4404 ミヨシ油脂(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-201,2071,2091,2011,2018,4001,201
2021-04-191,2041,2241,2001,21129,5001,211
2021-04-161,2451,2511,2311,2346,2001,234
2021-04-151,2701,2711,2421,2428,4001,242
2021-04-141,2641,2701,2621,2702,8001,270
2021-04-131,2651,2711,2601,2603,8001,260
2021-04-121,2701,2711,2631,2643,8001,264
2021-04-091,2701,2831,2701,2703,6001,270
2021-04-081,2901,2911,2661,2666,4001,266
2021-04-071,2761,2931,2761,2933,7001,293
2021-04-061,2911,2911,2711,2718,8001,271
2021-04-051,2951,2951,2731,28111,2001,281
2021-04-021,2741,2921,2721,2928,5001,292
2021-04-011,2961,2961,2651,2658,6001,265
2021-03-311,3101,3101,2871,29529,6001,295
2021-03-301,2901,3101,2821,30021,4001,300
2021-03-291,2741,2891,2661,28922,8001,289
2021-03-261,2501,2571,2491,2576,9001,257
2021-03-251,2421,2561,2421,2496,5001,249
2021-03-241,2671,2681,2401,2428,5001,242
2021-03-231,2901,2901,2691,27510,3001,275
2021-03-221,2801,2941,2681,28519,1001,285
2021-03-191,2701,2801,2631,28012,5001,280
2021-03-181,2461,2801,2441,27724,6001,277
2021-03-171,2471,2471,2401,2463,7001,246
2021-03-161,2481,2481,2391,2477,7001,247
2021-03-151,2321,2451,2251,24511,3001,245
2021-03-121,2431,2431,2261,22911,2001,229
2021-03-111,2301,2421,2301,24212,9001,242
2021-03-101,2201,2301,2201,2298,7001,229
2021-03-091,2091,2201,2051,22010,2001,220
2021-03-081,2021,2071,1961,2068,7001,206
2021-03-051,1831,1941,1771,19416,9001,194
2021-03-041,1991,1991,1771,18817,6001,188
2021-03-031,1921,1951,1901,1944,6001,194
2021-03-021,1991,1991,1911,1965,2001,196
2021-03-011,1921,2021,1921,1977,2001,197
2021-02-261,2081,2081,1921,19210,5001,192
2021-02-251,2151,2151,2001,2049,1001,204
2021-02-241,2001,2061,2001,2025,4001,202
2021-02-221,2051,2051,2001,2005,9001,200
2021-02-191,2061,2071,2021,2063,6001,206
2021-02-181,2101,2101,2011,2065,5001,206
2021-02-171,2011,2131,2011,2124,2001,212
2021-02-161,2121,2121,2021,2059,4001,205
2021-02-151,2131,2141,2051,21212,1001,212
2021-02-121,2051,2181,2001,20214,3001,202
2021-02-101,1901,1931,1881,1929,4001,192
2021-02-091,1991,2041,1951,1954,9001,195
2021-02-081,1971,2051,1961,20514,2001,205
2021-02-051,1871,1881,1811,1887,4001,188
2021-02-041,1841,1931,1801,18610,6001,186
2021-02-031,1801,1831,1791,1824,4001,182
2021-02-021,1721,1801,1721,1804,2001,180
2021-02-011,1701,1721,1651,1679,4001,167
2021-01-291,1841,1841,1691,17012,9001,170
2021-01-281,1681,1841,1611,18416,8001,184
2021-01-271,1721,1771,1681,1715,3001,171
2021-01-261,1611,1731,1611,1737,6001,173
2021-01-251,1551,1621,1541,1615,2001,161
2021-01-221,1551,1581,1521,1546,3001,154
2021-01-211,1601,1631,1541,1547,1001,154
2021-01-201,1571,1601,1531,1538,8001,153
2021-01-191,1551,1661,1551,1577,7001,157
2021-01-181,1661,1661,1521,1559,8001,155
2021-01-151,1801,1801,1681,1687,0001,168
2021-01-141,1911,1961,1821,1827,2001,182
2021-01-131,1921,1971,1881,1919,7001,191
2021-01-121,1951,2021,1911,19213,7001,192
2021-01-081,1811,1951,1781,19517,8001,195
2021-01-071,1701,1891,1671,18124,7001,181
2021-01-061,1641,1751,1641,16921,3001,169
2021-01-051,1631,1681,1591,16317,7001,163
2021-01-041,2201,2211,1631,16347,6001,163

分割・併合履歴 : [2017-06-28]1株→0.1株