-24	211	212	211	212	14,000	2,120
1998-08-21	215	215	215	215	24,000	2,150
1998-08-20	215	220	215	215	18,000	2,150
1998-08-19	207	225	207	220	125,000	2,200
1998-08-18	208	211	207	207	96,000	2,070
1998-08-17	213	213	205	208	40,000	2,080
1998-08-14	215	219	211	218	33,000	2,180
1998-08-13	216	218	214	218	22,000	2,180
1998-08-12	212	214	211	213	75,000	2,130
1998-08-11	215	218	215	217	46,000	2,170
1998-08-10	229	229	220	220	78,000	2,200
1998-08-07	230	233	229	229	52,000	2,290
1998-08-06	245	245	230	230	65,000	2,300
1998-08-05	240	240	236	236	40,000	2,360
1998-08-04	239	239	237	237	35,000	2,370
1998-08-03	241	241	239	239	39,000	2,390
1998-07-31	250	250	241	245	58,000	2,450
1998-07-30	245	245	237	240	34,000	2,400
1998-07-29	242	248	240	245	29,000	2,450
1998-07-28	232	236	230	232	55,000	2,320
1998-07-27	236	237	232	232	48,000	2,320
1998-07-24	237	237	230	236	45,000	2,360
1998-07-23	235	240	235	236	47,000	2,360
1998-07-22	241	242	240	241	52,000	2,410
1998-07-21	248	250	246	246	43,000	2,460
1998-07-17	248	248	243	248	27,000	2,480
1998-07-16	245	250	242	242	57,000	2,420
1998-07-15	259	259	241	242	96,000	2,420
1998-07-14	245	250	242	249	81,000	2,490
1998-07-13	226	249	225	249	95,000	2,490
1998-07-10	240	246	231	231	372,000	2,310
1998-07-09	278	283	250	264	1,380,000	2,640
1998-07-08	260	278	253	278	1,346,000	2,780
1998-07-07	243	274	242	253	749,000	2,530
1998-07-06	244	244	235	241	110,000	2,410
1998-07-03	230	234	225	234	64,000	2,340
1998-07-02	245	245	236	237	198,000	2,370
1998-07-01	227	236	226	235	265,000	2,350
1998-06-30	229	230	221	227	190,000	2,270
1998-06-29	201	217	201	217	40,000	2,170
1998-06-26	201	203	198	201	35,000	2,010
1998-06-25	205	205	200	205	29,000	2,050
1998-06-24	209	209	204	204	23,000	2,040
1998-06-23	213	216	208	213	83,000	2,130
1998-06-22	210	213	205	213	12,000	2,130
1998-06-19	215	215	203	205	22,000	2,050
1998-06-18	215	215	205	210	61,000	2,100
1998-06-17	199	200	195	200	21,000	2,000
1998-06-16	192	198	190	195	41,000	1,950
1998-06-15	200	204	193	193	39,000	1,930
1998-06-12	205	205	200	200	80,000	2,000
1998-06-11	208	208	203	203	12,000	2,030
1998-06-10	205	211	205	205	33,000	2,050
1998-06-09	204	210	204	205	41,000	2,050
1998-06-08	204	213	204	213	42,000	2,130
1998-06-05	213	213	209	213	34,000	2,130
1998-06-04	205	210	205	208	45,000	2,080
1998-06-03	210	211	206	206	8,000	2,060
1998-06-02	215	215	210	210	12,000	2,100
1998-06-01	206	213	205	205	22,000	2,050
1998-05-29	215	216	205	206	52,000	2,060
1998-05-28	205	205	202	204	29,000	2,040
1998-05-27	209	210	207	207	17,000	2,070
1998-05-26	215	215	214	214	27,000	2,140
1998-05-25	205	214	205	214	17,000	2,140
1998-05-22	215	215	205	205	23,000	2,050
1998-05-21	210	215	208	208	35,000	2,080
1998-05-20	208	208	206	206	14,000	2,060
1998-05-19	207	210	200	208	14,000	2,080
1998-05-18	200	205	200	205	24,000	2,050
1998-05-15	201	203	201	201	12,000	2,010
1998-05-14	205	210	201	201	48,000	2,010
1998-05-13	212	212	205	205	52,000	2,050
1998-05-12	207	210	206	207	34,000	2,070
1998-05-11	205	217	205	217	9,000	2,170
1998-05-08	205	209	205	209	22,000	2,090
1998-05-07	207	207	205	205	48,000	2,050
1998-05-06	217	217	207	207	56,000	2,070
1998-05-01	207	214	207	207	25,000	2,070
1998-04-30	220	220	207	207	51,000	2,070
1998-04-28	208	218	205	208	36,000	2,080
1998-04-27	208	218	208	209	21,000	2,090
1998-04-24	211	218	211	218	54,000	2,180
1998-04-23	210	215	205	210	34,000	2,100
1998-04-22	218	219	214	214	8,000	2,140
1998-04-21	211	211	210	211	12,000	2,110
1998-04-20	215	215	210	210	48,000	2,100
1998-04-17	220	224	220	220	40,000	2,200
1998-04-16	225	227	215	215	82,000	2,150
1998-04-15	226	226	225	225	21,000	2,250
1998-04-14	224	230	224	225	27,000	2,250
1998-04-13	226	226	223	224	24,000	2,240
1998-04-10	229	229	221	221	58,000	2,210
1998-04-09	229	229	220	224	53,000	2,240
1998-04-08	211	229	211	229	117,000	2,290
1998-04-07	215	215	206	211	88,000	2,110
1998-04-06	219	219	208	215	56,000	2,150
1998-04-03	195	200	193	200	94,000	2,000
1998-04-02	200	206	185	190	141,000	1,900
1998-04-01	211	211	202	205	88,000	2,050
1998-03-31	226	226	211	211	82,000	2,110
1998-03-30	231	232	221	221	49,000	2,210
1998-03-27	231	234	231	231	21,000	2,310
1998-03-26	234	238	230	230	35,000	2,300
1998-03-25	228	234	225	229	58,000	2,290
1998-03-24	228	228	220	228	82,000	2,280
1998-03-23	238	240	220	229	428,000	2,290
1998-03-20	239	240	230	235	80,000	2,350
1998-03-19	245	245	230	242	82,000	2,420
1998-03-18	258	259	240	245	114,000	2,450
1998-03-17	261	262	255	258	356,000	2,580
1998-03-16	255	265	253	256	931,000	2,560
1998-03-13	222	250	222	250	775,000	2,500
1998-03-12	222	225	222	223	34,000	2,230
1998-03-11	230	232	222	230	53,000	2,300
1998-03-10	228	230	225	228	37,000	2,280
1998-03-09	227	230	227	230	30,000	2,300
1998-03-06	218	228	218	228	50,000	2,280
1998-03-05	234	234	226	228	54,000	2,280
1998-03-04	231	235	222	235	55,000	2,350
1998-03-03	231	235	220	235	61,000	2,350
1998-03-02	230	235	230	233	82,000	2,330
1998-02-27	228	228	222	225	65,000	2,250
1998-02-26	218	219	215	219	36,000	2,190
1998-02-25	193	208	193	208	72,000	2,080
1998-02-24	225	225	218	218	43,000	2,180
1998-02-23	222	230	221	221	33,000	2,210
1998-02-20	220	220	218	220	40,000	2,200
1998-02-19	216	220	216	220	58,000	2,200
1998-02-18	218	222	215	216	30,000	2,160
1998-02-17	215	215	211	215	6,000	2,150
1998-02-16	226	226	210	220	89,000	2,200
1998-02-13	235	236	221	221	124,000	2,210
1998-02-12	240	245	231	235	263,000	2,350
1998-02-10	230	239	230	239	136,000	2,390
1998-02-09	225	230	221	229	127,000	2,290
1998-02-06	219	219	214	218	75,000	2,180
1998-02-05	206	210	206	208	72,000	2,080
1998-02-04	201	204	200	200	39,000	2,000
1998-02-03	200	205	198	198	65,000	1,980
1998-02-02	194	197	192	192	70,000	1,920
1998-01-30	210	211	190	200	151,000	2,000
1998-01-29	228	230	210	220	195,000	2,200
1998-01-28	218	235	218	235	367,000	2,350
1998-01-27	213	221	210	220	319,000	2,200
1998-01-26	195	209	194	200	301,000	2,000
1998-01-23	164	175	163	175	163,000	1,750
1998-01-22	167	169	164	165	228,000	1,650
1998-01-21	170	173	165	170	399,000	1,700
1998-01-20	167	172	163	165	257,000	1,650
1998-01-19	150	175	150	167	187,000	1,670
1998-01-16	143	152	143	150	132,000	1,500
1998-01-14	140	144	134	144	91,000	1,440
1998-01-13	139	140	130	135	262,000	1,350
1998-01-12	135	138	135	138	35,000	1,380
1998-01-09	137	141	135	140	62,000	1,400
1998-01-08	131	144	131	135	102,000	1,350
1998-01-07	140	140	133	133	149,000	1,330
1998-01-06	140	140	131	135	53,000	1,350
1998-01-05	154	154	141	141	53,000	1,410

分割・併合履歴： [2017-06-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30