4404 ミヨシ油脂(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 215 | 215 | 210 | 212 | 58,000 | 2,120 |
| 2001-12-27 | 205 | 208 | 203 | 208 | 61,000 | 2,080 |
| 2001-12-26 | 215 | 215 | 205 | 205 | 84,000 | 2,050 |
| 2001-12-25 | 210 | 210 | 208 | 210 | 73,000 | 2,100 |
| 2001-12-21 | 214 | 215 | 211 | 215 | 60,000 | 2,150 |
| 2001-12-20 | 203 | 213 | 203 | 213 | 116,000 | 2,130 |
| 2001-12-19 | 208 | 209 | 200 | 203 | 158,000 | 2,030 |
| 2001-12-18 | 216 | 218 | 205 | 210 | 152,000 | 2,100 |
| 2001-12-17 | 216 | 216 | 210 | 212 | 117,000 | 2,120 |
| 2001-12-14 | 218 | 221 | 212 | 216 | 151,000 | 2,160 |
| 2001-12-13 | 224 | 227 | 221 | 222 | 60,000 | 2,220 |
| 2001-12-12 | 221 | 224 | 220 | 223 | 64,000 | 2,230 |
| 2001-12-11 | 225 | 225 | 220 | 225 | 78,000 | 2,250 |
| 2001-12-10 | 225 | 225 | 223 | 225 | 37,000 | 2,250 |
| 2001-12-07 | 225 | 227 | 225 | 227 | 48,000 | 2,270 |
| 2001-12-06 | 228 | 228 | 225 | 225 | 36,000 | 2,250 |
| 2001-12-05 | 224 | 225 | 223 | 224 | 27,000 | 2,240 |
| 2001-12-04 | 225 | 227 | 220 | 222 | 101,000 | 2,220 |
| 2001-12-03 | 227 | 229 | 225 | 228 | 67,000 | 2,280 |
| 2001-11-30 | 232 | 232 | 225 | 225 | 98,000 | 2,250 |
| 2001-11-29 | 230 | 232 | 229 | 231 | 40,000 | 2,310 |
| 2001-11-28 | 228 | 232 | 228 | 232 | 60,000 | 2,320 |
| 2001-11-27 | 236 | 236 | 229 | 233 | 66,000 | 2,330 |
| 2001-11-26 | 229 | 236 | 228 | 236 | 61,000 | 2,360 |
| 2001-11-22 | 228 | 229 | 226 | 228 | 110,000 | 2,280 |
| 2001-11-21 | 227 | 229 | 225 | 227 | 58,000 | 2,270 |
| 2001-11-20 | 225 | 232 | 224 | 227 | 92,000 | 2,270 |
| 2001-11-19 | 227 | 230 | 227 | 230 | 49,000 | 2,300 |
| 2001-11-16 | 237 | 237 | 232 | 232 | 70,000 | 2,320 |
| 2001-11-15 | 234 | 237 | 231 | 235 | 71,000 | 2,350 |
| 2001-11-14 | 238 | 238 | 234 | 235 | 52,000 | 2,350 |
| 2001-11-13 | 236 | 236 | 230 | 236 | 69,000 | 2,360 |
| 2001-11-12 | 239 | 240 | 235 | 235 | 92,000 | 2,350 |
| 2001-11-09 | 244 | 244 | 238 | 241 | 80,000 | 2,410 |
| 2001-11-08 | 242 | 242 | 237 | 242 | 68,000 | 2,420 |
| 2001-11-07 | 241 | 245 | 239 | 242 | 108,000 | 2,420 |
| 2001-11-06 | 244 | 244 | 239 | 240 | 76,000 | 2,400 |
| 2001-11-05 | 242 | 245 | 236 | 242 | 102,000 | 2,420 |
| 2001-11-02 | 244 | 245 | 240 | 241 | 122,000 | 2,410 |
| 2001-11-01 | 241 | 243 | 237 | 237 | 74,000 | 2,370 |
| 2001-10-31 | 240 | 243 | 238 | 243 | 118,000 | 2,430 |
| 2001-10-30 | 243 | 245 | 238 | 243 | 163,000 | 2,430 |
| 2001-10-29 | 247 | 250 | 245 | 248 | 184,000 | 2,480 |
| 2001-10-26 | 242 | 245 | 241 | 244 | 139,000 | 2,440 |
| 2001-10-25 | 239 | 241 | 236 | 241 | 90,000 | 2,410 |
| 2001-10-24 | 237 | 239 | 237 | 237 | 82,000 | 2,370 |
| 2001-10-23 | 234 | 237 | 232 | 235 | 54,000 | 2,350 |
| 2001-10-22 | 234 | 234 | 228 | 232 | 92,000 | 2,320 |
| 2001-10-19 | 235 | 239 | 231 | 234 | 108,000 | 2,340 |
| 2001-10-18 | 243 | 243 | 236 | 236 | 84,000 | 2,360 |
| 2001-10-17 | 245 | 245 | 240 | 245 | 154,000 | 2,450 |
| 2001-10-16 | 250 | 251 | 246 | 246 | 135,000 | 2,460 |
| 2001-10-15 | 245 | 255 | 244 | 249 | 420,000 | 2,490 |
| 2001-10-12 | 238 | 245 | 237 | 245 | 349,000 | 2,450 |
| 2001-10-11 | 239 | 240 | 234 | 236 | 155,000 | 2,360 |
| 2001-10-10 | 236 | 239 | 230 | 230 | 231,000 | 2,300 |
| 2001-10-09 | 238 | 238 | 234 | 238 | 123,000 | 2,380 |
| 2001-10-05 | 245 | 245 | 237 | 241 | 175,000 | 2,410 |
| 2001-10-04 | 252 | 252 | 240 | 247 | 261,000 | 2,470 |
| 2001-10-03 | 253 | 257 | 250 | 254 | 383,000 | 2,540 |
| 2001-10-02 | 248 | 252 | 246 | 251 | 373,000 | 2,510 |
| 2001-10-01 | 240 | 248 | 237 | 247 | 306,000 | 2,470 |
| 2001-09-28 | 245 | 247 | 239 | 242 | 519,000 | 2,420 |
| 2001-09-27 | 232 | 245 | 230 | 243 | 581,000 | 2,430 |
| 2001-09-26 | 225 | 233 | 225 | 232 | 190,000 | 2,320 |
| 2001-09-25 | 229 | 229 | 220 | 222 | 175,000 | 2,220 |
| 2001-09-21 | 212 | 222 | 211 | 221 | 277,000 | 2,210 |
| 2001-09-20 | 225 | 233 | 215 | 222 | 412,000 | 2,220 |
| 2001-09-19 | 215 | 239 | 211 | 227 | 912,000 | 2,270 |
| 2001-09-18 | 188 | 205 | 187 | 200 | 148,000 | 2,000 |
| 2001-09-17 | 194 | 194 | 180 | 183 | 73,000 | 1,830 |
| 2001-09-14 | 178 | 198 | 178 | 198 | 121,000 | 1,980 |
| 2001-09-13 | 170 | 193 | 170 | 191 | 80,000 | 1,910 |
| 2001-09-12 | 173 | 185 | 170 | 170 | 246,000 | 1,700 |
| 2001-09-11 | 193 | 195 | 193 | 195 | 23,000 | 1,950 |
| 2001-09-10 | 193 | 199 | 193 | 195 | 56,000 | 1,950 |
| 2001-09-07 | 197 | 198 | 195 | 198 | 46,000 | 1,980 |
| 2001-09-06 | 202 | 204 | 195 | 200 | 79,000 | 2,000 |
| 2001-09-05 | 211 | 211 | 201 | 201 | 70,000 | 2,010 |
| 2001-09-04 | 207 | 207 | 205 | 206 | 48,000 | 2,060 |
| 2001-09-03 | 212 | 213 | 208 | 211 | 73,000 | 2,110 |
| 2001-08-31 | 215 | 215 | 212 | 212 | 124,000 | 2,120 |
| 2001-08-30 | 212 | 215 | 211 | 215 | 47,000 | 2,150 |
| 2001-08-29 | 212 | 215 | 211 | 215 | 37,000 | 2,150 |
| 2001-08-28 | 211 | 215 | 211 | 214 | 66,000 | 2,140 |
| 2001-08-27 | 213 | 215 | 211 | 212 | 67,000 | 2,120 |
| 2001-08-24 | 213 | 216 | 212 | 212 | 19,000 | 2,120 |
| 2001-08-23 | 215 | 217 | 213 | 217 | 67,000 | 2,170 |
| 2001-08-22 | 210 | 215 | 208 | 215 | 39,000 | 2,150 |
| 2001-08-21 | 211 | 215 | 211 | 215 | 15,000 | 2,150 |
| 2001-08-20 | 216 | 216 | 210 | 211 | 83,000 | 2,110 |
| 2001-08-17 | 213 | 216 | 213 | 216 | 65,000 | 2,160 |
| 2001-08-16 | 215 | 217 | 215 | 216 | 33,000 | 2,160 |
| 2001-08-15 | 216 | 220 | 214 | 217 | 22,000 | 2,170 |
| 2001-08-14 | 219 | 221 | 218 | 221 | 28,000 | 2,210 |
| 2001-08-13 | 227 | 227 | 214 | 215 | 86,000 | 2,150 |
| 2001-08-10 | 217 | 228 | 213 | 228 | 137,000 | 2,280 |
| 2001-08-09 | 217 | 217 | 213 | 216 | 55,000 | 2,160 |
| 2001-08-08 | 217 | 219 | 216 | 217 | 27,000 | 2,170 |
| 2001-08-07 | 215 | 219 | 215 | 218 | 20,000 | 2,180 |
| 2001-08-06 | 220 | 220 | 216 | 220 | 49,000 | 2,200 |
| 2001-08-03 | 220 | 220 | 216 | 216 | 34,000 | 2,160 |
| 2001-08-02 | 216 | 220 | 216 | 220 | 27,000 | 2,200 |
| 2001-08-01 | 217 | 220 | 215 | 218 | 22,000 | 2,180 |
| 2001-07-31 | 221 | 221 | 213 | 217 | 70,000 | 2,170 |
| 2001-07-30 | 218 | 219 | 213 | 219 | 44,000 | 2,190 |
| 2001-07-27 | 215 | 217 | 213 | 217 | 50,000 | 2,170 |
| 2001-07-26 | 211 | 217 | 211 | 214 | 30,000 | 2,140 |
| 2001-07-25 | 214 | 214 | 207 | 211 | 54,000 | 2,110 |
| 2001-07-24 | 215 | 215 | 209 | 214 | 41,000 | 2,140 |
| 2001-07-23 | 215 | 217 | 210 | 215 | 78,000 | 2,150 |
| 2001-07-19 | 222 | 223 | 217 | 222 | 51,000 | 2,220 |
| 2001-07-18 | 232 | 232 | 222 | 222 | 99,000 | 2,220 |
| 2001-07-17 | 223 | 225 | 221 | 222 | 20,000 | 2,220 |
| 2001-07-16 | 225 | 226 | 224 | 226 | 21,000 | 2,260 |
| 2001-07-13 | 225 | 231 | 225 | 231 | 19,000 | 2,310 |
| 2001-07-12 | 222 | 225 | 222 | 224 | 21,000 | 2,240 |
| 2001-07-11 | 217 | 222 | 217 | 222 | 36,000 | 2,220 |
| 2001-07-10 | 224 | 226 | 222 | 225 | 46,000 | 2,250 |
| 2001-07-09 | 230 | 230 | 222 | 225 | 55,000 | 2,250 |
| 2001-07-06 | 234 | 234 | 230 | 230 | 38,000 | 2,300 |
| 2001-07-05 | 233 | 238 | 227 | 238 | 88,000 | 2,380 |
| 2001-07-04 | 233 | 235 | 233 | 235 | 21,000 | 2,350 |
| 2001-07-03 | 236 | 236 | 231 | 236 | 60,000 | 2,360 |
| 2001-07-02 | 236 | 239 | 233 | 233 | 17,000 | 2,330 |
| 2001-06-29 | 243 | 243 | 235 | 239 | 88,000 | 2,390 |
| 2001-06-28 | 234 | 239 | 234 | 239 | 39,000 | 2,390 |
| 2001-06-27 | 240 | 243 | 233 | 239 | 73,000 | 2,390 |
| 2001-06-26 | 240 | 240 | 237 | 240 | 22,000 | 2,400 |
| 2001-06-25 | 237 | 240 | 234 | 234 | 71,000 | 2,340 |
| 2001-06-22 | 229 | 236 | 228 | 236 | 41,000 | 2,360 |
| 2001-06-21 | 227 | 232 | 226 | 229 | 63,000 | 2,290 |
| 2001-06-20 | 230 | 230 | 226 | 226 | 54,000 | 2,260 |
| 2001-06-19 | 238 | 238 | 230 | 233 | 53,000 | 2,330 |
| 2001-06-18 | 239 | 239 | 233 | 237 | 38,000 | 2,370 |
| 2001-06-15 | 235 | 239 | 232 | 239 | 63,000 | 2,390 |
| 2001-06-14 | 240 | 242 | 238 | 238 | 63,000 | 2,380 |
| 2001-06-13 | 241 | 243 | 239 | 239 | 49,000 | 2,390 |
| 2001-06-12 | 247 | 248 | 241 | 241 | 64,000 | 2,410 |
| 2001-06-11 | 253 | 253 | 246 | 248 | 41,000 | 2,480 |
| 2001-06-08 | 246 | 249 | 246 | 249 | 125,000 | 2,490 |
| 2001-06-07 | 245 | 246 | 243 | 246 | 42,000 | 2,460 |
| 2001-06-06 | 245 | 245 | 244 | 245 | 42,000 | 2,450 |
| 2001-06-05 | 253 | 253 | 245 | 245 | 62,000 | 2,450 |
| 2001-06-04 | 246 | 250 | 246 | 246 | 65,000 | 2,460 |
| 2001-06-01 | 254 | 254 | 246 | 250 | 54,000 | 2,500 |
| 2001-05-31 | 253 | 254 | 242 | 252 | 158,000 | 2,520 |
| 2001-05-30 | 253 | 254 | 246 | 251 | 150,000 | 2,510 |
| 2001-05-29 | 256 | 258 | 254 | 255 | 222,000 | 2,550 |
| 2001-05-28 | 262 | 264 | 256 | 258 | 504,000 | 2,580 |
| 2001-05-25 | 248 | 260 | 248 | 257 | 834,000 | 2,570 |
| 2001-05-24 | 247 | 247 | 242 | 245 | 97,000 | 2,450 |
| 2001-05-23 | 246 | 249 | 246 | 249 | 104,000 | 2,490 |
| 2001-05-22 | 247 | 249 | 245 | 246 | 68,000 | 2,460 |
| 2001-05-21 | 248 | 249 | 245 | 249 | 110,000 | 2,490 |
| 2001-05-18 | 244 | 249 | 243 | 243 | 70,000 | 2,430 |
| 2001-05-17 | 239 | 254 | 239 | 250 | 276,000 | 2,500 |
| 2001-05-16 | 238 | 241 | 233 | 236 | 91,000 | 2,360 |
| 2001-05-15 | 238 | 241 | 238 | 241 | 25,000 | 2,410 |
| 2001-05-14 | 240 | 241 | 235 | 238 | 100,000 | 2,380 |
| 2001-05-11 | 243 | 243 | 241 | 242 | 27,000 | 2,420 |
| 2001-05-10 | 241 | 244 | 241 | 244 | 30,000 | 2,440 |
| 2001-05-09 | 245 | 245 | 240 | 243 | 35,000 | 2,430 |
| 2001-05-08 | 247 | 249 | 245 | 246 | 58,000 | 2,460 |
| 2001-05-07 | 250 | 250 | 246 | 246 | 45,000 | 2,460 |
| 2001-05-02 | 255 | 255 | 250 | 250 | 74,000 | 2,500 |
| 2001-05-01 | 251 | 255 | 250 | 255 | 84,000 | 2,550 |
| 2001-04-27 | 255 | 255 | 248 | 250 | 118,000 | 2,500 |
| 2001-04-26 | 249 | 255 | 245 | 251 | 242,000 | 2,510 |
| 2001-04-25 | 247 | 249 | 245 | 246 | 69,000 | 2,460 |
| 2001-04-24 | 246 | 248 | 243 | 247 | 47,000 | 2,470 |
| 2001-04-23 | 250 | 250 | 240 | 241 | 94,000 | 2,410 |
| 2001-04-20 | 249 | 250 | 245 | 250 | 89,000 | 2,500 |
| 2001-04-19 | 254 | 254 | 248 | 252 | 136,000 | 2,520 |
| 2001-04-18 | 248 | 254 | 248 | 254 | 405,000 | 2,540 |
| 2001-04-17 | 245 | 248 | 241 | 248 | 204,000 | 2,480 |
| 2001-04-16 | 240 | 242 | 238 | 242 | 41,000 | 2,420 |
| 2001-04-13 | 240 | 241 | 237 | 237 | 51,000 | 2,370 |
| 2001-04-12 | 240 | 242 | 238 | 238 | 102,000 | 2,380 |
| 2001-04-11 | 240 | 240 | 235 | 239 | 47,000 | 2,390 |
| 2001-04-10 | 237 | 240 | 233 | 240 | 84,000 | 2,400 |
| 2001-04-09 | 238 | 238 | 233 | 233 | 32,000 | 2,330 |
| 2001-04-06 | 237 | 240 | 236 | 238 | 80,000 | 2,380 |
| 2001-04-05 | 240 | 240 | 237 | 237 | 147,000 | 2,370 |
| 2001-04-04 | 230 | 240 | 228 | 235 | 67,000 | 2,350 |
| 2001-04-03 | 225 | 237 | 225 | 228 | 39,000 | 2,280 |
| 2001-04-02 | 229 | 231 | 225 | 225 | 43,000 | 2,250 |
| 2001-03-30 | 242 | 242 | 228 | 228 | 68,000 | 2,280 |
| 2001-03-29 | 235 | 238 | 232 | 237 | 71,000 | 2,370 |
| 2001-03-28 | 235 | 247 | 230 | 235 | 144,000 | 2,350 |
| 2001-03-27 | 235 | 237 | 231 | 234 | 86,000 | 2,340 |
| 2001-03-26 | 225 | 240 | 225 | 240 | 141,000 | 2,400 |
| 2001-03-23 | 228 | 229 | 222 | 223 | 74,000 | 2,230 |
| 2001-03-22 | 224 | 228 | 223 | 225 | 114,000 | 2,250 |
| 2001-03-21 | 221 | 233 | 221 | 233 | 56,000 | 2,330 |
| 2001-03-19 | 220 | 228 | 220 | 228 | 50,000 | 2,280 |
| 2001-03-16 | 223 | 227 | 223 | 224 | 39,000 | 2,240 |
| 2001-03-15 | 220 | 220 | 203 | 219 | 93,000 | 2,190 |
| 2001-03-14 | 224 | 226 | 220 | 222 | 47,000 | 2,220 |
| 2001-03-13 | 227 | 227 | 220 | 223 | 114,000 | 2,230 |
| 2001-03-12 | 242 | 242 | 232 | 232 | 43,000 | 2,320 |
| 2001-03-09 | 231 | 255 | 228 | 240 | 443,000 | 2,400 |
| 2001-03-08 | 230 | 233 | 226 | 226 | 79,000 | 2,260 |
| 2001-03-07 | 230 | 230 | 225 | 230 | 62,000 | 2,300 |
| 2001-03-06 | 225 | 231 | 224 | 230 | 57,000 | 2,300 |
| 2001-03-05 | 232 | 232 | 222 | 223 | 53,000 | 2,230 |
| 2001-03-02 | 234 | 234 | 222 | 222 | 157,000 | 2,220 |
| 2001-03-01 | 235 | 238 | 230 | 235 | 200,000 | 2,350 |
| 2001-02-28 | 250 | 250 | 240 | 240 | 228,000 | 2,400 |
| 2001-02-27 | 249 | 250 | 245 | 248 | 143,000 | 2,480 |
| 2001-02-26 | 249 | 252 | 242 | 246 | 239,000 | 2,460 |
| 2001-02-23 | 235 | 251 | 232 | 249 | 420,000 | 2,490 |
| 2001-02-22 | 235 | 235 | 228 | 233 | 122,000 | 2,330 |
| 2001-02-21 | 230 | 239 | 230 | 237 | 142,000 | 2,370 |
| 2001-02-20 | 228 | 233 | 228 | 230 | 68,000 | 2,300 |
| 2001-02-19 | 223 | 228 | 222 | 225 | 93,000 | 2,250 |
| 2001-02-16 | 235 | 235 | 230 | 233 | 103,000 | 2,330 |
| 2001-02-15 | 229 | 247 | 228 | 232 | 404,000 | 2,320 |
| 2001-02-14 | 210 | 221 | 210 | 221 | 129,000 | 2,210 |
| 2001-02-13 | 202 | 210 | 202 | 210 | 127,000 | 2,100 |
| 2001-02-09 | 200 | 201 | 197 | 197 | 54,000 | 1,970 |
| 2001-02-08 | 200 | 201 | 200 | 201 | 25,000 | 2,010 |
| 2001-02-07 | 202 | 202 | 200 | 200 | 28,000 | 2,000 |
| 2001-02-06 | 202 | 205 | 201 | 202 | 23,000 | 2,020 |
| 2001-02-05 | 207 | 207 | 201 | 202 | 32,000 | 2,020 |
| 2001-02-02 | 203 | 206 | 203 | 203 | 25,000 | 2,030 |
| 2001-02-01 | 207 | 207 | 203 | 205 | 32,000 | 2,050 |
| 2001-01-31 | 208 | 208 | 203 | 208 | 70,000 | 2,080 |
| 2001-01-30 | 207 | 207 | 205 | 207 | 36,000 | 2,070 |
| 2001-01-29 | 201 | 207 | 200 | 207 | 40,000 | 2,070 |
| 2001-01-26 | 202 | 203 | 200 | 200 | 25,000 | 2,000 |
| 2001-01-25 | 207 | 207 | 203 | 205 | 17,000 | 2,050 |
| 2001-01-24 | 207 | 209 | 206 | 206 | 22,000 | 2,060 |
| 2001-01-23 | 207 | 207 | 206 | 206 | 48,000 | 2,060 |
| 2001-01-22 | 208 | 210 | 205 | 207 | 14,000 | 2,070 |
| 2001-01-19 | 208 | 210 | 205 | 208 | 36,000 | 2,080 |
| 2001-01-18 | 201 | 208 | 200 | 206 | 61,000 | 2,060 |
| 2001-01-17 | 203 | 203 | 199 | 199 | 17,000 | 1,990 |
| 2001-01-16 | 199 | 203 | 196 | 203 | 18,000 | 2,030 |
| 2001-01-15 | 194 | 201 | 194 | 197 | 22,000 | 1,970 |
| 2001-01-12 | 192 | 196 | 191 | 195 | 79,000 | 1,950 |
| 2001-01-11 | 201 | 201 | 190 | 194 | 100,000 | 1,940 |
| 2001-01-10 | 201 | 201 | 198 | 201 | 77,000 | 2,010 |
| 2001-01-09 | 203 | 205 | 200 | 201 | 60,000 | 2,010 |
| 2001-01-05 | 205 | 208 | 205 | 205 | 49,000 | 2,050 |
| 2001-01-04 | 214 | 215 | 204 | 204 | 32,000 | 2,040 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
