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
2021-04-20	1,207	1,209	1,201	1,201	8,400	1,201
2021-04-19	1,204	1,224	1,200	1,211	29,500	1,211
2021-04-16	1,245	1,251	1,231	1,234	6,200	1,234
2021-04-15	1,270	1,271	1,242	1,242	8,400	1,242
2021-04-14	1,264	1,270	1,262	1,270	2,800	1,270
2021-04-13	1,265	1,271	1,260	1,260	3,800	1,260
2021-04-12	1,270	1,271	1,263	1,264	3,800	1,264
2021-04-09	1,270	1,283	1,270	1,270	3,600	1,270
2021-04-08	1,290	1,291	1,266	1,266	6,400	1,266
2021-04-07	1,276	1,293	1,276	1,293	3,700	1,293
2021-04-06	1,291	1,291	1,271	1,271	8,800	1,271
2021-04-05	1,295	1,295	1,273	1,281	11,200	1,281
2021-04-02	1,274	1,292	1,272	1,292	8,500	1,292
2021-04-01	1,296	1,296	1,265	1,265	8,600	1,265
2021-03-31	1,310	1,310	1,287	1,295	29,600	1,295
2021-03-30	1,290	1,310	1,282	1,300	21,400	1,300
2021-03-29	1,274	1,289	1,266	1,289	22,800	1,289
2021-03-26	1,250	1,257	1,249	1,257	6,900	1,257
2021-03-25	1,242	1,256	1,242	1,249	6,500	1,249
2021-03-24	1,267	1,268	1,240	1,242	8,500	1,242
2021-03-23	1,290	1,290	1,269	1,275	10,300	1,275
2021-03-22	1,280	1,294	1,268	1,285	19,100	1,285
2021-03-19	1,270	1,280	1,263	1,280	12,500	1,280
2021-03-18	1,246	1,280	1,244	1,277	24,600	1,277
2021-03-17	1,247	1,247	1,240	1,246	3,700	1,246
2021-03-16	1,248	1,248	1,239	1,247	7,700	1,247
2021-03-15	1,232	1,245	1,225	1,245	11,300	1,245
2021-03-12	1,243	1,243	1,226	1,229	11,200	1,229
2021-03-11	1,230	1,242	1,230	1,242	12,900	1,242
2021-03-10	1,220	1,230	1,220	1,229	8,700	1,229
2021-03-09	1,209	1,220	1,205	1,220	10,200	1,220
2021-03-08	1,202	1,207	1,196	1,206	8,700	1,206
2021-03-05	1,183	1,194	1,177	1,194	16,900	1,194
2021-03-04	1,199	1,199	1,177	1,188	17,600	1,188
2021-03-03	1,192	1,195	1,190	1,194	4,600	1,194
2021-03-02	1,199	1,199	1,191	1,196	5,200	1,196
2021-03-01	1,192	1,202	1,192	1,197	7,200	1,197
2021-02-26	1,208	1,208	1,192	1,192	10,500	1,192
2021-02-25	1,215	1,215	1,200	1,204	9,100	1,204
2021-02-24	1,200	1,206	1,200	1,202	5,400	1,202
2021-02-22	1,205	1,205	1,200	1,200	5,900	1,200
2021-02-19	1,206	1,207	1,202	1,206	3,600	1,206
2021-02-18	1,210	1,210	1,201	1,206	5,500	1,206
2021-02-17	1,201	1,213	1,201	1,212	4,200	1,212
2021-02-16	1,212	1,212	1,202	1,205	9,400	1,205
2021-02-15	1,213	1,214	1,205	1,212	12,100	1,212
2021-02-12	1,205	1,218	1,200	1,202	14,300	1,202
2021-02-10	1,190	1,193	1,188	1,192	9,400	1,192
2021-02-09	1,199	1,204	1,195	1,195	4,900	1,195
2021-02-08	1,197	1,205	1,196	1,205	14,200	1,205
2021-02-05	1,187	1,188	1,181	1,188	7,400	1,188
2021-02-04	1,184	1,193	1,180	1,186	10,600	1,186
2021-02-03	1,180	1,183	1,179	1,182	4,400	1,182
2021-02-02	1,172	1,180	1,172	1,180	4,200	1,180
2021-02-01	1,170	1,172	1,165	1,167	9,400	1,167
2021-01-29	1,184	1,184	1,169	1,170	12,900	1,170
2021-01-28	1,168	1,184	1,161	1,184	16,800	1,184
2021-01-27	1,172	1,177	1,168	1,171	5,300	1,171
2021-01-26	1,161	1,173	1,161	1,173	7,600	1,173
2021-01-25	1,155	1,162	1,154	1,161	5,200	1,161
2021-01-22	1,155	1,158	1,152	1,154	6,300	1,154
2021-01-21	1,160	1,163	1,154	1,154	7,100	1,154
2021-01-20	1,157	1,160	1,153	1,153	8,800	1,153
2021-01-19	1,155	1,166	1,155	1,157	7,700	1,157
2021-01-18	1,166	1,166	1,152	1,155	9,800	1,155
2021-01-15	1,180	1,180	1,168	1,168	7,000	1,168
2021-01-14	1,191	1,196	1,182	1,182	7,200	1,182
2021-01-13	1,192	1,197	1,188	1,191	9,700	1,191
2021-01-12	1,195	1,202	1,191	1,192	13,700	1,192
2021-01-08	1,181	1,195	1,178	1,195	17,800	1,195
2021-01-07	1,170	1,189	1,167	1,181	24,700	1,181
2021-01-06	1,164	1,175	1,164	1,169	21,300	1,169
2021-01-05	1,163	1,168	1,159	1,163	17,700	1,163
2021-01-04	1,220	1,221	1,163	1,163	47,600	1,163

分割・併合履歴： [2017-06-28]1株→0.1株