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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 1,578 | 1,592 | 1,565 | 1,585 | 44,700 | 1,585 |
| 2024-10-18 | 1,580 | 1,586 | 1,550 | 1,560 | 32,600 | 1,560 |
| 2024-10-17 | 1,587 | 1,587 | 1,571 | 1,580 | 16,600 | 1,580 |
| 2024-10-16 | 1,568 | 1,598 | 1,565 | 1,592 | 23,800 | 1,592 |
| 2024-10-15 | 1,576 | 1,600 | 1,575 | 1,581 | 23,800 | 1,581 |
| 2024-10-11 | 1,562 | 1,575 | 1,556 | 1,569 | 10,600 | 1,569 |
| 2024-10-10 | 1,569 | 1,574 | 1,549 | 1,562 | 26,100 | 1,562 |
| 2024-10-09 | 1,594 | 1,600 | 1,550 | 1,569 | 54,600 | 1,569 |
| 2024-10-08 | 1,605 | 1,616 | 1,593 | 1,593 | 18,300 | 1,593 |
| 2024-10-07 | 1,630 | 1,630 | 1,600 | 1,618 | 32,600 | 1,618 |
| 2024-10-04 | 1,586 | 1,612 | 1,582 | 1,594 | 22,500 | 1,594 |
| 2024-10-03 | 1,606 | 1,622 | 1,573 | 1,582 | 32,300 | 1,582 |
| 2024-10-02 | 1,618 | 1,633 | 1,602 | 1,606 | 20,900 | 1,606 |
| 2024-10-01 | 1,610 | 1,641 | 1,610 | 1,628 | 18,500 | 1,628 |
| 2024-09-30 | 1,600 | 1,639 | 1,600 | 1,606 | 43,900 | 1,606 |
| 2024-09-27 | 1,639 | 1,647 | 1,626 | 1,642 | 14,800 | 1,642 |
| 2024-09-26 | 1,628 | 1,640 | 1,611 | 1,637 | 19,500 | 1,637 |
| 2024-09-25 | 1,640 | 1,647 | 1,615 | 1,615 | 8,900 | 1,615 |
| 2024-09-24 | 1,658 | 1,662 | 1,640 | 1,640 | 24,600 | 1,640 |
| 2024-09-20 | 1,648 | 1,664 | 1,644 | 1,653 | 24,500 | 1,653 |
| 2024-09-19 | 1,610 | 1,648 | 1,600 | 1,648 | 41,600 | 1,648 |
| 2024-09-18 | 1,597 | 1,625 | 1,582 | 1,612 | 36,300 | 1,612 |
| 2024-09-17 | 1,570 | 1,600 | 1,568 | 1,577 | 39,100 | 1,577 |
| 2024-09-13 | 1,540 | 1,564 | 1,537 | 1,563 | 16,000 | 1,563 |
| 2024-09-12 | 1,542 | 1,550 | 1,525 | 1,534 | 18,600 | 1,534 |
| 2024-09-11 | 1,548 | 1,548 | 1,488 | 1,497 | 24,600 | 1,497 |
| 2024-09-10 | 1,536 | 1,566 | 1,536 | 1,550 | 14,900 | 1,550 |
| 2024-09-09 | 1,485 | 1,532 | 1,478 | 1,532 | 23,600 | 1,532 |
| 2024-09-06 | 1,546 | 1,579 | 1,520 | 1,525 | 11,400 | 1,525 |
| 2024-09-05 | 1,505 | 1,563 | 1,505 | 1,526 | 15,000 | 1,526 |
| 2024-09-04 | 1,578 | 1,580 | 1,522 | 1,529 | 54,700 | 1,529 |
| 2024-09-03 | 1,600 | 1,625 | 1,590 | 1,595 | 35,100 | 1,595 |
| 2024-09-02 | 1,581 | 1,610 | 1,572 | 1,603 | 48,900 | 1,603 |
| 2024-08-30 | 1,540 | 1,580 | 1,540 | 1,576 | 28,800 | 1,576 |
| 2024-08-29 | 1,543 | 1,550 | 1,525 | 1,540 | 17,300 | 1,540 |
| 2024-08-28 | 1,547 | 1,557 | 1,529 | 1,545 | 17,500 | 1,545 |
| 2024-08-27 | 1,537 | 1,557 | 1,520 | 1,547 | 27,000 | 1,547 |
| 2024-08-26 | 1,505 | 1,539 | 1,492 | 1,538 | 26,600 | 1,538 |
| 2024-08-23 | 1,505 | 1,515 | 1,491 | 1,503 | 22,400 | 1,503 |
| 2024-08-22 | 1,469 | 1,517 | 1,468 | 1,505 | 42,700 | 1,505 |
| 2024-08-21 | 1,420 | 1,453 | 1,420 | 1,440 | 16,500 | 1,440 |
| 2024-08-20 | 1,440 | 1,453 | 1,440 | 1,442 | 16,500 | 1,442 |
| 2024-08-19 | 1,458 | 1,473 | 1,431 | 1,431 | 26,600 | 1,431 |
| 2024-08-16 | 1,441 | 1,459 | 1,434 | 1,458 | 21,000 | 1,458 |
| 2024-08-15 | 1,433 | 1,451 | 1,431 | 1,433 | 20,200 | 1,433 |
| 2024-08-14 | 1,437 | 1,450 | 1,422 | 1,433 | 30,900 | 1,433 |
| 2024-08-13 | 1,390 | 1,435 | 1,390 | 1,429 | 54,000 | 1,429 |
| 2024-08-09 | 1,352 | 1,367 | 1,331 | 1,367 | 48,500 | 1,367 |
| 2024-08-08 | 1,318 | 1,352 | 1,308 | 1,322 | 30,900 | 1,322 |
| 2024-08-07 | 1,308 | 1,373 | 1,308 | 1,331 | 38,700 | 1,331 |
| 2024-08-06 | 1,336 | 1,341 | 1,265 | 1,308 | 77,000 | 1,308 |
| 2024-08-05 | 1,345 | 1,351 | 1,172 | 1,176 | 241,300 | 1,176 |
| 2024-08-02 | 1,468 | 1,492 | 1,387 | 1,394 | 150,000 | 1,394 |
| 2024-08-01 | 1,550 | 1,550 | 1,487 | 1,493 | 84,700 | 1,493 |
| 2024-07-31 | 1,513 | 1,550 | 1,508 | 1,550 | 37,600 | 1,550 |
| 2024-07-30 | 1,555 | 1,555 | 1,506 | 1,515 | 120,800 | 1,515 |
| 2024-07-29 | 1,519 | 1,557 | 1,513 | 1,550 | 81,500 | 1,550 |
| 2024-07-26 | 1,515 | 1,528 | 1,509 | 1,519 | 37,600 | 1,519 |
| 2024-07-25 | 1,493 | 1,524 | 1,485 | 1,515 | 48,900 | 1,515 |
| 2024-07-24 | 1,521 | 1,521 | 1,500 | 1,509 | 48,200 | 1,509 |
| 2024-07-23 | 1,515 | 1,523 | 1,512 | 1,523 | 21,500 | 1,523 |
| 2024-07-22 | 1,531 | 1,534 | 1,505 | 1,513 | 41,000 | 1,513 |
| 2024-07-19 | 1,519 | 1,535 | 1,516 | 1,535 | 17,500 | 1,535 |
| 2024-07-18 | 1,525 | 1,538 | 1,514 | 1,525 | 26,600 | 1,525 |
| 2024-07-17 | 1,530 | 1,542 | 1,524 | 1,538 | 18,900 | 1,538 |
| 2024-07-16 | 1,535 | 1,550 | 1,530 | 1,530 | 28,800 | 1,530 |
| 2024-07-12 | 1,538 | 1,551 | 1,531 | 1,534 | 30,200 | 1,534 |
| 2024-07-11 | 1,515 | 1,534 | 1,511 | 1,534 | 40,400 | 1,534 |
| 2024-07-10 | 1,508 | 1,518 | 1,497 | 1,515 | 36,300 | 1,515 |
| 2024-07-09 | 1,514 | 1,531 | 1,514 | 1,514 | 19,600 | 1,514 |
| 2024-07-08 | 1,515 | 1,539 | 1,509 | 1,521 | 31,900 | 1,521 |
| 2024-07-05 | 1,533 | 1,548 | 1,515 | 1,515 | 36,900 | 1,515 |
| 2024-07-04 | 1,560 | 1,560 | 1,532 | 1,532 | 22,500 | 1,532 |
| 2024-07-03 | 1,568 | 1,586 | 1,545 | 1,545 | 33,900 | 1,545 |
| 2024-07-02 | 1,552 | 1,575 | 1,547 | 1,572 | 43,600 | 1,572 |
| 2024-07-01 | 1,515 | 1,565 | 1,515 | 1,552 | 126,200 | 1,552 |
| 2024-06-28 | 1,516 | 1,521 | 1,492 | 1,492 | 36,200 | 1,492 |
| 2024-06-27 | 1,499 | 1,511 | 1,480 | 1,509 | 38,400 | 1,509 |
| 2024-06-26 | 1,488 | 1,506 | 1,470 | 1,483 | 104,400 | 1,483 |
| 2024-06-25 | 1,512 | 1,535 | 1,465 | 1,507 | 517,700 | 1,507 |
| 2024-06-24 | 1,329 | 1,356 | 1,327 | 1,348 | 13,900 | 1,348 |
| 2024-06-21 | 1,341 | 1,343 | 1,329 | 1,329 | 9,700 | 1,329 |
| 2024-06-20 | 1,328 | 1,341 | 1,328 | 1,341 | 6,100 | 1,341 |
| 2024-06-19 | 1,331 | 1,339 | 1,328 | 1,328 | 6,800 | 1,328 |
| 2024-06-18 | 1,324 | 1,341 | 1,319 | 1,331 | 18,800 | 1,331 |
| 2024-06-17 | 1,377 | 1,378 | 1,320 | 1,323 | 57,200 | 1,323 |
| 2024-06-14 | 1,365 | 1,382 | 1,363 | 1,377 | 8,500 | 1,377 |
| 2024-06-13 | 1,383 | 1,390 | 1,365 | 1,373 | 12,300 | 1,373 |
| 2024-06-12 | 1,403 | 1,403 | 1,381 | 1,381 | 6,600 | 1,381 |
| 2024-06-11 | 1,399 | 1,415 | 1,394 | 1,403 | 14,600 | 1,403 |
| 2024-06-10 | 1,371 | 1,401 | 1,371 | 1,391 | 18,800 | 1,391 |
| 2024-06-07 | 1,380 | 1,386 | 1,366 | 1,370 | 16,200 | 1,370 |
| 2024-06-06 | 1,365 | 1,385 | 1,360 | 1,381 | 15,700 | 1,381 |
| 2024-06-05 | 1,372 | 1,375 | 1,360 | 1,365 | 8,800 | 1,365 |
| 2024-06-04 | 1,373 | 1,373 | 1,359 | 1,363 | 13,100 | 1,363 |
| 2024-06-03 | 1,361 | 1,380 | 1,356 | 1,373 | 19,000 | 1,373 |
| 2024-05-31 | 1,323 | 1,350 | 1,323 | 1,350 | 24,300 | 1,350 |
| 2024-05-30 | 1,315 | 1,326 | 1,301 | 1,322 | 31,300 | 1,322 |
| 2024-05-29 | 1,361 | 1,361 | 1,330 | 1,330 | 21,800 | 1,330 |
| 2024-05-28 | 1,371 | 1,379 | 1,360 | 1,369 | 13,900 | 1,369 |
| 2024-05-27 | 1,353 | 1,371 | 1,353 | 1,360 | 14,400 | 1,360 |
| 2024-05-24 | 1,359 | 1,365 | 1,341 | 1,345 | 25,400 | 1,345 |
| 2024-05-23 | 1,381 | 1,381 | 1,361 | 1,375 | 46,200 | 1,375 |
| 2024-05-22 | 1,389 | 1,397 | 1,385 | 1,389 | 12,000 | 1,389 |
| 2024-05-21 | 1,411 | 1,416 | 1,388 | 1,389 | 37,400 | 1,389 |
| 2024-05-20 | 1,411 | 1,418 | 1,406 | 1,411 | 17,100 | 1,411 |
| 2024-05-17 | 1,386 | 1,411 | 1,385 | 1,411 | 24,900 | 1,411 |
| 2024-05-16 | 1,400 | 1,401 | 1,384 | 1,390 | 39,600 | 1,390 |
| 2024-05-15 | 1,415 | 1,425 | 1,386 | 1,388 | 43,500 | 1,388 |
| 2024-05-14 | 1,436 | 1,455 | 1,411 | 1,411 | 55,600 | 1,411 |
| 2024-05-13 | 1,446 | 1,481 | 1,437 | 1,455 | 119,400 | 1,455 |
| 2024-05-10 | 1,417 | 1,439 | 1,404 | 1,435 | 113,000 | 1,435 |
| 2024-05-09 | 1,257 | 1,478 | 1,251 | 1,412 | 333,500 | 1,412 |
| 2024-05-08 | 1,245 | 1,255 | 1,241 | 1,255 | 18,600 | 1,255 |
| 2024-05-07 | 1,252 | 1,252 | 1,237 | 1,242 | 13,300 | 1,242 |
| 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
