4404 ミヨシ油脂(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 922 | 926 | 921 | 922 | 8,500 | 922 |
2023-02-02 | 924 | 924 | 922 | 922 | 7,600 | 922 |
2023-02-01 | 930 | 930 | 922 | 927 | 13,400 | 927 |
2023-01-31 | 927 | 930 | 925 | 930 | 13,300 | 930 |
2023-01-30 | 928 | 937 | 919 | 926 | 74,200 | 926 |
2023-01-27 | 924 | 928 | 924 | 928 | 10,700 | 928 |
2023-01-26 | 927 | 927 | 924 | 926 | 8,800 | 926 |
2023-01-25 | 918 | 927 | 917 | 927 | 16,300 | 927 |
2023-01-24 | 920 | 923 | 919 | 922 | 15,100 | 922 |
2023-01-23 | 918 | 920 | 911 | 920 | 12,800 | 920 |
2023-01-20 | 908 | 915 | 906 | 913 | 15,500 | 913 |
2023-01-19 | 915 | 915 | 905 | 905 | 14,800 | 905 |
2023-01-18 | 907 | 923 | 907 | 922 | 27,000 | 922 |
2023-01-17 | 897 | 903 | 897 | 903 | 15,200 | 903 |
2023-01-16 | 899 | 903 | 896 | 897 | 24,600 | 897 |
2023-01-13 | 900 | 906 | 899 | 902 | 21,500 | 902 |
2023-01-12 | 912 | 913 | 904 | 904 | 23,600 | 904 |
2023-01-11 | 910 | 916 | 909 | 915 | 20,800 | 915 |
2023-01-10 | 910 | 917 | 907 | 912 | 17,000 | 912 |
2023-01-06 | 911 | 911 | 899 | 904 | 47,200 | 904 |
2023-01-05 | 933 | 933 | 911 | 911 | 64,300 | 911 |
2023-01-04 | 945 | 945 | 931 | 931 | 46,900 | 931 |
分割・併合履歴 : [2017-06-28]1株→0.1株