4404 ミヨシ油脂(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,246 | 1,251 | 1,244 | 1,244 | 9,400 | 1,244 |
| 2024-05-01 | 1,252 | 1,256 | 1,245 | 1,250 | 13,200 | 1,250 |
| 2024-04-30 | 1,249 | 1,270 | 1,249 | 1,261 | 15,500 | 1,261 |
| 2024-04-26 | 1,249 | 1,252 | 1,241 | 1,248 | 71,600 | 1,248 |
| 2024-04-25 | 1,262 | 1,262 | 1,247 | 1,249 | 15,300 | 1,249 |
| 2024-04-24 | 1,259 | 1,262 | 1,245 | 1,254 | 15,700 | 1,254 |
| 2024-04-23 | 1,245 | 1,261 | 1,245 | 1,259 | 14,400 | 1,259 |
| 2024-04-22 | 1,232 | 1,244 | 1,232 | 1,241 | 13,800 | 1,241 |
| 2024-04-19 | 1,240 | 1,242 | 1,228 | 1,231 | 17,800 | 1,231 |
| 2024-04-18 | 1,237 | 1,248 | 1,237 | 1,247 | 9,100 | 1,247 |
| 2024-04-17 | 1,255 | 1,255 | 1,230 | 1,237 | 44,500 | 1,237 |
| 2024-04-16 | 1,261 | 1,261 | 1,252 | 1,255 | 21,800 | 1,255 |
| 2024-04-15 | 1,260 | 1,264 | 1,254 | 1,261 | 13,900 | 1,261 |
| 2024-04-12 | 1,264 | 1,265 | 1,255 | 1,263 | 22,100 | 1,263 |
| 2024-04-11 | 1,266 | 1,271 | 1,257 | 1,260 | 13,400 | 1,260 |
| 2024-04-10 | 1,289 | 1,289 | 1,269 | 1,269 | 18,500 | 1,269 |
| 2024-04-09 | 1,261 | 1,298 | 1,257 | 1,291 | 58,000 | 1,291 |
| 2024-04-08 | 1,270 | 1,270 | 1,261 | 1,262 | 12,900 | 1,262 |
| 2024-04-05 | 1,265 | 1,269 | 1,256 | 1,264 | 11,800 | 1,264 |
| 2024-04-04 | 1,261 | 1,274 | 1,261 | 1,269 | 10,500 | 1,269 |
| 2024-04-03 | 1,245 | 1,268 | 1,245 | 1,261 | 13,300 | 1,261 |
| 2024-04-02 | 1,266 | 1,270 | 1,248 | 1,250 | 29,900 | 1,250 |
| 2024-04-01 | 1,298 | 1,298 | 1,273 | 1,273 | 11,400 | 1,273 |
| 2024-03-29 | 1,291 | 1,297 | 1,281 | 1,294 | 35,500 | 1,294 |
| 2024-03-28 | 1,271 | 1,282 | 1,269 | 1,281 | 23,600 | 1,281 |
| 2024-03-27 | 1,265 | 1,269 | 1,259 | 1,266 | 33,800 | 1,266 |
| 2024-03-26 | 1,267 | 1,268 | 1,259 | 1,264 | 15,000 | 1,264 |
| 2024-03-25 | 1,283 | 1,283 | 1,270 | 1,271 | 14,600 | 1,271 |
| 2024-03-22 | 1,285 | 1,289 | 1,280 | 1,283 | 8,400 | 1,283 |
| 2024-03-21 | 1,282 | 1,295 | 1,263 | 1,285 | 42,000 | 1,285 |
| 2024-03-19 | 1,289 | 1,291 | 1,280 | 1,290 | 10,300 | 1,290 |
| 2024-03-18 | 1,297 | 1,299 | 1,281 | 1,289 | 14,400 | 1,289 |
| 2024-03-15 | 1,287 | 1,300 | 1,287 | 1,291 | 13,800 | 1,291 |
| 2024-03-14 | 1,280 | 1,291 | 1,280 | 1,288 | 10,600 | 1,288 |
| 2024-03-13 | 1,281 | 1,285 | 1,270 | 1,279 | 16,100 | 1,279 |
| 2024-03-12 | 1,262 | 1,281 | 1,258 | 1,281 | 13,000 | 1,281 |
| 2024-03-11 | 1,285 | 1,294 | 1,262 | 1,270 | 39,500 | 1,270 |
| 2024-03-08 | 1,282 | 1,310 | 1,282 | 1,300 | 14,100 | 1,300 |
| 2024-03-07 | 1,303 | 1,303 | 1,283 | 1,292 | 19,300 | 1,292 |
| 2024-03-06 | 1,290 | 1,306 | 1,290 | 1,301 | 14,200 | 1,301 |
| 2024-03-05 | 1,300 | 1,300 | 1,283 | 1,290 | 13,400 | 1,290 |
| 2024-03-04 | 1,325 | 1,325 | 1,302 | 1,302 | 27,500 | 1,302 |
| 2024-03-01 | 1,347 | 1,347 | 1,325 | 1,332 | 22,500 | 1,332 |
| 2024-02-29 | 1,327 | 1,356 | 1,327 | 1,346 | 46,900 | 1,346 |
| 2024-02-28 | 1,315 | 1,345 | 1,306 | 1,334 | 51,600 | 1,334 |
| 2024-02-27 | 1,290 | 1,317 | 1,288 | 1,310 | 30,600 | 1,310 |
| 2024-02-26 | 1,290 | 1,304 | 1,290 | 1,290 | 26,300 | 1,290 |
| 2024-02-22 | 1,281 | 1,294 | 1,281 | 1,290 | 27,500 | 1,290 |
| 2024-02-21 | 1,249 | 1,276 | 1,248 | 1,276 | 32,400 | 1,276 |
| 2024-02-20 | 1,253 | 1,262 | 1,246 | 1,249 | 26,000 | 1,249 |
| 2024-02-19 | 1,235 | 1,252 | 1,231 | 1,250 | 31,800 | 1,250 |
| 2024-02-16 | 1,236 | 1,253 | 1,226 | 1,235 | 42,100 | 1,235 |
| 2024-02-15 | 1,306 | 1,306 | 1,230 | 1,230 | 75,400 | 1,230 |
| 2024-02-14 | 1,312 | 1,318 | 1,311 | 1,312 | 103,600 | 1,312 |
| 2024-02-13 | 1,336 | 1,336 | 1,310 | 1,322 | 141,600 | 1,322 |
| 2024-02-09 | 1,311 | 1,327 | 1,311 | 1,316 | 32,800 | 1,316 |
| 2024-02-08 | 1,318 | 1,325 | 1,311 | 1,315 | 34,900 | 1,315 |
| 2024-02-07 | 1,316 | 1,328 | 1,313 | 1,325 | 27,600 | 1,325 |
| 2024-02-06 | 1,313 | 1,323 | 1,313 | 1,316 | 19,400 | 1,316 |
| 2024-02-05 | 1,325 | 1,325 | 1,315 | 1,315 | 31,200 | 1,315 |
| 2024-02-02 | 1,335 | 1,335 | 1,317 | 1,326 | 16,000 | 1,326 |
| 2024-02-01 | 1,335 | 1,342 | 1,330 | 1,330 | 20,500 | 1,330 |
| 2024-01-31 | 1,317 | 1,339 | 1,317 | 1,335 | 45,800 | 1,335 |
| 2024-01-30 | 1,327 | 1,328 | 1,312 | 1,317 | 70,300 | 1,317 |
| 2024-01-29 | 1,307 | 1,332 | 1,307 | 1,327 | 47,700 | 1,327 |
| 2024-01-26 | 1,310 | 1,312 | 1,304 | 1,308 | 40,400 | 1,308 |
| 2024-01-25 | 1,304 | 1,317 | 1,304 | 1,312 | 28,100 | 1,312 |
| 2024-01-24 | 1,307 | 1,311 | 1,304 | 1,305 | 20,500 | 1,305 |
| 2024-01-23 | 1,310 | 1,318 | 1,303 | 1,306 | 58,200 | 1,306 |
| 2024-01-22 | 1,305 | 1,322 | 1,305 | 1,317 | 36,900 | 1,317 |
| 2024-01-19 | 1,309 | 1,313 | 1,301 | 1,305 | 33,400 | 1,305 |
| 2024-01-18 | 1,302 | 1,312 | 1,299 | 1,307 | 43,100 | 1,307 |
| 2024-01-17 | 1,312 | 1,333 | 1,305 | 1,305 | 62,100 | 1,305 |
| 2024-01-16 | 1,314 | 1,315 | 1,305 | 1,310 | 35,100 | 1,310 |
| 2024-01-15 | 1,288 | 1,316 | 1,285 | 1,315 | 61,400 | 1,315 |
| 2024-01-12 | 1,305 | 1,311 | 1,284 | 1,286 | 90,600 | 1,286 |
| 2024-01-11 | 1,303 | 1,316 | 1,300 | 1,312 | 66,500 | 1,312 |
| 2024-01-10 | 1,305 | 1,305 | 1,287 | 1,296 | 37,200 | 1,296 |
| 2024-01-09 | 1,280 | 1,304 | 1,280 | 1,304 | 84,400 | 1,304 |
| 2024-01-05 | 1,259 | 1,277 | 1,259 | 1,271 | 47,300 | 1,271 |
| 2024-01-04 | 1,263 | 1,263 | 1,245 | 1,256 | 48,700 | 1,256 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
