4404 ミヨシ油脂(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,011 | 1,013 | 1,008 | 1,011 | 14,800 | 1,011 |
| 2022-10-05 | 1,016 | 1,016 | 1,003 | 1,011 | 15,600 | 1,011 |
| 2022-10-04 | 1,010 | 1,010 | 999 | 1,010 | 19,000 | 1,010 |
| 2022-10-03 | 991 | 995 | 984 | 995 | 23,400 | 995 |
| 2022-09-30 | 1,013 | 1,013 | 986 | 994 | 37,000 | 994 |
| 2022-09-29 | 1,000 | 1,006 | 990 | 1,006 | 27,300 | 1,006 |
| 2022-09-28 | 993 | 993 | 966 | 990 | 33,800 | 990 |
| 2022-09-27 | 982 | 988 | 981 | 985 | 14,300 | 985 |
| 2022-09-26 | 990 | 990 | 981 | 983 | 28,100 | 983 |
| 2022-09-22 | 993 | 993 | 990 | 991 | 13,800 | 991 |
| 2022-09-21 | 994 | 995 | 992 | 992 | 8,800 | 992 |
| 2022-09-20 | 992 | 998 | 992 | 992 | 12,500 | 992 |
| 2022-09-16 | 998 | 999 | 994 | 994 | 7,800 | 994 |
| 2022-09-15 | 995 | 1,000 | 992 | 998 | 13,900 | 998 |
| 2022-09-14 | 990 | 997 | 990 | 995 | 10,200 | 995 |
| 2022-09-13 | 996 | 1,001 | 996 | 998 | 5,300 | 998 |
| 2022-09-12 | 997 | 1,001 | 996 | 996 | 11,400 | 996 |
| 2022-09-09 | 996 | 997 | 993 | 996 | 10,700 | 996 |
| 2022-09-08 | 992 | 995 | 991 | 995 | 9,600 | 995 |
| 2022-09-07 | 992 | 993 | 988 | 993 | 13,000 | 993 |
| 2022-09-06 | 993 | 996 | 990 | 993 | 14,700 | 993 |
| 2022-09-05 | 1,002 | 1,002 | 991 | 993 | 14,600 | 993 |
| 2022-09-02 | 997 | 1,001 | 992 | 998 | 13,700 | 998 |
| 2022-09-01 | 997 | 1,000 | 996 | 996 | 13,100 | 996 |
| 2022-08-31 | 1,007 | 1,007 | 997 | 999 | 24,300 | 999 |
| 2022-08-30 | 1,003 | 1,015 | 1,000 | 1,008 | 21,100 | 1,008 |
| 2022-08-29 | 1,002 | 1,004 | 999 | 1,000 | 11,600 | 1,000 |
| 2022-08-26 | 1,013 | 1,014 | 1,005 | 1,007 | 11,900 | 1,007 |
| 2022-08-25 | 1,012 | 1,015 | 1,005 | 1,013 | 10,100 | 1,013 |
| 2022-08-24 | 1,011 | 1,016 | 1,008 | 1,012 | 16,300 | 1,012 |
| 2022-08-23 | 1,015 | 1,015 | 1,006 | 1,012 | 4,400 | 1,012 |
| 2022-08-22 | 1,011 | 1,017 | 1,005 | 1,013 | 14,000 | 1,013 |
| 2022-08-19 | 1,015 | 1,019 | 1,010 | 1,013 | 12,300 | 1,013 |
| 2022-08-18 | 1,007 | 1,016 | 1,005 | 1,013 | 21,200 | 1,013 |
| 2022-08-17 | 1,003 | 1,010 | 1,003 | 1,008 | 7,900 | 1,008 |
| 2022-08-16 | 1,005 | 1,005 | 998 | 1,002 | 7,700 | 1,002 |
| 2022-08-15 | 1,013 | 1,016 | 998 | 999 | 16,300 | 999 |
| 2022-08-12 | 997 | 1,013 | 997 | 1,013 | 29,300 | 1,013 |
| 2022-08-10 | 992 | 998 | 987 | 997 | 13,500 | 997 |
| 2022-08-09 | 998 | 1,005 | 989 | 989 | 57,000 | 989 |
| 2022-08-08 | 1,005 | 1,011 | 993 | 999 | 78,800 | 999 |
| 2022-08-05 | 1,006 | 1,009 | 1,004 | 1,009 | 12,000 | 1,009 |
| 2022-08-04 | 1,010 | 1,010 | 1,005 | 1,005 | 11,800 | 1,005 |
| 2022-08-03 | 1,016 | 1,016 | 1,004 | 1,010 | 27,700 | 1,010 |
| 2022-08-02 | 1,017 | 1,017 | 1,010 | 1,012 | 16,300 | 1,012 |
| 2022-08-01 | 1,012 | 1,018 | 1,012 | 1,018 | 14,100 | 1,018 |
| 2022-07-29 | 1,027 | 1,027 | 1,014 | 1,017 | 18,500 | 1,017 |
| 2022-07-28 | 1,024 | 1,028 | 1,018 | 1,025 | 53,000 | 1,025 |
| 2022-07-27 | 1,022 | 1,023 | 1,017 | 1,023 | 15,000 | 1,023 |
| 2022-07-26 | 1,020 | 1,023 | 1,015 | 1,020 | 13,000 | 1,020 |
| 2022-07-25 | 1,019 | 1,023 | 1,013 | 1,019 | 16,000 | 1,019 |
| 2022-07-22 | 1,018 | 1,022 | 1,015 | 1,020 | 14,000 | 1,020 |
| 2022-07-21 | 1,014 | 1,018 | 1,012 | 1,018 | 14,200 | 1,018 |
| 2022-07-20 | 1,018 | 1,018 | 1,011 | 1,015 | 23,600 | 1,015 |
| 2022-07-19 | 1,008 | 1,017 | 1,003 | 1,017 | 27,400 | 1,017 |
| 2022-07-15 | 1,012 | 1,015 | 1,006 | 1,008 | 28,600 | 1,008 |
| 2022-07-14 | 1,011 | 1,019 | 1,010 | 1,019 | 18,200 | 1,019 |
| 2022-07-13 | 1,021 | 1,025 | 1,016 | 1,018 | 13,700 | 1,018 |
| 2022-07-12 | 1,044 | 1,044 | 1,020 | 1,023 | 22,200 | 1,023 |
| 2022-07-11 | 1,024 | 1,043 | 1,024 | 1,041 | 26,700 | 1,041 |
| 2022-07-08 | 1,020 | 1,035 | 1,018 | 1,023 | 30,200 | 1,023 |
| 2022-07-07 | 1,019 | 1,025 | 1,015 | 1,020 | 14,700 | 1,020 |
| 2022-07-06 | 1,020 | 1,023 | 1,016 | 1,019 | 11,800 | 1,019 |
| 2022-07-05 | 1,028 | 1,032 | 1,021 | 1,023 | 13,500 | 1,023 |
| 2022-07-04 | 1,016 | 1,025 | 1,015 | 1,024 | 12,700 | 1,024 |
| 2022-07-01 | 1,024 | 1,028 | 1,010 | 1,013 | 27,300 | 1,013 |
| 2022-06-30 | 1,031 | 1,037 | 1,023 | 1,023 | 23,300 | 1,023 |
| 2022-06-29 | 1,041 | 1,044 | 1,029 | 1,029 | 17,600 | 1,029 |
| 2022-06-28 | 1,032 | 1,043 | 1,032 | 1,043 | 9,000 | 1,043 |
| 2022-06-27 | 1,039 | 1,041 | 1,033 | 1,038 | 9,900 | 1,038 |
| 2022-06-24 | 1,045 | 1,048 | 1,029 | 1,029 | 13,500 | 1,029 |
| 2022-06-23 | 1,033 | 1,045 | 1,033 | 1,044 | 11,400 | 1,044 |
| 2022-06-22 | 1,024 | 1,034 | 1,024 | 1,033 | 10,800 | 1,033 |
| 2022-06-21 | 1,027 | 1,032 | 1,019 | 1,023 | 16,500 | 1,023 |
| 2022-06-20 | 1,031 | 1,033 | 1,016 | 1,017 | 19,900 | 1,017 |
| 2022-06-17 | 1,032 | 1,039 | 1,022 | 1,031 | 21,200 | 1,031 |
| 2022-06-16 | 1,047 | 1,049 | 1,035 | 1,040 | 13,500 | 1,040 |
| 2022-06-15 | 1,048 | 1,050 | 1,036 | 1,036 | 23,300 | 1,036 |
| 2022-06-14 | 1,045 | 1,074 | 1,043 | 1,051 | 40,300 | 1,051 |
| 2022-06-13 | 1,041 | 1,057 | 1,035 | 1,056 | 27,300 | 1,056 |
| 2022-06-10 | 1,049 | 1,056 | 1,042 | 1,044 | 18,400 | 1,044 |
| 2022-06-09 | 1,052 | 1,062 | 1,052 | 1,055 | 19,100 | 1,055 |
| 2022-06-08 | 1,045 | 1,054 | 1,045 | 1,051 | 14,000 | 1,051 |
| 2022-06-07 | 1,041 | 1,053 | 1,040 | 1,045 | 24,100 | 1,045 |
| 2022-06-06 | 1,039 | 1,045 | 1,037 | 1,045 | 21,100 | 1,045 |
| 2022-06-03 | 1,050 | 1,052 | 1,040 | 1,041 | 20,500 | 1,041 |
| 2022-06-02 | 1,055 | 1,057 | 1,040 | 1,040 | 33,000 | 1,040 |
| 2022-06-01 | 1,048 | 1,061 | 1,048 | 1,061 | 55,300 | 1,061 |
| 2022-05-31 | 1,035 | 1,069 | 1,033 | 1,047 | 281,400 | 1,047 |
| 2022-05-30 | 1,024 | 1,055 | 1,019 | 1,036 | 152,700 | 1,036 |
| 2022-05-27 | 1,008 | 1,013 | 1,005 | 1,008 | 41,100 | 1,008 |
| 2022-05-26 | 1,011 | 1,016 | 1,006 | 1,006 | 43,600 | 1,006 |
| 2022-05-25 | 1,011 | 1,029 | 1,009 | 1,010 | 66,100 | 1,010 |
| 2022-05-24 | 1,003 | 1,027 | 1,003 | 1,005 | 200,800 | 1,005 |
| 2022-05-23 | 1,110 | 1,114 | 1,095 | 1,109 | 9,000 | 1,109 |
| 2022-05-20 | 1,097 | 1,110 | 1,097 | 1,110 | 5,400 | 1,110 |
| 2022-05-19 | 1,102 | 1,106 | 1,091 | 1,097 | 10,300 | 1,097 |
| 2022-05-18 | 1,111 | 1,111 | 1,110 | 1,110 | 200 | 1,110 |
| 2022-05-17 | 1,118 | 1,126 | 1,101 | 1,112 | 6,300 | 1,112 |
| 2022-05-16 | 1,125 | 1,125 | 1,113 | 1,118 | 2,800 | 1,118 |
| 2022-05-13 | 1,102 | 1,125 | 1,102 | 1,125 | 10,000 | 1,125 |
| 2022-05-12 | 1,104 | 1,120 | 1,104 | 1,105 | 9,400 | 1,105 |
| 2022-05-11 | 1,118 | 1,121 | 1,106 | 1,106 | 17,600 | 1,106 |
| 2022-05-10 | 1,111 | 1,134 | 1,111 | 1,122 | 10,200 | 1,122 |
| 2022-05-09 | 1,144 | 1,157 | 1,118 | 1,118 | 12,500 | 1,118 |
| 2022-05-06 | 1,157 | 1,159 | 1,145 | 1,158 | 4,600 | 1,158 |
| 2022-05-02 | 1,151 | 1,156 | 1,141 | 1,150 | 4,500 | 1,150 |
| 2022-04-28 | 1,121 | 1,151 | 1,115 | 1,151 | 18,900 | 1,151 |
| 2022-04-27 | 1,115 | 1,124 | 1,105 | 1,105 | 14,500 | 1,105 |
| 2022-04-26 | 1,115 | 1,123 | 1,115 | 1,116 | 3,000 | 1,116 |
| 2022-04-25 | 1,125 | 1,135 | 1,114 | 1,115 | 5,000 | 1,115 |
| 2022-04-22 | 1,125 | 1,148 | 1,125 | 1,138 | 4,800 | 1,138 |
| 2022-04-21 | 1,128 | 1,133 | 1,123 | 1,133 | 4,700 | 1,133 |
| 2022-04-20 | 1,107 | 1,130 | 1,105 | 1,128 | 5,800 | 1,128 |
| 2022-04-19 | 1,107 | 1,116 | 1,107 | 1,108 | 5,100 | 1,108 |
| 2022-04-18 | 1,113 | 1,115 | 1,101 | 1,113 | 5,300 | 1,113 |
| 2022-04-15 | 1,141 | 1,141 | 1,113 | 1,113 | 5,600 | 1,113 |
| 2022-04-14 | 1,108 | 1,133 | 1,108 | 1,130 | 2,100 | 1,130 |
| 2022-04-13 | 1,107 | 1,125 | 1,107 | 1,122 | 8,200 | 1,122 |
| 2022-04-12 | 1,123 | 1,128 | 1,114 | 1,119 | 4,700 | 1,119 |
| 2022-04-11 | 1,133 | 1,141 | 1,120 | 1,130 | 7,100 | 1,130 |
| 2022-04-08 | 1,116 | 1,132 | 1,107 | 1,127 | 12,300 | 1,127 |
| 2022-04-07 | 1,130 | 1,130 | 1,113 | 1,119 | 9,500 | 1,119 |
| 2022-04-06 | 1,149 | 1,149 | 1,133 | 1,138 | 9,100 | 1,138 |
| 2022-04-05 | 1,150 | 1,150 | 1,141 | 1,150 | 14,500 | 1,150 |
| 2022-04-04 | 1,139 | 1,149 | 1,137 | 1,147 | 7,000 | 1,147 |
| 2022-04-01 | 1,158 | 1,158 | 1,138 | 1,149 | 10,400 | 1,149 |
| 2022-03-31 | 1,194 | 1,194 | 1,158 | 1,158 | 36,300 | 1,158 |
| 2022-03-30 | 1,205 | 1,205 | 1,176 | 1,197 | 22,000 | 1,197 |
| 2022-03-29 | 1,178 | 1,197 | 1,178 | 1,197 | 17,200 | 1,197 |
| 2022-03-28 | 1,170 | 1,177 | 1,165 | 1,177 | 9,600 | 1,177 |
| 2022-03-25 | 1,171 | 1,173 | 1,160 | 1,170 | 8,100 | 1,170 |
| 2022-03-24 | 1,152 | 1,172 | 1,138 | 1,172 | 6,700 | 1,172 |
| 2022-03-23 | 1,127 | 1,153 | 1,125 | 1,153 | 11,400 | 1,153 |
| 2022-03-22 | 1,128 | 1,129 | 1,115 | 1,127 | 15,400 | 1,127 |
| 2022-03-18 | 1,126 | 1,128 | 1,112 | 1,128 | 11,400 | 1,128 |
| 2022-03-17 | 1,140 | 1,143 | 1,113 | 1,126 | 14,600 | 1,126 |
| 2022-03-16 | 1,135 | 1,142 | 1,115 | 1,136 | 16,300 | 1,136 |
| 2022-03-15 | 1,097 | 1,133 | 1,097 | 1,133 | 8,500 | 1,133 |
| 2022-03-14 | 1,100 | 1,110 | 1,097 | 1,102 | 9,100 | 1,102 |
| 2022-03-11 | 1,094 | 1,117 | 1,094 | 1,101 | 12,600 | 1,101 |
| 2022-03-10 | 1,095 | 1,124 | 1,090 | 1,124 | 13,800 | 1,124 |
| 2022-03-09 | 1,091 | 1,102 | 1,075 | 1,076 | 10,700 | 1,076 |
| 2022-03-08 | 1,101 | 1,112 | 1,081 | 1,091 | 20,700 | 1,091 |
| 2022-03-07 | 1,112 | 1,115 | 1,102 | 1,106 | 11,500 | 1,106 |
| 2022-03-04 | 1,132 | 1,134 | 1,115 | 1,115 | 11,300 | 1,115 |
| 2022-03-03 | 1,133 | 1,141 | 1,131 | 1,133 | 4,600 | 1,133 |
| 2022-03-02 | 1,135 | 1,147 | 1,131 | 1,141 | 7,000 | 1,141 |
| 2022-03-01 | 1,151 | 1,158 | 1,137 | 1,137 | 11,700 | 1,137 |
| 2022-02-28 | 1,157 | 1,157 | 1,136 | 1,156 | 14,000 | 1,156 |
| 2022-02-25 | 1,177 | 1,177 | 1,125 | 1,135 | 18,200 | 1,135 |
| 2022-02-24 | 1,126 | 1,177 | 1,117 | 1,177 | 35,800 | 1,177 |
| 2022-02-22 | 1,133 | 1,139 | 1,126 | 1,131 | 11,500 | 1,131 |
| 2022-02-21 | 1,130 | 1,135 | 1,125 | 1,135 | 6,200 | 1,135 |
| 2022-02-18 | 1,129 | 1,141 | 1,129 | 1,139 | 5,300 | 1,139 |
| 2022-02-17 | 1,145 | 1,145 | 1,135 | 1,139 | 7,900 | 1,139 |
| 2022-02-16 | 1,147 | 1,149 | 1,138 | 1,140 | 11,000 | 1,140 |
| 2022-02-15 | 1,132 | 1,148 | 1,132 | 1,143 | 14,800 | 1,143 |
| 2022-02-14 | 1,126 | 1,138 | 1,117 | 1,128 | 20,600 | 1,128 |
| 2022-02-10 | 1,123 | 1,131 | 1,120 | 1,130 | 11,900 | 1,130 |
| 2022-02-09 | 1,114 | 1,122 | 1,107 | 1,122 | 14,200 | 1,122 |
| 2022-02-08 | 1,109 | 1,125 | 1,109 | 1,111 | 17,400 | 1,111 |
| 2022-02-07 | 1,112 | 1,121 | 1,108 | 1,108 | 17,700 | 1,108 |
| 2022-02-04 | 1,130 | 1,138 | 1,118 | 1,118 | 20,900 | 1,118 |
| 2022-02-03 | 1,150 | 1,150 | 1,134 | 1,134 | 7,000 | 1,134 |
| 2022-02-02 | 1,127 | 1,154 | 1,127 | 1,154 | 13,000 | 1,154 |
| 2022-02-01 | 1,152 | 1,152 | 1,127 | 1,127 | 7,400 | 1,127 |
| 2022-01-31 | 1,140 | 1,152 | 1,126 | 1,152 | 18,200 | 1,152 |
| 2022-01-28 | 1,125 | 1,142 | 1,123 | 1,137 | 12,700 | 1,137 |
| 2022-01-27 | 1,135 | 1,140 | 1,109 | 1,114 | 25,900 | 1,114 |
| 2022-01-26 | 1,140 | 1,152 | 1,135 | 1,135 | 9,600 | 1,135 |
| 2022-01-25 | 1,146 | 1,149 | 1,136 | 1,144 | 11,200 | 1,144 |
| 2022-01-24 | 1,141 | 1,156 | 1,139 | 1,156 | 9,200 | 1,156 |
| 2022-01-21 | 1,140 | 1,151 | 1,135 | 1,149 | 9,000 | 1,149 |
| 2022-01-20 | 1,140 | 1,157 | 1,134 | 1,140 | 16,800 | 1,140 |
| 2022-01-19 | 1,151 | 1,151 | 1,140 | 1,141 | 18,900 | 1,141 |
| 2022-01-18 | 1,165 | 1,168 | 1,155 | 1,157 | 12,500 | 1,157 |
| 2022-01-17 | 1,186 | 1,186 | 1,165 | 1,165 | 9,600 | 1,165 |
| 2022-01-14 | 1,185 | 1,193 | 1,168 | 1,186 | 18,400 | 1,186 |
| 2022-01-13 | 1,195 | 1,196 | 1,178 | 1,185 | 15,500 | 1,185 |
| 2022-01-12 | 1,183 | 1,201 | 1,172 | 1,201 | 17,200 | 1,201 |
| 2022-01-11 | 1,220 | 1,220 | 1,174 | 1,178 | 29,300 | 1,178 |
| 2022-01-07 | 1,242 | 1,243 | 1,214 | 1,214 | 19,500 | 1,214 |
| 2022-01-06 | 1,249 | 1,254 | 1,241 | 1,241 | 18,500 | 1,241 |
| 2022-01-05 | 1,247 | 1,253 | 1,247 | 1,252 | 16,600 | 1,252 |
| 2022-01-04 | 1,257 | 1,262 | 1,244 | 1,247 | 26,100 | 1,247 |
分割・併合履歴 ： [2017-06-28]1株→0.1株