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
2022-10-061,0111,0131,0081,01114,8001,011
2022-10-051,0161,0161,0031,01115,6001,011
2022-10-041,0101,0109991,01019,0001,010
2022-10-0399199598499523,400995
2022-09-301,0131,01398699437,000994
2022-09-291,0001,0069901,00627,3001,006
2022-09-2899399396699033,800990
2022-09-2798298898198514,300985
2022-09-2699099098198328,100983
2022-09-2299399399099113,800991
2022-09-219949959929928,800992
2022-09-2099299899299212,500992
2022-09-169989999949947,800994
2022-09-159951,00099299813,900998
2022-09-1499099799099510,200995
2022-09-139961,0019969985,300998
2022-09-129971,00199699611,400996
2022-09-0999699799399610,700996
2022-09-089929959919959,600995
2022-09-0799299398899313,000993
2022-09-0699399699099314,700993
2022-09-051,0021,00299199314,600993
2022-09-029971,00199299813,700998
2022-09-019971,00099699613,100996
2022-08-311,0071,00799799924,300999
2022-08-301,0031,0151,0001,00821,1001,008
2022-08-291,0021,0049991,00011,6001,000
2022-08-261,0131,0141,0051,00711,9001,007
2022-08-251,0121,0151,0051,01310,1001,013
2022-08-241,0111,0161,0081,01216,3001,012
2022-08-231,0151,0151,0061,0124,4001,012
2022-08-221,0111,0171,0051,01314,0001,013
2022-08-191,0151,0191,0101,01312,3001,013
2022-08-181,0071,0161,0051,01321,2001,013
2022-08-171,0031,0101,0031,0087,9001,008
2022-08-161,0051,0059981,0027,7001,002
2022-08-151,0131,01699899916,300999
2022-08-129971,0139971,01329,3001,013
2022-08-1099299898799713,500997
2022-08-099981,00598998957,000989
2022-08-081,0051,01199399978,800999
2022-08-051,0061,0091,0041,00912,0001,009
2022-08-041,0101,0101,0051,00511,8001,005
2022-08-031,0161,0161,0041,01027,7001,010
2022-08-021,0171,0171,0101,01216,3001,012
2022-08-011,0121,0181,0121,01814,1001,018
2022-07-291,0271,0271,0141,01718,5001,017
2022-07-281,0241,0281,0181,02553,0001,025
2022-07-271,0221,0231,0171,02315,0001,023
2022-07-261,0201,0231,0151,02013,0001,020
2022-07-251,0191,0231,0131,01916,0001,019
2022-07-221,0181,0221,0151,02014,0001,020
2022-07-211,0141,0181,0121,01814,2001,018
2022-07-201,0181,0181,0111,01523,6001,015
2022-07-191,0081,0171,0031,01727,4001,017
2022-07-151,0121,0151,0061,00828,6001,008
2022-07-141,0111,0191,0101,01918,2001,019
2022-07-131,0211,0251,0161,01813,7001,018
2022-07-121,0441,0441,0201,02322,2001,023
2022-07-111,0241,0431,0241,04126,7001,041
2022-07-081,0201,0351,0181,02330,2001,023
2022-07-071,0191,0251,0151,02014,7001,020
2022-07-061,0201,0231,0161,01911,8001,019
2022-07-051,0281,0321,0211,02313,5001,023
2022-07-041,0161,0251,0151,02412,7001,024
2022-07-011,0241,0281,0101,01327,3001,013
2022-06-301,0311,0371,0231,02323,3001,023
2022-06-291,0411,0441,0291,02917,6001,029
2022-06-281,0321,0431,0321,0439,0001,043
2022-06-271,0391,0411,0331,0389,9001,038
2022-06-241,0451,0481,0291,02913,5001,029
2022-06-231,0331,0451,0331,04411,4001,044
2022-06-221,0241,0341,0241,03310,8001,033
2022-06-211,0271,0321,0191,02316,5001,023
2022-06-201,0311,0331,0161,01719,9001,017
2022-06-171,0321,0391,0221,03121,2001,031
2022-06-161,0471,0491,0351,04013,5001,040
2022-06-151,0481,0501,0361,03623,3001,036
2022-06-141,0451,0741,0431,05140,3001,051
2022-06-131,0411,0571,0351,05627,3001,056
2022-06-101,0491,0561,0421,04418,4001,044
2022-06-091,0521,0621,0521,05519,1001,055
2022-06-081,0451,0541,0451,05114,0001,051
2022-06-071,0411,0531,0401,04524,1001,045
2022-06-061,0391,0451,0371,04521,1001,045
2022-06-031,0501,0521,0401,04120,5001,041
2022-06-021,0551,0571,0401,04033,0001,040
2022-06-011,0481,0611,0481,06155,3001,061
2022-05-311,0351,0691,0331,047281,4001,047
2022-05-301,0241,0551,0191,036152,7001,036
2022-05-271,0081,0131,0051,00841,1001,008
2022-05-261,0111,0161,0061,00643,6001,006
2022-05-251,0111,0291,0091,01066,1001,010
2022-05-241,0031,0271,0031,005200,8001,005
2022-05-231,1101,1141,0951,1099,0001,109
2022-05-201,0971,1101,0971,1105,4001,110
2022-05-191,1021,1061,0911,09710,3001,097
2022-05-181,1111,1111,1101,1102001,110
2022-05-171,1181,1261,1011,1126,3001,112
2022-05-161,1251,1251,1131,1182,8001,118
2022-05-131,1021,1251,1021,12510,0001,125
2022-05-121,1041,1201,1041,1059,4001,105
2022-05-111,1181,1211,1061,10617,6001,106
2022-05-101,1111,1341,1111,12210,2001,122
2022-05-091,1441,1571,1181,11812,5001,118
2022-05-061,1571,1591,1451,1584,6001,158
2022-05-021,1511,1561,1411,1504,5001,150
2022-04-281,1211,1511,1151,15118,9001,151
2022-04-271,1151,1241,1051,10514,5001,105
2022-04-261,1151,1231,1151,1163,0001,116
2022-04-251,1251,1351,1141,1155,0001,115
2022-04-221,1251,1481,1251,1384,8001,138
2022-04-211,1281,1331,1231,1334,7001,133
2022-04-201,1071,1301,1051,1285,8001,128
2022-04-191,1071,1161,1071,1085,1001,108
2022-04-181,1131,1151,1011,1135,3001,113
2022-04-151,1411,1411,1131,1135,6001,113
2022-04-141,1081,1331,1081,1302,1001,130
2022-04-131,1071,1251,1071,1228,2001,122
2022-04-121,1231,1281,1141,1194,7001,119
2022-04-111,1331,1411,1201,1307,1001,130
2022-04-081,1161,1321,1071,12712,3001,127
2022-04-071,1301,1301,1131,1199,5001,119
2022-04-061,1491,1491,1331,1389,1001,138
2022-04-051,1501,1501,1411,15014,5001,150
2022-04-041,1391,1491,1371,1477,0001,147
2022-04-011,1581,1581,1381,14910,4001,149
2022-03-311,1941,1941,1581,15836,3001,158
2022-03-301,2051,2051,1761,19722,0001,197
2022-03-291,1781,1971,1781,19717,2001,197
2022-03-281,1701,1771,1651,1779,6001,177
2022-03-251,1711,1731,1601,1708,1001,170
2022-03-241,1521,1721,1381,1726,7001,172
2022-03-231,1271,1531,1251,15311,4001,153
2022-03-221,1281,1291,1151,12715,4001,127
2022-03-181,1261,1281,1121,12811,4001,128
2022-03-171,1401,1431,1131,12614,6001,126
2022-03-161,1351,1421,1151,13616,3001,136
2022-03-151,0971,1331,0971,1338,5001,133
2022-03-141,1001,1101,0971,1029,1001,102
2022-03-111,0941,1171,0941,10112,6001,101
2022-03-101,0951,1241,0901,12413,8001,124
2022-03-091,0911,1021,0751,07610,7001,076
2022-03-081,1011,1121,0811,09120,7001,091
2022-03-071,1121,1151,1021,10611,5001,106
2022-03-041,1321,1341,1151,11511,3001,115
2022-03-031,1331,1411,1311,1334,6001,133
2022-03-021,1351,1471,1311,1417,0001,141
2022-03-011,1511,1581,1371,13711,7001,137
2022-02-281,1571,1571,1361,15614,0001,156
2022-02-251,1771,1771,1251,13518,2001,135
2022-02-241,1261,1771,1171,17735,8001,177
2022-02-221,1331,1391,1261,13111,5001,131
2022-02-211,1301,1351,1251,1356,2001,135
2022-02-181,1291,1411,1291,1395,3001,139
2022-02-171,1451,1451,1351,1397,9001,139
2022-02-161,1471,1491,1381,14011,0001,140
2022-02-151,1321,1481,1321,14314,8001,143
2022-02-141,1261,1381,1171,12820,6001,128
2022-02-101,1231,1311,1201,13011,9001,130
2022-02-091,1141,1221,1071,12214,2001,122
2022-02-081,1091,1251,1091,11117,4001,111
2022-02-071,1121,1211,1081,10817,7001,108
2022-02-041,1301,1381,1181,11820,9001,118
2022-02-031,1501,1501,1341,1347,0001,134
2022-02-021,1271,1541,1271,15413,0001,154
2022-02-011,1521,1521,1271,1277,4001,127
2022-01-311,1401,1521,1261,15218,2001,152
2022-01-281,1251,1421,1231,13712,7001,137
2022-01-271,1351,1401,1091,11425,9001,114
2022-01-261,1401,1521,1351,1359,6001,135
2022-01-251,1461,1491,1361,14411,2001,144
2022-01-241,1411,1561,1391,1569,2001,156
2022-01-211,1401,1511,1351,1499,0001,149
2022-01-201,1401,1571,1341,14016,8001,140
2022-01-191,1511,1511,1401,14118,9001,141
2022-01-181,1651,1681,1551,15712,5001,157
2022-01-171,1861,1861,1651,1659,6001,165
2022-01-141,1851,1931,1681,18618,4001,186
2022-01-131,1951,1961,1781,18515,5001,185
2022-01-121,1831,2011,1721,20117,2001,201
2022-01-111,2201,2201,1741,17829,3001,178
2022-01-071,2421,2431,2141,21419,5001,214
2022-01-061,2491,2541,2411,24118,5001,241
2022-01-051,2471,2531,2471,25216,6001,252
2022-01-041,2571,2621,2441,24726,1001,247

分割・併合履歴 : [2017-06-28]1株→0.1株