4404 ミヨシ油脂(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 222 | 222 | 210 | 210 | 42,000 | 2,100 |
| 2000-12-28 | 211 | 217 | 209 | 217 | 47,000 | 2,170 |
| 2000-12-27 | 211 | 215 | 210 | 215 | 22,000 | 2,150 |
| 2000-12-26 | 215 | 215 | 213 | 215 | 34,000 | 2,150 |
| 2000-12-25 | 213 | 220 | 213 | 220 | 99,000 | 2,200 |
| 2000-12-22 | 210 | 213 | 209 | 213 | 73,000 | 2,130 |
| 2000-12-21 | 214 | 215 | 206 | 207 | 118,000 | 2,070 |
| 2000-12-20 | 216 | 216 | 213 | 215 | 49,000 | 2,150 |
| 2000-12-19 | 223 | 224 | 217 | 217 | 79,000 | 2,170 |
| 2000-12-18 | 232 | 232 | 224 | 224 | 49,000 | 2,240 |
| 2000-12-15 | 227 | 228 | 225 | 227 | 33,000 | 2,270 |
| 2000-12-14 | 233 | 233 | 228 | 229 | 38,000 | 2,290 |
| 2000-12-13 | 230 | 233 | 228 | 233 | 18,000 | 2,330 |
| 2000-12-12 | 227 | 233 | 227 | 233 | 68,000 | 2,330 |
| 2000-12-11 | 229 | 230 | 226 | 227 | 49,000 | 2,270 |
| 2000-12-08 | 225 | 234 | 225 | 229 | 90,000 | 2,290 |
| 2000-12-07 | 228 | 235 | 227 | 235 | 32,000 | 2,350 |
| 2000-12-06 | 231 | 234 | 231 | 231 | 33,000 | 2,310 |
| 2000-12-05 | 238 | 238 | 230 | 230 | 47,000 | 2,300 |
| 2000-12-04 | 234 | 235 | 232 | 235 | 95,000 | 2,350 |
| 2000-12-01 | 221 | 232 | 220 | 230 | 101,000 | 2,300 |
| 2000-11-30 | 223 | 224 | 216 | 224 | 68,000 | 2,240 |
| 2000-11-29 | 218 | 218 | 215 | 218 | 37,000 | 2,180 |
| 2000-11-28 | 218 | 222 | 217 | 218 | 20,000 | 2,180 |
| 2000-11-27 | 218 | 220 | 218 | 218 | 29,000 | 2,180 |
| 2000-11-24 | 211 | 215 | 211 | 215 | 30,000 | 2,150 |
| 2000-11-22 | 212 | 216 | 211 | 211 | 98,000 | 2,110 |
| 2000-11-21 | 217 | 220 | 210 | 211 | 82,000 | 2,110 |
| 2000-11-20 | 212 | 216 | 211 | 216 | 26,000 | 2,160 |
| 2000-11-17 | 210 | 214 | 208 | 213 | 92,000 | 2,130 |
| 2000-11-16 | 222 | 223 | 205 | 218 | 90,000 | 2,180 |
| 2000-11-15 | 222 | 224 | 222 | 222 | 57,000 | 2,220 |
| 2000-11-14 | 222 | 226 | 222 | 222 | 18,000 | 2,220 |
| 2000-11-13 | 222 | 227 | 220 | 227 | 54,000 | 2,270 |
| 2000-11-10 | 222 | 223 | 222 | 223 | 44,000 | 2,230 |
| 2000-11-09 | 226 | 226 | 223 | 223 | 28,000 | 2,230 |
| 2000-11-08 | 229 | 229 | 226 | 226 | 26,000 | 2,260 |
| 2000-11-07 | 222 | 226 | 222 | 226 | 28,000 | 2,260 |
| 2000-11-06 | 231 | 231 | 226 | 231 | 28,000 | 2,310 |
| 2000-11-02 | 222 | 227 | 221 | 227 | 51,000 | 2,270 |
| 2000-11-01 | 229 | 229 | 221 | 225 | 34,000 | 2,250 |
| 2000-10-31 | 229 | 229 | 223 | 224 | 62,000 | 2,240 |
| 2000-10-30 | 223 | 228 | 222 | 227 | 29,000 | 2,270 |
| 2000-10-27 | 222 | 229 | 222 | 226 | 57,000 | 2,260 |
| 2000-10-26 | 221 | 226 | 221 | 221 | 51,000 | 2,210 |
| 2000-10-25 | 225 | 225 | 223 | 223 | 28,000 | 2,230 |
| 2000-10-24 | 223 | 227 | 223 | 225 | 29,000 | 2,250 |
| 2000-10-23 | 226 | 228 | 221 | 222 | 42,000 | 2,220 |
| 2000-10-20 | 225 | 226 | 225 | 226 | 41,000 | 2,260 |
| 2000-10-19 | 221 | 223 | 221 | 222 | 31,000 | 2,220 |
| 2000-10-18 | 224 | 230 | 222 | 225 | 56,000 | 2,250 |
| 2000-10-17 | 226 | 230 | 224 | 230 | 50,000 | 2,300 |
| 2000-10-16 | 231 | 235 | 226 | 226 | 57,000 | 2,260 |
| 2000-10-13 | 224 | 228 | 224 | 228 | 37,000 | 2,280 |
| 2000-10-12 | 229 | 236 | 227 | 231 | 36,000 | 2,310 |
| 2000-10-11 | 232 | 234 | 228 | 234 | 25,000 | 2,340 |
| 2000-10-10 | 232 | 239 | 231 | 231 | 79,000 | 2,310 |
| 2000-10-06 | 233 | 238 | 233 | 236 | 36,000 | 2,360 |
| 2000-10-05 | 239 | 239 | 233 | 237 | 31,000 | 2,370 |
| 2000-10-04 | 235 | 236 | 231 | 236 | 94,000 | 2,360 |
| 2000-10-03 | 238 | 239 | 236 | 239 | 33,000 | 2,390 |
| 2000-10-02 | 238 | 240 | 236 | 240 | 28,000 | 2,400 |
| 2000-09-29 | 240 | 240 | 235 | 240 | 99,000 | 2,400 |
| 2000-09-28 | 236 | 236 | 233 | 233 | 103,000 | 2,330 |
| 2000-09-27 | 239 | 243 | 237 | 237 | 62,000 | 2,370 |
| 2000-09-26 | 241 | 245 | 240 | 240 | 60,000 | 2,400 |
| 2000-09-25 | 248 | 249 | 243 | 249 | 29,000 | 2,490 |
| 2000-09-22 | 247 | 249 | 245 | 248 | 51,000 | 2,480 |
| 2000-09-21 | 249 | 250 | 247 | 250 | 36,000 | 2,500 |
| 2000-09-20 | 248 | 250 | 247 | 250 | 102,000 | 2,500 |
| 2000-09-19 | 247 | 249 | 243 | 249 | 96,000 | 2,490 |
| 2000-09-18 | 242 | 245 | 239 | 245 | 71,000 | 2,450 |
| 2000-09-14 | 242 | 244 | 241 | 241 | 37,000 | 2,410 |
| 2000-09-13 | 242 | 243 | 241 | 243 | 35,000 | 2,430 |
| 2000-09-12 | 244 | 246 | 242 | 243 | 28,000 | 2,430 |
| 2000-09-11 | 246 | 249 | 244 | 246 | 34,000 | 2,460 |
| 2000-09-08 | 244 | 247 | 244 | 247 | 62,000 | 2,470 |
| 2000-09-07 | 244 | 244 | 243 | 243 | 31,000 | 2,430 |
| 2000-09-06 | 244 | 248 | 244 | 248 | 35,000 | 2,480 |
| 2000-09-05 | 248 | 248 | 244 | 246 | 35,000 | 2,460 |
| 2000-09-04 | 248 | 249 | 243 | 248 | 77,000 | 2,480 |
| 2000-09-01 | 253 | 253 | 250 | 250 | 39,000 | 2,500 |
| 2000-08-31 | 260 | 260 | 252 | 253 | 58,000 | 2,530 |
| 2000-08-30 | 255 | 260 | 253 | 260 | 45,000 | 2,600 |
| 2000-08-29 | 262 | 262 | 250 | 260 | 67,000 | 2,600 |
| 2000-08-28 | 260 | 260 | 256 | 260 | 56,000 | 2,600 |
| 2000-08-25 | 262 | 262 | 256 | 260 | 66,000 | 2,600 |
| 2000-08-24 | 264 | 264 | 255 | 257 | 74,000 | 2,570 |
| 2000-08-23 | 260 | 264 | 260 | 263 | 143,000 | 2,630 |
| 2000-08-22 | 257 | 258 | 255 | 258 | 102,000 | 2,580 |
| 2000-08-21 | 255 | 256 | 251 | 255 | 54,000 | 2,550 |
| 2000-08-18 | 253 | 253 | 250 | 251 | 45,000 | 2,510 |
| 2000-08-17 | 254 | 254 | 253 | 253 | 16,000 | 2,530 |
| 2000-08-16 | 253 | 257 | 250 | 255 | 100,000 | 2,550 |
| 2000-08-15 | 256 | 259 | 254 | 259 | 68,000 | 2,590 |
| 2000-08-14 | 260 | 260 | 255 | 256 | 105,000 | 2,560 |
| 2000-08-11 | 245 | 260 | 244 | 260 | 149,000 | 2,600 |
| 2000-08-10 | 250 | 250 | 243 | 245 | 31,000 | 2,450 |
| 2000-08-09 | 246 | 248 | 243 | 245 | 54,000 | 2,450 |
| 2000-08-08 | 248 | 248 | 245 | 246 | 22,000 | 2,460 |
| 2000-08-07 | 245 | 248 | 245 | 248 | 66,000 | 2,480 |
| 2000-08-04 | 245 | 250 | 245 | 248 | 31,000 | 2,480 |
| 2000-08-03 | 249 | 250 | 247 | 249 | 34,000 | 2,490 |
| 2000-08-02 | 255 | 255 | 247 | 249 | 39,000 | 2,490 |
| 2000-08-01 | 257 | 260 | 247 | 248 | 105,000 | 2,480 |
| 2000-07-31 | 253 | 258 | 245 | 257 | 244,000 | 2,570 |
| 2000-07-28 | 244 | 248 | 244 | 248 | 80,000 | 2,480 |
| 2000-07-27 | 249 | 249 | 243 | 244 | 111,000 | 2,440 |
| 2000-07-26 | 250 | 250 | 248 | 249 | 51,000 | 2,490 |
| 2000-07-25 | 242 | 250 | 242 | 250 | 54,000 | 2,500 |
| 2000-07-24 | 258 | 261 | 248 | 251 | 60,000 | 2,510 |
| 2000-07-21 | 261 | 267 | 260 | 263 | 54,000 | 2,630 |
| 2000-07-19 | 270 | 270 | 262 | 262 | 118,000 | 2,620 |
| 2000-07-18 | 271 | 271 | 265 | 266 | 132,000 | 2,660 |
| 2000-07-17 | 274 | 275 | 267 | 270 | 174,000 | 2,700 |
| 2000-07-14 | 270 | 275 | 269 | 271 | 309,000 | 2,710 |
| 2000-07-13 | 265 | 270 | 261 | 265 | 121,000 | 2,650 |
| 2000-07-12 | 260 | 263 | 260 | 260 | 77,000 | 2,600 |
| 2000-07-11 | 264 | 264 | 258 | 262 | 56,000 | 2,620 |
| 2000-07-10 | 265 | 266 | 260 | 262 | 44,000 | 2,620 |
| 2000-07-07 | 268 | 268 | 261 | 261 | 29,000 | 2,610 |
| 2000-07-06 | 261 | 267 | 261 | 264 | 54,000 | 2,640 |
| 2000-07-05 | 270 | 270 | 265 | 269 | 101,000 | 2,690 |
| 2000-07-04 | 278 | 278 | 270 | 270 | 122,000 | 2,700 |
| 2000-07-03 | 258 | 278 | 258 | 274 | 314,000 | 2,740 |
| 2000-06-30 | 260 | 260 | 255 | 260 | 72,000 | 2,600 |
| 2000-06-29 | 258 | 260 | 256 | 259 | 53,000 | 2,590 |
| 2000-06-28 | 258 | 259 | 253 | 255 | 57,000 | 2,550 |
| 2000-06-27 | 249 | 254 | 249 | 253 | 63,000 | 2,530 |
| 2000-06-26 | 245 | 250 | 245 | 248 | 18,000 | 2,480 |
| 2000-06-23 | 248 | 253 | 242 | 245 | 78,000 | 2,450 |
| 2000-06-22 | 250 | 253 | 248 | 248 | 102,000 | 2,480 |
| 2000-06-21 | 246 | 252 | 246 | 248 | 76,000 | 2,480 |
| 2000-06-20 | 255 | 258 | 251 | 251 | 67,000 | 2,510 |
| 2000-06-19 | 252 | 255 | 250 | 254 | 52,000 | 2,540 |
| 2000-06-16 | 256 | 256 | 246 | 254 | 60,000 | 2,540 |
| 2000-06-15 | 260 | 260 | 256 | 256 | 29,000 | 2,560 |
| 2000-06-14 | 266 | 266 | 260 | 260 | 53,000 | 2,600 |
| 2000-06-13 | 270 | 273 | 261 | 264 | 152,000 | 2,640 |
| 2000-06-12 | 263 | 272 | 260 | 270 | 268,000 | 2,700 |
| 2000-06-09 | 260 | 260 | 254 | 256 | 93,000 | 2,560 |
| 2000-06-08 | 259 | 259 | 251 | 259 | 220,000 | 2,590 |
| 2000-06-07 | 244 | 267 | 241 | 260 | 196,000 | 2,600 |
| 2000-06-06 | 240 | 245 | 240 | 245 | 86,000 | 2,450 |
| 2000-06-05 | 246 | 248 | 240 | 240 | 85,000 | 2,400 |
| 2000-06-02 | 245 | 246 | 238 | 242 | 65,000 | 2,420 |
| 2000-06-01 | 245 | 245 | 238 | 245 | 63,000 | 2,450 |
| 2000-05-31 | 249 | 249 | 241 | 245 | 100,000 | 2,450 |
| 2000-05-30 | 246 | 246 | 241 | 244 | 47,000 | 2,440 |
| 2000-05-29 | 242 | 248 | 240 | 248 | 94,000 | 2,480 |
| 2000-05-26 | 240 | 246 | 240 | 241 | 30,000 | 2,410 |
| 2000-05-25 | 243 | 245 | 240 | 245 | 43,000 | 2,450 |
| 2000-05-24 | 245 | 248 | 238 | 240 | 104,000 | 2,400 |
| 2000-05-23 | 245 | 249 | 241 | 248 | 54,000 | 2,480 |
| 2000-05-22 | 252 | 253 | 245 | 246 | 86,000 | 2,460 |
| 2000-05-19 | 255 | 255 | 249 | 253 | 73,000 | 2,530 |
| 2000-05-18 | 253 | 257 | 249 | 255 | 126,000 | 2,550 |
| 2000-05-17 | 250 | 253 | 248 | 248 | 120,000 | 2,480 |
| 2000-05-16 | 250 | 253 | 247 | 248 | 75,000 | 2,480 |
| 2000-05-15 | 245 | 250 | 245 | 248 | 61,000 | 2,480 |
| 2000-05-12 | 241 | 250 | 241 | 245 | 60,000 | 2,450 |
| 2000-05-11 | 249 | 250 | 243 | 243 | 40,000 | 2,430 |
| 2000-05-10 | 249 | 250 | 246 | 249 | 197,000 | 2,490 |
| 2000-05-09 | 255 | 255 | 246 | 254 | 55,000 | 2,540 |
| 2000-05-08 | 249 | 253 | 244 | 253 | 112,000 | 2,530 |
| 2000-05-02 | 241 | 242 | 238 | 239 | 221,000 | 2,390 |
| 2000-05-01 | 241 | 247 | 240 | 245 | 100,000 | 2,450 |
| 2000-04-28 | 257 | 257 | 240 | 241 | 130,000 | 2,410 |
| 2000-04-27 | 245 | 245 | 242 | 242 | 33,000 | 2,420 |
| 2000-04-26 | 244 | 254 | 244 | 250 | 45,000 | 2,500 |
| 2000-04-25 | 245 | 254 | 240 | 254 | 112,000 | 2,540 |
| 2000-04-24 | 243 | 249 | 240 | 243 | 40,000 | 2,430 |
| 2000-04-21 | 246 | 250 | 245 | 245 | 98,000 | 2,450 |
| 2000-04-20 | 250 | 251 | 245 | 245 | 60,000 | 2,450 |
| 2000-04-19 | 250 | 251 | 244 | 250 | 76,000 | 2,500 |
| 2000-04-18 | 262 | 262 | 246 | 255 | 79,000 | 2,550 |
| 2000-04-17 | 240 | 258 | 240 | 241 | 118,000 | 2,410 |
| 2000-04-14 | 266 | 270 | 260 | 260 | 106,000 | 2,600 |
| 2000-04-13 | 265 | 266 | 258 | 266 | 104,000 | 2,660 |
| 2000-04-12 | 265 | 265 | 262 | 265 | 41,000 | 2,650 |
| 2000-04-11 | 271 | 271 | 265 | 266 | 82,000 | 2,660 |
| 2000-04-10 | 270 | 273 | 268 | 271 | 40,000 | 2,710 |
| 2000-04-07 | 268 | 271 | 268 | 268 | 34,000 | 2,680 |
| 2000-04-06 | 269 | 275 | 269 | 273 | 45,000 | 2,730 |
| 2000-04-05 | 276 | 276 | 267 | 268 | 98,000 | 2,680 |
| 2000-04-04 | 274 | 277 | 271 | 271 | 88,000 | 2,710 |
| 2000-04-03 | 273 | 285 | 271 | 276 | 104,000 | 2,760 |
| 2000-03-31 | 277 | 277 | 271 | 274 | 122,000 | 2,740 |
| 2000-03-30 | 292 | 292 | 278 | 280 | 153,000 | 2,800 |
| 2000-03-29 | 283 | 297 | 283 | 292 | 391,000 | 2,920 |
| 2000-03-28 | 276 | 280 | 275 | 276 | 172,000 | 2,760 |
| 2000-03-27 | 273 | 276 | 268 | 272 | 182,000 | 2,720 |
| 2000-03-24 | 255 | 275 | 254 | 274 | 414,000 | 2,740 |
| 2000-03-23 | 251 | 252 | 245 | 250 | 130,000 | 2,500 |
| 2000-03-22 | 250 | 251 | 246 | 250 | 104,000 | 2,500 |
| 2000-03-21 | 245 | 250 | 241 | 245 | 54,000 | 2,450 |
| 2000-03-17 | 240 | 245 | 240 | 245 | 39,000 | 2,450 |
| 2000-03-16 | 245 | 245 | 238 | 239 | 77,000 | 2,390 |
| 2000-03-15 | 245 | 250 | 238 | 240 | 101,000 | 2,400 |
| 2000-03-14 | 243 | 245 | 235 | 245 | 94,000 | 2,450 |
| 2000-03-13 | 255 | 255 | 245 | 250 | 96,000 | 2,500 |
| 2000-03-10 | 249 | 249 | 244 | 247 | 144,000 | 2,470 |
| 2000-03-09 | 240 | 246 | 240 | 242 | 55,000 | 2,420 |
| 2000-03-08 | 240 | 245 | 239 | 240 | 54,000 | 2,400 |
| 2000-03-07 | 241 | 245 | 240 | 242 | 71,000 | 2,420 |
| 2000-03-06 | 249 | 250 | 240 | 241 | 58,000 | 2,410 |
| 2000-03-03 | 250 | 250 | 241 | 242 | 53,000 | 2,420 |
| 2000-03-02 | 250 | 250 | 245 | 245 | 70,000 | 2,450 |
| 2000-03-01 | 260 | 260 | 235 | 239 | 87,000 | 2,390 |
| 2000-02-29 | 244 | 255 | 244 | 255 | 101,000 | 2,550 |
| 2000-02-28 | 243 | 245 | 235 | 241 | 57,000 | 2,410 |
| 2000-02-25 | 240 | 245 | 235 | 242 | 59,000 | 2,420 |
| 2000-02-24 | 237 | 248 | 229 | 243 | 38,000 | 2,430 |
| 2000-02-23 | 222 | 230 | 222 | 227 | 44,000 | 2,270 |
| 2000-02-22 | 228 | 232 | 222 | 223 | 54,000 | 2,230 |
| 2000-02-21 | 233 | 233 | 220 | 220 | 111,000 | 2,200 |
| 2000-02-18 | 240 | 240 | 230 | 233 | 76,000 | 2,330 |
| 2000-02-17 | 238 | 239 | 235 | 235 | 78,000 | 2,350 |
| 2000-02-16 | 240 | 242 | 236 | 238 | 86,000 | 2,380 |
| 2000-02-15 | 243 | 245 | 241 | 242 | 72,000 | 2,420 |
| 2000-02-14 | 240 | 259 | 240 | 242 | 88,000 | 2,420 |
| 2000-02-10 | 250 | 253 | 245 | 245 | 56,000 | 2,450 |
| 2000-02-09 | 251 | 253 | 250 | 253 | 57,000 | 2,530 |
| 2000-02-08 | 250 | 254 | 250 | 251 | 77,000 | 2,510 |
| 2000-02-07 | 250 | 257 | 250 | 250 | 97,000 | 2,500 |
| 2000-02-04 | 257 | 260 | 250 | 250 | 143,000 | 2,500 |
| 2000-02-03 | 260 | 264 | 256 | 257 | 46,000 | 2,570 |
| 2000-02-02 | 265 | 265 | 260 | 260 | 61,000 | 2,600 |
| 2000-02-01 | 265 | 268 | 261 | 261 | 40,000 | 2,610 |
| 2000-01-31 | 268 | 268 | 258 | 264 | 72,000 | 2,640 |
| 2000-01-28 | 255 | 258 | 252 | 258 | 78,000 | 2,580 |
| 2000-01-27 | 260 | 261 | 256 | 257 | 36,000 | 2,570 |
| 2000-01-26 | 264 | 264 | 258 | 264 | 59,000 | 2,640 |
| 2000-01-25 | 266 | 270 | 265 | 265 | 47,000 | 2,650 |
| 2000-01-24 | 270 | 274 | 268 | 268 | 62,000 | 2,680 |
| 2000-01-21 | 280 | 280 | 270 | 275 | 67,000 | 2,750 |
| 2000-01-20 | 275 | 280 | 270 | 280 | 74,000 | 2,800 |
| 2000-01-19 | 284 | 284 | 270 | 275 | 48,000 | 2,750 |
| 2000-01-18 | 284 | 285 | 278 | 285 | 107,000 | 2,850 |
| 2000-01-17 | 280 | 283 | 275 | 278 | 124,000 | 2,780 |
| 2000-01-14 | 280 | 281 | 268 | 270 | 145,000 | 2,700 |
| 2000-01-13 | 251 | 278 | 250 | 273 | 205,000 | 2,730 |
| 2000-01-12 | 250 | 256 | 248 | 248 | 53,000 | 2,480 |
| 2000-01-11 | 250 | 260 | 250 | 251 | 62,000 | 2,510 |
| 2000-01-07 | 246 | 255 | 246 | 255 | 74,000 | 2,550 |
| 2000-01-06 | 252 | 258 | 250 | 250 | 33,000 | 2,500 |
| 2000-01-05 | 255 | 255 | 241 | 250 | 84,000 | 2,500 |
| 2000-01-04 | 258 | 270 | 255 | 256 | 29,000 | 2,560 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
