4404 ミヨシ油脂(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 255 | 255 | 252 | 253 | 40,000 | 2,530 |
| 1999-12-29 | 245 | 250 | 242 | 246 | 96,000 | 2,460 |
| 1999-12-28 | 260 | 268 | 245 | 245 | 183,000 | 2,450 |
| 1999-12-27 | 245 | 270 | 245 | 260 | 81,000 | 2,600 |
| 1999-12-24 | 250 | 255 | 245 | 246 | 106,000 | 2,460 |
| 1999-12-22 | 248 | 250 | 245 | 245 | 100,000 | 2,450 |
| 1999-12-21 | 246 | 250 | 245 | 250 | 103,000 | 2,500 |
| 1999-12-20 | 257 | 257 | 245 | 245 | 75,000 | 2,450 |
| 1999-12-17 | 252 | 255 | 247 | 247 | 94,000 | 2,470 |
| 1999-12-16 | 256 | 258 | 250 | 250 | 64,000 | 2,500 |
| 1999-12-15 | 253 | 255 | 249 | 251 | 167,000 | 2,510 |
| 1999-12-14 | 261 | 266 | 258 | 258 | 84,000 | 2,580 |
| 1999-12-13 | 270 | 270 | 261 | 261 | 54,000 | 2,610 |
| 1999-12-10 | 262 | 270 | 261 | 261 | 101,000 | 2,610 |
| 1999-12-09 | 271 | 275 | 261 | 262 | 86,000 | 2,620 |
| 1999-12-08 | 272 | 275 | 271 | 275 | 120,000 | 2,750 |
| 1999-12-07 | 279 | 279 | 271 | 274 | 86,000 | 2,740 |
| 1999-12-06 | 279 | 286 | 278 | 281 | 45,000 | 2,810 |
| 1999-12-03 | 275 | 280 | 271 | 274 | 49,000 | 2,740 |
| 1999-12-02 | 279 | 280 | 275 | 275 | 47,000 | 2,750 |
| 1999-12-01 | 280 | 281 | 276 | 276 | 67,000 | 2,760 |
| 1999-11-30 | 285 | 285 | 275 | 280 | 95,000 | 2,800 |
| 1999-11-29 | 271 | 275 | 270 | 275 | 53,000 | 2,750 |
| 1999-11-26 | 280 | 280 | 270 | 270 | 130,000 | 2,700 |
| 1999-11-25 | 282 | 282 | 275 | 279 | 126,000 | 2,790 |
| 1999-11-24 | 283 | 294 | 282 | 282 | 122,000 | 2,820 |
| 1999-11-22 | 290 | 294 | 280 | 281 | 189,000 | 2,810 |
| 1999-11-19 | 300 | 300 | 285 | 289 | 168,000 | 2,890 |
| 1999-11-18 | 305 | 305 | 285 | 295 | 236,000 | 2,950 |
| 1999-11-17 | 290 | 300 | 285 | 295 | 389,000 | 2,950 |
| 1999-11-16 | 251 | 285 | 242 | 285 | 238,000 | 2,850 |
| 1999-11-15 | 266 | 270 | 246 | 251 | 305,000 | 2,510 |
| 1999-11-12 | 265 | 277 | 260 | 265 | 438,000 | 2,650 |
| 1999-11-11 | 288 | 292 | 276 | 276 | 395,000 | 2,760 |
| 1999-11-10 | 296 | 300 | 286 | 292 | 558,000 | 2,920 |
| 1999-11-09 | 306 | 319 | 300 | 301 | 543,000 | 3,010 |
| 1999-11-08 | 335 | 340 | 310 | 312 | 709,000 | 3,120 |
| 1999-11-05 | 358 | 359 | 325 | 335 | 1,643,000 | 3,350 |
| 1999-11-04 | 370 | 381 | 350 | 353 | 6,007,000 | 3,530 |
| 1999-11-02 | 320 | 320 | 320 | 320 | 474,000 | 3,200 |
| 1999-11-01 | 246 | 246 | 239 | 240 | 35,000 | 2,400 |
| 1999-10-29 | 245 | 247 | 240 | 242 | 98,000 | 2,420 |
| 1999-10-28 | 231 | 238 | 231 | 237 | 91,000 | 2,370 |
| 1999-10-27 | 234 | 234 | 231 | 231 | 101,000 | 2,310 |
| 1999-10-26 | 235 | 237 | 231 | 232 | 57,000 | 2,320 |
| 1999-10-25 | 235 | 238 | 235 | 235 | 23,000 | 2,350 |
| 1999-10-22 | 236 | 239 | 233 | 233 | 73,000 | 2,330 |
| 1999-10-21 | 244 | 244 | 238 | 238 | 86,000 | 2,380 |
| 1999-10-20 | 243 | 243 | 240 | 240 | 87,000 | 2,400 |
| 1999-10-19 | 241 | 244 | 241 | 243 | 63,000 | 2,430 |
| 1999-10-18 | 246 | 253 | 245 | 250 | 32,000 | 2,500 |
| 1999-10-15 | 244 | 265 | 244 | 251 | 71,000 | 2,510 |
| 1999-10-14 | 242 | 245 | 241 | 241 | 73,000 | 2,410 |
| 1999-10-13 | 249 | 249 | 243 | 243 | 49,000 | 2,430 |
| 1999-10-12 | 245 | 252 | 245 | 247 | 82,000 | 2,470 |
| 1999-10-08 | 246 | 247 | 241 | 246 | 93,000 | 2,460 |
| 1999-10-07 | 248 | 249 | 241 | 241 | 64,000 | 2,410 |
| 1999-10-06 | 250 | 250 | 243 | 249 | 67,000 | 2,490 |
| 1999-10-05 | 260 | 260 | 245 | 245 | 92,000 | 2,450 |
| 1999-10-04 | 252 | 253 | 250 | 252 | 55,000 | 2,520 |
| 1999-10-01 | 255 | 257 | 250 | 250 | 51,000 | 2,500 |
| 1999-09-30 | 261 | 261 | 252 | 258 | 86,000 | 2,580 |
| 1999-09-29 | 256 | 257 | 251 | 256 | 81,000 | 2,560 |
| 1999-09-28 | 259 | 259 | 254 | 258 | 30,000 | 2,580 |
| 1999-09-27 | 255 | 260 | 254 | 260 | 30,000 | 2,600 |
| 1999-09-24 | 251 | 258 | 250 | 257 | 50,000 | 2,570 |
| 1999-09-22 | 251 | 259 | 250 | 252 | 48,000 | 2,520 |
| 1999-09-21 | 262 | 263 | 251 | 263 | 60,000 | 2,630 |
| 1999-09-20 | 257 | 261 | 256 | 257 | 32,000 | 2,570 |
| 1999-09-17 | 255 | 256 | 251 | 256 | 70,000 | 2,560 |
| 1999-09-16 | 255 | 255 | 251 | 255 | 75,000 | 2,550 |
| 1999-09-14 | 260 | 261 | 255 | 259 | 73,000 | 2,590 |
| 1999-09-13 | 268 | 273 | 261 | 268 | 33,000 | 2,680 |
| 1999-09-10 | 271 | 273 | 266 | 268 | 105,000 | 2,680 |
| 1999-09-09 | 255 | 266 | 251 | 266 | 66,000 | 2,660 |
| 1999-09-08 | 268 | 268 | 251 | 255 | 71,000 | 2,550 |
| 1999-09-07 | 266 | 266 | 256 | 259 | 89,000 | 2,590 |
| 1999-09-06 | 277 | 277 | 266 | 266 | 71,000 | 2,660 |
| 1999-09-03 | 273 | 276 | 272 | 272 | 56,000 | 2,720 |
| 1999-09-02 | 275 | 277 | 274 | 274 | 63,000 | 2,740 |
| 1999-09-01 | 278 | 280 | 276 | 276 | 36,000 | 2,760 |
| 1999-08-31 | 287 | 287 | 280 | 280 | 85,000 | 2,800 |
| 1999-08-30 | 282 | 285 | 280 | 282 | 62,000 | 2,820 |
| 1999-08-27 | 275 | 279 | 275 | 278 | 37,000 | 2,780 |
| 1999-08-26 | 274 | 279 | 273 | 274 | 66,000 | 2,740 |
| 1999-08-25 | 274 | 276 | 273 | 274 | 72,000 | 2,740 |
| 1999-08-24 | 281 | 281 | 271 | 274 | 122,000 | 2,740 |
| 1999-08-23 | 284 | 287 | 279 | 279 | 92,000 | 2,790 |
| 1999-08-20 | 281 | 287 | 281 | 287 | 17,000 | 2,870 |
| 1999-08-19 | 282 | 286 | 280 | 280 | 69,000 | 2,800 |
| 1999-08-18 | 286 | 290 | 283 | 289 | 61,000 | 2,890 |
| 1999-08-17 | 290 | 290 | 283 | 283 | 58,000 | 2,830 |
| 1999-08-16 | 276 | 292 | 275 | 290 | 37,000 | 2,900 |
| 1999-08-13 | 279 | 279 | 275 | 276 | 19,000 | 2,760 |
| 1999-08-12 | 280 | 280 | 272 | 280 | 38,000 | 2,800 |
| 1999-08-11 | 280 | 282 | 275 | 277 | 38,000 | 2,770 |
| 1999-08-10 | 273 | 283 | 269 | 283 | 37,000 | 2,830 |
| 1999-08-09 | 271 | 275 | 267 | 273 | 30,000 | 2,730 |
| 1999-08-06 | 270 | 270 | 265 | 265 | 139,000 | 2,650 |
| 1999-08-05 | 284 | 284 | 275 | 275 | 50,000 | 2,750 |
| 1999-08-04 | 281 | 290 | 280 | 280 | 43,000 | 2,800 |
| 1999-08-03 | 277 | 287 | 276 | 281 | 68,000 | 2,810 |
| 1999-08-02 | 272 | 285 | 272 | 277 | 85,000 | 2,770 |
| 1999-07-30 | 294 | 294 | 281 | 282 | 143,000 | 2,820 |
| 1999-07-29 | 293 | 298 | 289 | 290 | 86,000 | 2,900 |
| 1999-07-28 | 294 | 298 | 291 | 298 | 32,000 | 2,980 |
| 1999-07-27 | 298 | 300 | 290 | 294 | 82,000 | 2,940 |
| 1999-07-26 | 301 | 303 | 298 | 300 | 52,000 | 3,000 |
| 1999-07-23 | 301 | 305 | 300 | 305 | 115,000 | 3,050 |
| 1999-07-22 | 310 | 310 | 302 | 302 | 64,000 | 3,020 |
| 1999-07-21 | 314 | 314 | 302 | 309 | 95,000 | 3,090 |
| 1999-07-19 | 301 | 309 | 300 | 301 | 103,000 | 3,010 |
| 1999-07-16 | 307 | 309 | 305 | 309 | 107,000 | 3,090 |
| 1999-07-15 | 310 | 313 | 308 | 309 | 91,000 | 3,090 |
| 1999-07-14 | 311 | 319 | 310 | 310 | 84,000 | 3,100 |
| 1999-07-13 | 315 | 320 | 311 | 311 | 76,000 | 3,110 |
| 1999-07-12 | 320 | 320 | 310 | 313 | 88,000 | 3,130 |
| 1999-07-09 | 315 | 325 | 310 | 325 | 106,000 | 3,250 |
| 1999-07-08 | 320 | 325 | 310 | 310 | 180,000 | 3,100 |
| 1999-07-07 | 314 | 329 | 308 | 323 | 379,000 | 3,230 |
| 1999-07-06 | 307 | 310 | 305 | 305 | 121,000 | 3,050 |
| 1999-07-05 | 314 | 314 | 307 | 307 | 158,000 | 3,070 |
| 1999-07-02 | 312 | 313 | 307 | 309 | 191,000 | 3,090 |
| 1999-07-01 | 321 | 321 | 312 | 313 | 163,000 | 3,130 |
| 1999-06-30 | 321 | 321 | 310 | 311 | 110,000 | 3,110 |
| 1999-06-29 | 317 | 324 | 316 | 316 | 67,000 | 3,160 |
| 1999-06-28 | 315 | 320 | 313 | 318 | 179,000 | 3,180 |
| 1999-06-25 | 317 | 321 | 312 | 316 | 111,000 | 3,160 |
| 1999-06-24 | 324 | 332 | 318 | 318 | 269,000 | 3,180 |
| 1999-06-23 | 312 | 318 | 310 | 312 | 156,000 | 3,120 |
| 1999-06-22 | 316 | 318 | 311 | 312 | 139,000 | 3,120 |
| 1999-06-21 | 328 | 328 | 313 | 321 | 164,000 | 3,210 |
| 1999-06-18 | 334 | 335 | 316 | 318 | 348,000 | 3,180 |
| 1999-06-17 | 310 | 345 | 307 | 333 | 1,737,000 | 3,330 |
| 1999-06-16 | 310 | 311 | 306 | 309 | 94,000 | 3,090 |
| 1999-06-15 | 315 | 315 | 305 | 306 | 113,000 | 3,060 |
| 1999-06-14 | 309 | 315 | 308 | 315 | 130,000 | 3,150 |
| 1999-06-11 | 314 | 314 | 305 | 305 | 163,000 | 3,050 |
| 1999-06-10 | 309 | 310 | 306 | 309 | 83,000 | 3,090 |
| 1999-06-09 | 314 | 314 | 305 | 306 | 71,000 | 3,060 |
| 1999-06-08 | 295 | 310 | 292 | 310 | 237,000 | 3,100 |
| 1999-06-07 | 290 | 297 | 289 | 295 | 60,000 | 2,950 |
| 1999-06-04 | 287 | 290 | 285 | 290 | 45,000 | 2,900 |
| 1999-06-03 | 293 | 293 | 287 | 287 | 36,000 | 2,870 |
| 1999-06-02 | 290 | 294 | 288 | 293 | 54,000 | 2,930 |
| 1999-06-01 | 285 | 296 | 285 | 287 | 88,000 | 2,870 |
| 1999-05-31 | 289 | 289 | 285 | 287 | 83,000 | 2,870 |
| 1999-05-28 | 291 | 295 | 285 | 287 | 106,000 | 2,870 |
| 1999-05-27 | 298 | 299 | 291 | 299 | 50,000 | 2,990 |
| 1999-05-26 | 295 | 300 | 291 | 298 | 95,000 | 2,980 |
| 1999-05-25 | 297 | 305 | 297 | 305 | 96,000 | 3,050 |
| 1999-05-24 | 300 | 301 | 297 | 297 | 69,000 | 2,970 |
| 1999-05-21 | 300 | 310 | 300 | 304 | 115,000 | 3,040 |
| 1999-05-20 | 295 | 300 | 295 | 299 | 138,000 | 2,990 |
| 1999-05-19 | 300 | 300 | 293 | 295 | 82,000 | 2,950 |
| 1999-05-18 | 298 | 305 | 295 | 300 | 134,000 | 3,000 |
| 1999-05-17 | 310 | 310 | 295 | 300 | 165,000 | 3,000 |
| 1999-05-14 | 309 | 312 | 306 | 308 | 102,000 | 3,080 |
| 1999-05-13 | 316 | 316 | 309 | 311 | 137,000 | 3,110 |
| 1999-05-12 | 316 | 320 | 313 | 316 | 146,000 | 3,160 |
| 1999-05-11 | 322 | 324 | 311 | 311 | 211,000 | 3,110 |
| 1999-05-10 | 330 | 330 | 322 | 324 | 169,000 | 3,240 |
| 1999-05-07 | 330 | 330 | 326 | 329 | 262,000 | 3,290 |
| 1999-05-06 | 338 | 340 | 325 | 332 | 362,000 | 3,320 |
| 1999-04-30 | 328 | 334 | 321 | 333 | 607,000 | 3,330 |
| 1999-04-28 | 320 | 330 | 318 | 323 | 884,000 | 3,230 |
| 1999-04-27 | 305 | 329 | 302 | 320 | 794,000 | 3,200 |
| 1999-04-26 | 300 | 303 | 295 | 299 | 137,000 | 2,990 |
| 1999-04-23 | 301 | 305 | 296 | 299 | 167,000 | 2,990 |
| 1999-04-22 | 291 | 310 | 291 | 301 | 222,000 | 3,010 |
| 1999-04-21 | 306 | 310 | 295 | 296 | 165,000 | 2,960 |
| 1999-04-20 | 309 | 310 | 301 | 305 | 171,000 | 3,050 |
| 1999-04-19 | 314 | 320 | 309 | 309 | 231,000 | 3,090 |
| 1999-04-16 | 309 | 315 | 309 | 309 | 334,000 | 3,090 |
| 1999-04-15 | 311 | 315 | 306 | 307 | 381,000 | 3,070 |
| 1999-04-14 | 320 | 320 | 311 | 312 | 427,000 | 3,120 |
| 1999-04-13 | 319 | 324 | 311 | 322 | 503,000 | 3,220 |
| 1999-04-12 | 320 | 322 | 311 | 311 | 419,000 | 3,110 |
| 1999-04-09 | 308 | 322 | 305 | 322 | 1,095,000 | 3,220 |
| 1999-04-08 | 293 | 303 | 292 | 303 | 424,000 | 3,030 |
| 1999-04-07 | 293 | 297 | 291 | 294 | 258,000 | 2,940 |
| 1999-04-06 | 301 | 305 | 290 | 292 | 476,000 | 2,920 |
| 1999-04-05 | 291 | 300 | 291 | 298 | 368,000 | 2,980 |
| 1999-04-02 | 298 | 300 | 283 | 291 | 534,000 | 2,910 |
| 1999-04-01 | 277 | 301 | 266 | 298 | 1,354,000 | 2,980 |
| 1999-03-31 | 274 | 274 | 265 | 273 | 187,000 | 2,730 |
| 1999-03-30 | 271 | 275 | 265 | 269 | 271,000 | 2,690 |
| 1999-03-29 | 279 | 280 | 271 | 271 | 384,000 | 2,710 |
| 1999-03-26 | 285 | 288 | 270 | 280 | 987,000 | 2,800 |
| 1999-03-25 | 251 | 280 | 251 | 280 | 1,371,000 | 2,800 |
| 1999-03-24 | 255 | 257 | 250 | 250 | 167,000 | 2,500 |
| 1999-03-23 | 257 | 257 | 250 | 257 | 177,000 | 2,570 |
| 1999-03-19 | 249 | 256 | 248 | 256 | 230,000 | 2,560 |
| 1999-03-18 | 258 | 259 | 248 | 248 | 257,000 | 2,480 |
| 1999-03-17 | 260 | 260 | 250 | 256 | 360,000 | 2,560 |
| 1999-03-16 | 248 | 255 | 245 | 255 | 192,000 | 2,550 |
| 1999-03-15 | 255 | 255 | 243 | 245 | 119,000 | 2,450 |
| 1999-03-12 | 240 | 246 | 236 | 246 | 269,000 | 2,460 |
| 1999-03-11 | 240 | 240 | 228 | 240 | 254,000 | 2,400 |
| 1999-03-10 | 242 | 242 | 233 | 241 | 181,000 | 2,410 |
| 1999-03-09 | 249 | 250 | 242 | 242 | 89,000 | 2,420 |
| 1999-03-08 | 259 | 259 | 247 | 247 | 326,000 | 2,470 |
| 1999-03-05 | 237 | 245 | 237 | 245 | 193,000 | 2,450 |
| 1999-03-04 | 246 | 246 | 240 | 242 | 143,000 | 2,420 |
| 1999-03-03 | 242 | 246 | 240 | 246 | 151,000 | 2,460 |
| 1999-03-02 | 257 | 260 | 243 | 243 | 564,000 | 2,430 |
| 1999-03-01 | 250 | 257 | 248 | 253 | 890,000 | 2,530 |
| 1999-02-26 | 256 | 265 | 245 | 245 | 2,407,000 | 2,450 |
| 1999-02-25 | 229 | 245 | 229 | 245 | 1,293,000 | 2,450 |
| 1999-02-24 | 228 | 229 | 220 | 226 | 179,000 | 2,260 |
| 1999-02-23 | 215 | 230 | 210 | 230 | 304,000 | 2,300 |
| 1999-02-22 | 201 | 210 | 201 | 210 | 36,000 | 2,100 |
| 1999-02-19 | 200 | 208 | 200 | 200 | 64,000 | 2,000 |
| 1999-02-18 | 208 | 208 | 201 | 205 | 53,000 | 2,050 |
| 1999-02-17 | 210 | 210 | 205 | 206 | 76,000 | 2,060 |
| 1999-02-16 | 205 | 208 | 205 | 205 | 48,000 | 2,050 |
| 1999-02-15 | 205 | 207 | 205 | 205 | 17,000 | 2,050 |
| 1999-02-12 | 205 | 207 | 200 | 207 | 72,000 | 2,070 |
| 1999-02-10 | 198 | 205 | 198 | 205 | 56,000 | 2,050 |
| 1999-02-09 | 198 | 200 | 197 | 197 | 28,000 | 1,970 |
| 1999-02-08 | 196 | 200 | 196 | 200 | 24,000 | 2,000 |
| 1999-02-05 | 207 | 207 | 196 | 196 | 46,000 | 1,960 |
| 1999-02-04 | 199 | 200 | 196 | 197 | 46,000 | 1,970 |
| 1999-02-03 | 206 | 206 | 198 | 198 | 39,000 | 1,980 |
| 1999-02-02 | 206 | 206 | 200 | 202 | 42,000 | 2,020 |
| 1999-02-01 | 212 | 212 | 206 | 206 | 21,000 | 2,060 |
| 1999-01-29 | 215 | 215 | 209 | 211 | 102,000 | 2,110 |
| 1999-01-28 | 210 | 213 | 208 | 210 | 52,000 | 2,100 |
| 1999-01-27 | 210 | 214 | 208 | 210 | 63,000 | 2,100 |
| 1999-01-26 | 205 | 210 | 205 | 207 | 62,000 | 2,070 |
| 1999-01-25 | 201 | 205 | 199 | 205 | 81,000 | 2,050 |
| 1999-01-22 | 207 | 208 | 203 | 203 | 56,000 | 2,030 |
| 1999-01-21 | 199 | 209 | 199 | 209 | 62,000 | 2,090 |
| 1999-01-20 | 197 | 200 | 195 | 199 | 60,000 | 1,990 |
| 1999-01-19 | 203 | 203 | 197 | 199 | 72,000 | 1,990 |
| 1999-01-18 | 208 | 208 | 201 | 203 | 32,000 | 2,030 |
| 1999-01-14 | 195 | 200 | 195 | 200 | 34,000 | 2,000 |
| 1999-01-13 | 195 | 195 | 194 | 195 | 40,000 | 1,950 |
| 1999-01-12 | 200 | 200 | 195 | 195 | 26,000 | 1,950 |
| 1999-01-11 | 196 | 200 | 195 | 195 | 14,000 | 1,950 |
| 1999-01-08 | 200 | 204 | 194 | 196 | 149,000 | 1,960 |
| 1999-01-07 | 205 | 210 | 200 | 200 | 172,000 | 2,000 |
| 1999-01-06 | 198 | 204 | 198 | 204 | 49,000 | 2,040 |
| 1999-01-05 | 216 | 216 | 190 | 198 | 159,000 | 1,980 |
| 1999-01-04 | 220 | 220 | 211 | 211 | 15,000 | 2,110 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
