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
2023-05-26	994	996	990	990	9,300	990
2023-05-25	990	994	990	994	9,700	994
2023-05-24	990	993	990	990	9,300	990
2023-05-23	998	999	990	990	24,600	990
2023-05-22	996	1,001	996	998	8,700	998
2023-05-19	998	1,005	995	995	13,500	995
2023-05-18	1,000	1,000	992	994	18,200	994
2023-05-17	1,002	1,007	998	1,000	11,200	1,000
2023-05-16	999	1,002	999	999	8,000	999
2023-05-15	1,002	1,003	998	1,000	10,200	1,000
2023-05-12	1,003	1,003	995	1,002	17,000	1,002
2023-05-11	1,001	1,003	1,000	1,001	7,100	1,001
2023-05-10	1,005	1,006	1,000	1,001	19,200	1,001
2023-05-09	1,006	1,016	1,005	1,005	22,300	1,005
2023-05-08	1,009	1,020	1,000	1,009	49,600	1,009
2023-05-02	998	1,003	995	1,001	26,500	1,001
2023-05-01	1,000	1,000	996	996	14,000	996
2023-04-28	992	998	991	995	17,500	995
2023-04-27	997	1,000	990	990	77,700	990
2023-04-26	993	998	991	997	22,100	997
2023-04-25	996	997	983	992	40,400	992
2023-04-24	997	997	991	991	14,000	991
2023-04-21	987	995	986	993	23,000	993
2023-04-20	985	990	983	987	22,900	987
2023-04-19	983	985	981	985	11,400	985
2023-04-18	981	986	979	983	24,700	983
2023-04-17	980	982	975	981	12,700	981
2023-04-14	981	981	978	980	13,400	980
2023-04-13	977	979	973	976	11,500	976
2023-04-12	979	980	973	977	12,100	977
2023-04-11	979	979	971	977	13,500	977
2023-04-10	978	980	971	972	16,700	972
2023-04-07	973	977	972	973	12,300	973
2023-04-06	974	980	972	973	16,900	973
2023-04-05	981	981	973	974	20,300	974
2023-04-04	982	986	979	981	21,900	981
2023-04-03	979	983	978	982	17,600	982
2023-03-31	984	984	971	977	35,800	977
2023-03-30	970	980	968	979	20,500	979
2023-03-29	951	970	951	970	27,300	970
2023-03-28	952	957	945	948	21,500	948
2023-03-27	953	957	943	947	30,100	947
2023-03-24	955	955	944	944	10,800	944
2023-03-23	947	955	943	955	10,500	955
2023-03-22	940	948	939	948	11,100	948
2023-03-20	950	953	935	936	17,500	936
2023-03-17	953	956	946	950	7,900	950
2023-03-16	938	954	938	953	20,100	953
2023-03-15	954	972	954	956	22,500	956
2023-03-14	969	969	945	949	23,600	949
2023-03-13	970	973	960	972	15,500	972
2023-03-10	975	978	972	975	15,600	975
2023-03-09	976	979	975	979	14,500	979
2023-03-08	969	976	969	976	14,200	976
2023-03-07	970	975	970	972	12,400	972
2023-03-06	979	979	970	973	37,600	973
2023-03-03	975	978	971	976	21,800	976
2023-03-02	976	977	972	973	10,100	973
2023-03-01	971	979	970	976	12,900	976
2023-02-28	978	979	970	973	19,200	973
2023-02-27	956	977	956	977	40,700	977
2023-02-24	955	955	945	955	30,500	955
2023-02-22	955	955	950	953	15,900	953
2023-02-21	953	956	951	955	20,300	955
2023-02-20	955	957	953	953	8,400	953
2023-02-17	955	955	952	954	14,600	954
2023-02-16	945	955	945	955	25,300	955
2023-02-15	951	952	945	951	12,200	951
2023-02-14	942	954	942	945	33,600	945
2023-02-13	921	959	917	941	74,800	941
2023-02-10	914	922	912	922	11,300	922
2023-02-09	923	923	917	919	9,200	919
2023-02-08	920	925	912	923	35,200	923
2023-02-07	924	927	924	924	18,500	924
2023-02-06	922	930	916	929	22,600	929
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