4404 ミヨシ油脂(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	1,244	1,252	1,241	1,252	12,000	1,252
2020-12-02	1,239	1,250	1,239	1,241	14,400	1,241
2020-12-01	1,252	1,253	1,239	1,239	12,000	1,239
2020-11-30	1,248	1,256	1,233	1,233	19,400	1,233
2020-11-27	1,250	1,257	1,247	1,247	17,500	1,247
2020-11-26	1,231	1,245	1,231	1,245	6,900	1,245
2020-11-25	1,247	1,250	1,230	1,230	13,900	1,230
2020-11-24	1,234	1,256	1,234	1,246	14,300	1,246
2020-11-20	1,229	1,232	1,224	1,232	4,200	1,232
2020-11-19	1,222	1,224	1,220	1,221	6,400	1,221
2020-11-18	1,228	1,233	1,221	1,221	16,100	1,221
2020-11-17	1,234	1,234	1,226	1,227	13,100	1,227
2020-11-16	1,234	1,238	1,230	1,233	13,800	1,233
2020-11-13	1,228	1,228	1,216	1,216	15,800	1,216
2020-11-12	1,234	1,239	1,227	1,228	17,900	1,228
2020-11-11	1,235	1,238	1,222	1,233	21,900	1,233
2020-11-10	1,228	1,235	1,223	1,235	30,000	1,235
2020-11-09	1,206	1,225	1,205	1,224	45,000	1,224
2020-11-06	1,165	1,197	1,162	1,191	51,600	1,191
2020-11-05	1,157	1,168	1,154	1,168	7,400	1,168
2020-11-04	1,152	1,157	1,151	1,156	5,200	1,156
2020-11-02	1,141	1,152	1,141	1,152	5,300	1,152
2020-10-30	1,152	1,152	1,139	1,147	7,400	1,147
2020-10-29	1,134	1,147	1,132	1,147	17,000	1,147
2020-10-28	1,135	1,136	1,132	1,136	2,100	1,136
2020-10-27	1,130	1,135	1,124	1,135	12,900	1,135
2020-10-26	1,140	1,144	1,133	1,133	5,000	1,133
2020-10-23	1,143	1,145	1,129	1,143	4,700	1,143
2020-10-22	1,141	1,145	1,137	1,137	4,200	1,137
2020-10-21	1,131	1,136	1,131	1,131	3,700	1,131
2020-10-20	1,136	1,136	1,125	1,129	3,300	1,129
2020-10-19	1,119	1,137	1,119	1,137	4,400	1,137
2020-10-16	1,130	1,133	1,125	1,125	2,500	1,125
2020-10-15	1,121	1,137	1,121	1,136	4,300	1,136
2020-10-14	1,131	1,132	1,120	1,126	3,400	1,126
2020-10-13	1,117	1,131	1,117	1,131	6,300	1,131
2020-10-12	1,140	1,145	1,114	1,117	33,000	1,117
2020-10-09	1,162	1,162	1,134	1,137	39,900	1,137
2020-10-08	1,183	1,183	1,164	1,170	12,500	1,170
2020-10-07	1,184	1,188	1,178	1,183	3,800	1,183
2020-10-06	1,177	1,183	1,171	1,181	10,800	1,181
2020-10-05	1,176	1,176	1,156	1,169	8,900	1,169
2020-10-02	1,167	1,178	1,160	1,160	8,900	1,160
2020-09-30	1,180	1,183	1,168	1,174	14,300	1,174
2020-09-29	1,163	1,182	1,157	1,182	16,400	1,182
2020-09-28	1,158	1,160	1,134	1,160	25,200	1,160
2020-09-25	1,156	1,158	1,138	1,147	7,800	1,147
2020-09-24	1,150	1,156	1,131	1,156	21,700	1,156
2020-09-23	1,155	1,155	1,146	1,150	9,400	1,150
2020-09-18	1,147	1,155	1,147	1,155	7,500	1,155
2020-09-17	1,156	1,156	1,144	1,148	5,200	1,148
2020-09-16	1,150	1,150	1,141	1,145	6,500	1,145
2020-09-15	1,151	1,151	1,136	1,140	6,200	1,140
2020-09-14	1,165	1,165	1,150	1,150	11,600	1,150
2020-09-11	1,165	1,165	1,139	1,147	10,900	1,147
2020-09-10	1,163	1,163	1,148	1,148	6,200	1,148
2020-09-09	1,145	1,156	1,144	1,152	7,000	1,152
2020-09-08	1,158	1,161	1,143	1,161	11,200	1,161
2020-09-07	1,164	1,164	1,139	1,141	8,400	1,141
2020-09-04	1,129	1,142	1,129	1,137	4,500	1,137
2020-09-03	1,135	1,170	1,132	1,146	17,300	1,146
2020-09-02	1,132	1,141	1,131	1,137	4,200	1,137
2020-09-01	1,159	1,159	1,139	1,139	5,500	1,139
2020-08-31	1,170	1,170	1,157	1,157	6,000	1,157
2020-08-28	1,153	1,167	1,147	1,153	8,600	1,153
2020-08-27	1,124	1,164	1,124	1,164	12,400	1,164
2020-08-26	1,125	1,133	1,120	1,128	3,700	1,128
2020-08-25	1,131	1,131	1,120	1,123	4,500	1,123
2020-08-24	1,128	1,132	1,122	1,122	3,600	1,122
2020-08-21	1,125	1,135	1,124	1,133	2,900	1,133
2020-08-20	1,141	1,141	1,121	1,125	7,400	1,125
2020-08-19	1,138	1,150	1,138	1,150	6,800	1,150
2020-08-18	1,145	1,149	1,134	1,140	4,400	1,140
2020-08-17	1,145	1,145	1,132	1,138	2,100	1,138
2020-08-14	1,162	1,163	1,145	1,145	7,200	1,145
2020-08-13	1,161	1,161	1,153	1,153	3,900	1,153
2020-08-12	1,153	1,161	1,142	1,159	10,400	1,159
2020-08-11	1,135	1,149	1,135	1,147	9,600	1,147
2020-08-07	1,144	1,145	1,127	1,131	19,900	1,131
2020-08-06	1,206	1,218	1,125	1,141	38,500	1,141
2020-08-05	1,188	1,201	1,183	1,199	10,900	1,199
2020-08-04	1,188	1,198	1,109	1,198	21,400	1,198
2020-08-03	1,193	1,200	1,182	1,192	11,800	1,192
2020-07-31	1,185	1,185	1,150	1,179	19,900	1,179
2020-07-30	1,148	1,197	1,132	1,185	58,300	1,185
2020-07-29	1,127	1,137	1,113	1,131	8,400	1,131
2020-07-28	1,130	1,130	1,110	1,115	8,300	1,115
2020-07-27	1,110	1,131	1,103	1,131	6,900	1,131
2020-07-22	1,127	1,127	1,113	1,113	6,600	1,113
2020-07-21	1,099	1,126	1,098	1,124	10,500	1,124
2020-07-20	1,087	1,100	1,067	1,100	10,900	1,100
2020-07-17	1,088	1,088	1,060	1,060	7,900	1,060
2020-07-16	1,090	1,093	1,072	1,072	7,800	1,072
2020-07-15	1,092	1,092	1,075	1,085	6,100	1,085
2020-07-14	1,078	1,083	1,072	1,072	10,700	1,072
2020-07-13	1,100	1,100	1,061	1,071	8,400	1,071
2020-07-10	1,070	1,086	1,040	1,040	13,500	1,040
2020-07-09	1,072	1,083	1,071	1,074	5,200	1,074
2020-07-08	1,076	1,103	1,072	1,072	9,700	1,072
2020-07-07	1,107	1,109	1,080	1,080	7,900	1,080
2020-07-06	1,102	1,109	1,088	1,092	7,000	1,092
2020-07-03	1,116	1,116	1,086	1,093	8,900	1,093
2020-07-02	1,139	1,139	1,106	1,106	10,100	1,106
2020-07-01	1,161	1,161	1,133	1,133	4,100	1,133
2020-06-30	1,160	1,160	1,140	1,152	11,600	1,152
2020-06-29	1,159	1,159	1,138	1,138	8,700	1,138
2020-06-26	1,112	1,142	1,112	1,142	8,900	1,142
2020-06-25	1,105	1,120	1,105	1,111	3,000	1,111
2020-06-24	1,127	1,127	1,107	1,120	4,800	1,120
2020-06-23	1,130	1,134	1,128	1,134	2,900	1,134
2020-06-22	1,131	1,140	1,128	1,138	3,800	1,138
2020-06-19	1,127	1,137	1,123	1,135	6,400	1,135
2020-06-18	1,121	1,124	1,113	1,118	3,800	1,118
2020-06-17	1,133	1,135	1,121	1,121	3,300	1,121
2020-06-16	1,095	1,127	1,080	1,127	9,300	1,127
2020-06-15	1,100	1,100	1,082	1,086	4,000	1,086
2020-06-12	1,051	1,097	1,051	1,091	7,200	1,091
2020-06-11	1,104	1,112	1,091	1,091	6,300	1,091
2020-06-10	1,112	1,138	1,102	1,104	11,900	1,104
2020-06-09	1,151	1,151	1,106	1,106	15,800	1,106
2020-06-08	1,177	1,177	1,152	1,158	6,000	1,158
2020-06-05	1,173	1,173	1,165	1,165	4,000	1,165
2020-06-04	1,174	1,178	1,163	1,163	6,100	1,163
2020-06-03	1,169	1,170	1,165	1,169	2,400	1,169
2020-06-02	1,160	1,169	1,154	1,169	4,300	1,169
2020-06-01	1,167	1,167	1,159	1,160	3,000	1,160
2020-05-29	1,163	1,168	1,145	1,163	13,800	1,163
2020-05-28	1,165	1,165	1,142	1,164	13,300	1,164
2020-05-27	1,120	1,184	1,114	1,149	21,500	1,149
2020-05-26	1,119	1,137	1,119	1,137	5,900	1,137
2020-05-25	1,119	1,126	1,105	1,119	5,300	1,119
2020-05-22	1,098	1,107	1,094	1,107	2,400	1,107
2020-05-21	1,111	1,111	1,093	1,096	5,900	1,096
2020-05-20	1,118	1,118	1,108	1,111	4,900	1,111
2020-05-19	1,117	1,119	1,100	1,119	6,700	1,119
2020-05-18	1,077	1,118	1,077	1,112	12,500	1,112
2020-05-15	1,101	1,101	1,076	1,076	11,000	1,076
2020-05-14	1,136	1,136	1,102	1,102	3,700	1,102
2020-05-13	1,130	1,136	1,125	1,136	4,700	1,136
2020-05-12	1,137	1,138	1,123	1,138	1,700	1,138
2020-05-11	1,157	1,157	1,106	1,140	12,900	1,140
2020-05-08	1,070	1,162	1,070	1,156	42,100	1,156
2020-05-07	1,070	1,070	1,059	1,061	4,500	1,061
2020-05-01	1,072	1,072	1,062	1,062	2,000	1,062
2020-04-30	1,073	1,074	1,059	1,072	10,500	1,072
2020-04-28	1,070	1,075	1,049	1,062	8,900	1,062
2020-04-27	1,071	1,071	1,061	1,069	4,300	1,069
2020-04-24	1,067	1,067	1,057	1,061	4,600	1,061
2020-04-23	1,037	1,071	1,034	1,071	5,400	1,071
2020-04-22	1,005	1,035	1,004	1,031	3,800	1,031
2020-04-21	1,029	1,029	1,006	1,022	14,700	1,022
2020-04-20	1,057	1,058	1,040	1,042	4,300	1,042
2020-04-17	1,056	1,072	1,046	1,057	6,000	1,057
2020-04-16	1,043	1,066	1,038	1,065	7,700	1,065
2020-04-15	1,060	1,060	1,027	1,041	13,300	1,041
2020-04-14	1,061	1,072	1,060	1,064	8,000	1,064
2020-04-13	1,073	1,073	1,052	1,069	5,000	1,069
2020-04-10	1,029	1,075	1,023	1,075	9,100	1,075
2020-04-09	1,049	1,049	1,020	1,029	4,800	1,029
2020-04-08	1,029	1,060	1,024	1,051	7,900	1,051
2020-04-07	976	1,055	976	1,055	11,800	1,055
2020-04-06	965	976	935	976	12,100	976
2020-04-03	1,020	1,020	934	957	9,700	957
2020-04-02	1,063	1,063	1,000	1,000	6,800	1,000
2020-04-01	1,090	1,090	1,062	1,064	10,700	1,064
2020-03-31	1,102	1,106	1,084	1,103	33,200	1,103
2020-03-30	1,010	1,072	1,000	1,072	17,900	1,072
2020-03-27	1,000	1,016	1,000	1,015	29,000	1,015
2020-03-26	970	995	965	995	12,000	995
2020-03-25	971	979	961	979	11,900	979
2020-03-24	961	964	922	960	12,200	960
2020-03-23	909	947	900	946	13,100	946
2020-03-19	906	921	886	909	11,500	909
2020-03-18	943	943	903	903	11,300	903
2020-03-17	843	946	843	944	16,000	944
2020-03-16	903	918	877	885	13,900	885
2020-03-13	882	901	840	901	44,300	901
2020-03-12	949	954	912	912	12,300	912
2020-03-11	951	971	943	949	7,700	949
2020-03-10	896	947	884	947	28,100	947
2020-03-09	987	992	956	956	17,000	956
2020-03-06	990	999	985	989	29,600	989
2020-03-05	1,015	1,015	993	993	9,800	993
2020-03-04	991	1,004	991	993	9,900	993
2020-03-03	1,040	1,048	990	990	22,900	990
2020-03-02	990	1,033	990	1,024	14,800	1,024
2020-02-28	1,010	1,026	989	991	32,200	991
2020-02-27	1,045	1,045	1,017	1,018	12,900	1,018
2020-02-26	1,034	1,050	1,033	1,048	15,100	1,048
2020-02-25	1,068	1,068	1,043	1,044	23,900	1,044
2020-02-21	1,072	1,084	1,072	1,077	7,100	1,077
2020-02-20	1,076	1,082	1,065	1,072	20,200	1,072
2020-02-19	1,087	1,093	1,061	1,061	33,200	1,061
2020-02-18	1,109	1,142	1,057	1,068	35,800	1,068
2020-02-17	1,194	1,194	1,103	1,103	28,000	1,103
2020-02-14	1,210	1,220	1,191	1,193	16,700	1,193
2020-02-13	1,204	1,244	1,204	1,235	20,000	1,235
2020-02-12	1,219	1,223	1,198	1,198	4,900	1,198
2020-02-10	1,207	1,230	1,207	1,216	3,900	1,216
2020-02-07	1,225	1,230	1,212	1,213	7,400	1,213
2020-02-06	1,216	1,238	1,209	1,237	8,700	1,237
2020-02-05	1,200	1,220	1,188	1,216	14,800	1,216
2020-02-04	1,184	1,195	1,176	1,194	4,200	1,194
2020-02-03	1,143	1,188	1,143	1,184	5,700	1,184
2020-01-31	1,189	1,193	1,184	1,184	8,200	1,184
2020-01-30	1,169	1,184	1,161	1,184	7,400	1,184
2020-01-29	1,166	1,190	1,163	1,176	5,900	1,176
2020-01-28	1,169	1,180	1,148	1,162	9,800	1,162
2020-01-27	1,165	1,200	1,165	1,175	20,300	1,175
2020-01-24	1,202	1,202	1,156	1,156	9,100	1,156
2020-01-23	1,205	1,209	1,196	1,204	9,800	1,204
2020-01-22	1,200	1,207	1,196	1,198	5,700	1,198
2020-01-21	1,214	1,214	1,200	1,200	5,100	1,200
2020-01-20	1,205	1,212	1,204	1,204	3,100	1,204
2020-01-17	1,209	1,213	1,208	1,210	4,700	1,210
2020-01-16	1,210	1,214	1,204	1,207	7,600	1,207
2020-01-15	1,219	1,220	1,205	1,210	4,500	1,210
2020-01-14	1,228	1,228	1,216	1,226	8,100	1,226
2020-01-10	1,239	1,239	1,228	1,229	3,200	1,229
2020-01-09	1,248	1,248	1,220	1,237	7,400	1,237
2020-01-08	1,220	1,247	1,219	1,219	10,600	1,219
2020-01-07	1,211	1,224	1,203	1,220	8,400	1,220
2020-01-06	1,253	1,253	1,201	1,201	12,500	1,201

分割・併合履歴： [2017-06-28]1株→0.1株