4404 ミヨシ油脂(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 172 | 172 | 170 | 170 | 59,000 | 1,700 |
| 2002-12-27 | 168 | 170 | 167 | 170 | 60,000 | 1,700 |
| 2002-12-26 | 165 | 169 | 165 | 168 | 38,000 | 1,680 |
| 2002-12-25 | 169 | 169 | 162 | 165 | 90,000 | 1,650 |
| 2002-12-24 | 170 | 170 | 166 | 170 | 131,000 | 1,700 |
| 2002-12-20 | 167 | 170 | 167 | 170 | 94,000 | 1,700 |
| 2002-12-19 | 165 | 169 | 164 | 167 | 78,000 | 1,670 |
| 2002-12-18 | 168 | 169 | 166 | 166 | 76,000 | 1,660 |
| 2002-12-17 | 173 | 173 | 169 | 169 | 59,000 | 1,690 |
| 2002-12-16 | 168 | 169 | 168 | 169 | 26,000 | 1,690 |
| 2002-12-13 | 171 | 173 | 169 | 172 | 148,000 | 1,720 |
| 2002-12-12 | 170 | 172 | 169 | 172 | 72,000 | 1,720 |
| 2002-12-11 | 171 | 173 | 170 | 172 | 37,000 | 1,720 |
| 2002-12-10 | 170 | 174 | 168 | 174 | 79,000 | 1,740 |
| 2002-12-09 | 170 | 173 | 166 | 173 | 88,000 | 1,730 |
| 2002-12-06 | 171 | 173 | 170 | 171 | 37,000 | 1,710 |
| 2002-12-05 | 173 | 174 | 171 | 173 | 52,000 | 1,730 |
| 2002-12-04 | 174 | 175 | 173 | 174 | 31,000 | 1,740 |
| 2002-12-03 | 175 | 176 | 173 | 173 | 33,000 | 1,730 |
| 2002-12-02 | 175 | 176 | 174 | 174 | 35,000 | 1,740 |
| 2002-11-29 | 174 | 180 | 174 | 177 | 115,000 | 1,770 |
| 2002-11-28 | 173 | 176 | 173 | 176 | 60,000 | 1,760 |
| 2002-11-27 | 171 | 175 | 170 | 174 | 48,000 | 1,740 |
| 2002-11-26 | 171 | 174 | 170 | 172 | 39,000 | 1,720 |
| 2002-11-25 | 165 | 170 | 165 | 170 | 110,000 | 1,700 |
| 2002-11-22 | 165 | 166 | 162 | 165 | 61,000 | 1,650 |
| 2002-11-21 | 162 | 166 | 162 | 166 | 63,000 | 1,660 |
| 2002-11-20 | 160 | 168 | 160 | 167 | 38,000 | 1,670 |
| 2002-11-19 | 166 | 166 | 160 | 160 | 34,000 | 1,600 |
| 2002-11-18 | 172 | 172 | 166 | 166 | 25,000 | 1,660 |
| 2002-11-15 | 165 | 170 | 165 | 170 | 59,000 | 1,700 |
| 2002-11-14 | 175 | 175 | 169 | 170 | 50,000 | 1,700 |
| 2002-11-13 | 180 | 180 | 173 | 175 | 22,000 | 1,750 |
| 2002-11-12 | 175 | 179 | 173 | 179 | 39,000 | 1,790 |
| 2002-11-11 | 182 | 182 | 175 | 175 | 33,000 | 1,750 |
| 2002-11-08 | 180 | 181 | 177 | 181 | 28,000 | 1,810 |
| 2002-11-07 | 184 | 184 | 178 | 180 | 62,000 | 1,800 |
| 2002-11-06 | 183 | 185 | 180 | 184 | 37,000 | 1,840 |
| 2002-11-05 | 184 | 184 | 179 | 183 | 31,000 | 1,830 |
| 2002-11-01 | 183 | 183 | 175 | 181 | 22,000 | 1,810 |
| 2002-10-31 | 184 | 185 | 183 | 184 | 61,000 | 1,840 |
| 2002-10-30 | 181 | 184 | 181 | 184 | 46,000 | 1,840 |
| 2002-10-29 | 180 | 181 | 179 | 181 | 34,000 | 1,810 |
| 2002-10-28 | 180 | 180 | 176 | 179 | 15,000 | 1,790 |
| 2002-10-25 | 178 | 180 | 175 | 180 | 24,000 | 1,800 |
| 2002-10-24 | 177 | 178 | 171 | 178 | 36,000 | 1,780 |
| 2002-10-23 | 172 | 177 | 171 | 176 | 39,000 | 1,760 |
| 2002-10-22 | 172 | 173 | 169 | 172 | 51,000 | 1,720 |
| 2002-10-21 | 176 | 177 | 175 | 176 | 26,000 | 1,760 |
| 2002-10-18 | 175 | 180 | 175 | 175 | 37,000 | 1,750 |
| 2002-10-17 | 180 | 181 | 175 | 175 | 28,000 | 1,750 |
| 2002-10-16 | 178 | 180 | 178 | 179 | 16,000 | 1,790 |
| 2002-10-15 | 175 | 178 | 175 | 178 | 45,000 | 1,780 |
| 2002-10-11 | 164 | 171 | 164 | 170 | 49,000 | 1,700 |
| 2002-10-10 | 160 | 165 | 160 | 164 | 82,000 | 1,640 |
| 2002-10-09 | 174 | 175 | 170 | 171 | 60,000 | 1,710 |
| 2002-10-08 | 176 | 178 | 175 | 177 | 49,000 | 1,770 |
| 2002-10-07 | 182 | 182 | 176 | 176 | 53,000 | 1,760 |
| 2002-10-04 | 181 | 184 | 179 | 184 | 37,000 | 1,840 |
| 2002-10-03 | 182 | 182 | 179 | 181 | 62,000 | 1,810 |
| 2002-10-02 | 183 | 185 | 182 | 182 | 24,000 | 1,820 |
| 2002-10-01 | 185 | 185 | 182 | 184 | 32,000 | 1,840 |
| 2002-09-30 | 188 | 188 | 185 | 185 | 58,000 | 1,850 |
| 2002-09-27 | 182 | 186 | 181 | 185 | 103,000 | 1,850 |
| 2002-09-26 | 181 | 182 | 181 | 181 | 35,000 | 1,810 |
| 2002-09-25 | 182 | 182 | 180 | 182 | 62,000 | 1,820 |
| 2002-09-24 | 182 | 182 | 180 | 182 | 34,000 | 1,820 |
| 2002-09-20 | 184 | 184 | 183 | 183 | 36,000 | 1,830 |
| 2002-09-19 | 183 | 185 | 179 | 183 | 77,000 | 1,830 |
| 2002-09-18 | 179 | 182 | 177 | 182 | 58,000 | 1,820 |
| 2002-09-17 | 184 | 185 | 181 | 184 | 34,000 | 1,840 |
| 2002-09-13 | 183 | 184 | 180 | 183 | 123,000 | 1,830 |
| 2002-09-12 | 183 | 185 | 181 | 181 | 59,000 | 1,810 |
| 2002-09-11 | 185 | 186 | 182 | 184 | 24,000 | 1,840 |
| 2002-09-10 | 180 | 185 | 180 | 185 | 43,000 | 1,850 |
| 2002-09-09 | 178 | 180 | 178 | 180 | 16,000 | 1,800 |
| 2002-09-06 | 175 | 183 | 175 | 177 | 56,000 | 1,770 |
| 2002-09-05 | 178 | 181 | 174 | 179 | 90,000 | 1,790 |
| 2002-09-04 | 185 | 185 | 175 | 177 | 141,000 | 1,770 |
| 2002-09-03 | 186 | 187 | 186 | 186 | 64,000 | 1,860 |
| 2002-09-02 | 186 | 188 | 186 | 188 | 33,000 | 1,880 |
| 2002-08-30 | 190 | 190 | 187 | 187 | 74,000 | 1,870 |
| 2002-08-29 | 188 | 189 | 187 | 188 | 42,000 | 1,880 |
| 2002-08-28 | 190 | 190 | 188 | 188 | 21,000 | 1,880 |
| 2002-08-27 | 191 | 191 | 189 | 191 | 20,000 | 1,910 |
| 2002-08-26 | 187 | 192 | 187 | 191 | 36,000 | 1,910 |
| 2002-08-23 | 187 | 189 | 186 | 186 | 36,000 | 1,860 |
| 2002-08-22 | 187 | 188 | 186 | 187 | 69,000 | 1,870 |
| 2002-08-21 | 187 | 190 | 187 | 189 | 18,000 | 1,890 |
| 2002-08-20 | 188 | 190 | 188 | 188 | 25,000 | 1,880 |
| 2002-08-19 | 190 | 191 | 187 | 188 | 43,000 | 1,880 |
| 2002-08-16 | 193 | 194 | 190 | 190 | 26,000 | 1,900 |
| 2002-08-15 | 191 | 192 | 190 | 191 | 42,000 | 1,910 |
| 2002-08-14 | 190 | 191 | 190 | 191 | 14,000 | 1,910 |
| 2002-08-13 | 191 | 192 | 191 | 191 | 13,000 | 1,910 |
| 2002-08-12 | 195 | 195 | 192 | 192 | 33,000 | 1,920 |
| 2002-08-09 | 196 | 196 | 193 | 196 | 37,000 | 1,960 |
| 2002-08-08 | 196 | 196 | 192 | 193 | 8,000 | 1,930 |
| 2002-08-07 | 190 | 196 | 190 | 196 | 23,000 | 1,960 |
| 2002-08-06 | 196 | 196 | 191 | 191 | 35,000 | 1,910 |
| 2002-08-05 | 196 | 196 | 195 | 196 | 23,000 | 1,960 |
| 2002-08-02 | 198 | 199 | 196 | 197 | 25,000 | 1,970 |
| 2002-08-01 | 194 | 198 | 194 | 197 | 41,000 | 1,970 |
| 2002-07-31 | 199 | 199 | 196 | 198 | 65,000 | 1,980 |
| 2002-07-30 | 195 | 197 | 195 | 195 | 37,000 | 1,950 |
| 2002-07-29 | 195 | 196 | 194 | 194 | 46,000 | 1,940 |
| 2002-07-26 | 198 | 198 | 195 | 195 | 71,000 | 1,950 |
| 2002-07-25 | 196 | 198 | 196 | 198 | 42,000 | 1,980 |
| 2002-07-24 | 196 | 199 | 196 | 196 | 50,000 | 1,960 |
| 2002-07-23 | 198 | 198 | 196 | 196 | 24,000 | 1,960 |
| 2002-07-22 | 200 | 201 | 198 | 199 | 36,000 | 1,990 |
| 2002-07-19 | 198 | 200 | 198 | 198 | 26,000 | 1,980 |
| 2002-07-18 | 204 | 205 | 197 | 198 | 95,000 | 1,980 |
| 2002-07-17 | 197 | 199 | 195 | 196 | 46,000 | 1,960 |
| 2002-07-16 | 203 | 203 | 199 | 199 | 61,000 | 1,990 |
| 2002-07-15 | 203 | 205 | 201 | 201 | 64,000 | 2,010 |
| 2002-07-12 | 203 | 206 | 202 | 203 | 20,000 | 2,030 |
| 2002-07-11 | 205 | 205 | 203 | 203 | 21,000 | 2,030 |
| 2002-07-10 | 205 | 206 | 205 | 205 | 16,000 | 2,050 |
| 2002-07-09 | 205 | 209 | 203 | 209 | 39,000 | 2,090 |
| 2002-07-08 | 206 | 206 | 204 | 204 | 68,000 | 2,040 |
| 2002-07-05 | 204 | 205 | 202 | 205 | 76,000 | 2,050 |
| 2002-07-04 | 205 | 208 | 204 | 207 | 34,000 | 2,070 |
| 2002-07-03 | 201 | 210 | 201 | 210 | 59,000 | 2,100 |
| 2002-07-02 | 206 | 207 | 202 | 207 | 17,000 | 2,070 |
| 2002-07-01 | 204 | 207 | 203 | 206 | 31,000 | 2,060 |
| 2002-06-28 | 203 | 205 | 203 | 204 | 61,000 | 2,040 |
| 2002-06-27 | 202 | 204 | 202 | 204 | 38,000 | 2,040 |
| 2002-06-26 | 202 | 204 | 202 | 203 | 19,000 | 2,030 |
| 2002-06-25 | 207 | 207 | 202 | 203 | 32,000 | 2,030 |
| 2002-06-24 | 200 | 205 | 200 | 204 | 44,000 | 2,040 |
| 2002-06-21 | 201 | 204 | 201 | 202 | 49,000 | 2,020 |
| 2002-06-20 | 208 | 208 | 201 | 207 | 25,000 | 2,070 |
| 2002-06-19 | 208 | 208 | 205 | 206 | 37,000 | 2,060 |
| 2002-06-18 | 209 | 209 | 206 | 209 | 23,000 | 2,090 |
| 2002-06-17 | 210 | 211 | 205 | 208 | 78,000 | 2,080 |
| 2002-06-14 | 218 | 218 | 211 | 211 | 176,000 | 2,110 |
| 2002-06-13 | 216 | 216 | 213 | 213 | 44,000 | 2,130 |
| 2002-06-12 | 217 | 217 | 215 | 216 | 31,000 | 2,160 |
| 2002-06-11 | 215 | 216 | 215 | 216 | 42,000 | 2,160 |
| 2002-06-10 | 216 | 219 | 215 | 215 | 27,000 | 2,150 |
| 2002-06-07 | 218 | 218 | 215 | 216 | 27,000 | 2,160 |
| 2002-06-06 | 221 | 221 | 218 | 218 | 79,000 | 2,180 |
| 2002-06-05 | 222 | 223 | 220 | 222 | 84,000 | 2,220 |
| 2002-06-04 | 220 | 221 | 218 | 219 | 34,000 | 2,190 |
| 2002-06-03 | 222 | 222 | 220 | 221 | 31,000 | 2,210 |
| 2002-05-31 | 221 | 223 | 219 | 221 | 70,000 | 2,210 |
| 2002-05-30 | 219 | 220 | 217 | 220 | 58,000 | 2,200 |
| 2002-05-29 | 221 | 221 | 218 | 219 | 52,000 | 2,190 |
| 2002-05-28 | 223 | 223 | 216 | 221 | 77,000 | 2,210 |
| 2002-05-27 | 222 | 225 | 222 | 223 | 99,000 | 2,230 |
| 2002-05-24 | 223 | 223 | 219 | 222 | 73,000 | 2,220 |
| 2002-05-23 | 219 | 223 | 219 | 223 | 59,000 | 2,230 |
| 2002-05-22 | 214 | 219 | 214 | 217 | 75,000 | 2,170 |
| 2002-05-21 | 215 | 216 | 214 | 216 | 40,000 | 2,160 |
| 2002-05-20 | 212 | 216 | 211 | 215 | 72,000 | 2,150 |
| 2002-05-17 | 212 | 215 | 210 | 212 | 53,000 | 2,120 |
| 2002-05-16 | 210 | 212 | 209 | 212 | 50,000 | 2,120 |
| 2002-05-15 | 210 | 211 | 210 | 210 | 25,000 | 2,100 |
| 2002-05-14 | 210 | 212 | 210 | 211 | 25,000 | 2,110 |
| 2002-05-13 | 213 | 213 | 210 | 210 | 13,000 | 2,100 |
| 2002-05-10 | 213 | 217 | 212 | 213 | 30,000 | 2,130 |
| 2002-05-09 | 216 | 218 | 212 | 212 | 46,000 | 2,120 |
| 2002-05-08 | 215 | 215 | 214 | 214 | 11,000 | 2,140 |
| 2002-05-07 | 215 | 217 | 215 | 215 | 54,000 | 2,150 |
| 2002-05-02 | 216 | 219 | 216 | 218 | 42,000 | 2,180 |
| 2002-05-01 | 216 | 218 | 215 | 215 | 20,000 | 2,150 |
| 2002-04-30 | 222 | 222 | 217 | 217 | 65,000 | 2,170 |
| 2002-04-26 | 215 | 218 | 215 | 217 | 97,000 | 2,170 |
| 2002-04-25 | 215 | 216 | 215 | 215 | 41,000 | 2,150 |
| 2002-04-24 | 216 | 216 | 215 | 215 | 38,000 | 2,150 |
| 2002-04-23 | 218 | 218 | 215 | 215 | 81,000 | 2,150 |
| 2002-04-22 | 216 | 218 | 216 | 218 | 34,000 | 2,180 |
| 2002-04-19 | 215 | 218 | 215 | 217 | 43,000 | 2,170 |
| 2002-04-18 | 215 | 216 | 213 | 215 | 48,000 | 2,150 |
| 2002-04-17 | 224 | 224 | 213 | 215 | 81,000 | 2,150 |
| 2002-04-16 | 207 | 212 | 207 | 212 | 49,000 | 2,120 |
| 2002-04-15 | 211 | 211 | 209 | 210 | 38,000 | 2,100 |
| 2002-04-12 | 213 | 214 | 211 | 211 | 23,000 | 2,110 |
| 2002-04-11 | 217 | 218 | 214 | 214 | 46,000 | 2,140 |
| 2002-04-10 | 216 | 218 | 215 | 217 | 43,000 | 2,170 |
| 2002-04-09 | 216 | 218 | 216 | 216 | 38,000 | 2,160 |
| 2002-04-08 | 221 | 221 | 215 | 217 | 34,000 | 2,170 |
| 2002-04-05 | 217 | 220 | 216 | 218 | 52,000 | 2,180 |
| 2002-04-04 | 210 | 215 | 210 | 213 | 62,000 | 2,130 |
| 2002-04-03 | 210 | 211 | 208 | 209 | 116,000 | 2,090 |
| 2002-04-02 | 210 | 213 | 210 | 213 | 38,000 | 2,130 |
| 2002-04-01 | 212 | 213 | 210 | 210 | 55,000 | 2,100 |
| 2002-03-29 | 222 | 222 | 207 | 207 | 93,000 | 2,070 |
| 2002-03-28 | 219 | 219 | 213 | 215 | 38,000 | 2,150 |
| 2002-03-27 | 213 | 219 | 213 | 219 | 56,000 | 2,190 |
| 2002-03-26 | 217 | 217 | 214 | 214 | 32,000 | 2,140 |
| 2002-03-25 | 226 | 226 | 217 | 218 | 44,000 | 2,180 |
| 2002-03-22 | 224 | 227 | 222 | 227 | 53,000 | 2,270 |
| 2002-03-20 | 227 | 227 | 223 | 227 | 27,000 | 2,270 |
| 2002-03-19 | 225 | 230 | 224 | 230 | 63,000 | 2,300 |
| 2002-03-18 | 228 | 232 | 222 | 230 | 99,000 | 2,300 |
| 2002-03-15 | 221 | 227 | 221 | 227 | 30,000 | 2,270 |
| 2002-03-14 | 220 | 225 | 218 | 223 | 41,000 | 2,230 |
| 2002-03-13 | 228 | 229 | 223 | 223 | 59,000 | 2,230 |
| 2002-03-12 | 230 | 231 | 228 | 228 | 44,000 | 2,280 |
| 2002-03-11 | 227 | 231 | 227 | 231 | 55,000 | 2,310 |
| 2002-03-08 | 229 | 231 | 226 | 227 | 184,000 | 2,270 |
| 2002-03-07 | 225 | 231 | 225 | 229 | 51,000 | 2,290 |
| 2002-03-06 | 225 | 229 | 224 | 227 | 27,000 | 2,270 |
| 2002-03-05 | 235 | 235 | 223 | 228 | 73,000 | 2,280 |
| 2002-03-04 | 229 | 235 | 228 | 235 | 121,000 | 2,350 |
| 2002-03-01 | 227 | 228 | 224 | 226 | 49,000 | 2,260 |
| 2002-02-28 | 227 | 231 | 226 | 230 | 154,000 | 2,300 |
| 2002-02-27 | 220 | 224 | 218 | 224 | 80,000 | 2,240 |
| 2002-02-26 | 219 | 220 | 216 | 220 | 35,000 | 2,200 |
| 2002-02-25 | 220 | 221 | 219 | 220 | 33,000 | 2,200 |
| 2002-02-22 | 219 | 220 | 215 | 220 | 42,000 | 2,200 |
| 2002-02-21 | 216 | 219 | 213 | 219 | 29,000 | 2,190 |
| 2002-02-20 | 212 | 217 | 211 | 217 | 30,000 | 2,170 |
| 2002-02-19 | 217 | 219 | 211 | 217 | 33,000 | 2,170 |
| 2002-02-18 | 213 | 217 | 213 | 217 | 13,000 | 2,170 |
| 2002-02-15 | 211 | 218 | 211 | 213 | 32,000 | 2,130 |
| 2002-02-14 | 217 | 220 | 216 | 216 | 55,000 | 2,160 |
| 2002-02-13 | 212 | 217 | 211 | 216 | 90,000 | 2,160 |
| 2002-02-12 | 210 | 212 | 207 | 212 | 32,000 | 2,120 |
| 2002-02-08 | 204 | 209 | 204 | 207 | 52,000 | 2,070 |
| 2002-02-07 | 203 | 207 | 203 | 207 | 39,000 | 2,070 |
| 2002-02-06 | 204 | 207 | 204 | 205 | 52,000 | 2,050 |
| 2002-02-05 | 210 | 210 | 203 | 205 | 39,000 | 2,050 |
| 2002-02-04 | 208 | 210 | 207 | 210 | 28,000 | 2,100 |
| 2002-02-01 | 211 | 216 | 208 | 208 | 23,000 | 2,080 |
| 2002-01-31 | 218 | 218 | 210 | 211 | 85,000 | 2,110 |
| 2002-01-30 | 208 | 212 | 208 | 212 | 43,000 | 2,120 |
| 2002-01-29 | 208 | 210 | 208 | 210 | 23,000 | 2,100 |
| 2002-01-28 | 208 | 209 | 207 | 208 | 29,000 | 2,080 |
| 2002-01-25 | 209 | 210 | 208 | 209 | 28,000 | 2,090 |
| 2002-01-24 | 210 | 213 | 209 | 213 | 20,000 | 2,130 |
| 2002-01-23 | 212 | 213 | 207 | 208 | 22,000 | 2,080 |
| 2002-01-22 | 214 | 216 | 212 | 214 | 44,000 | 2,140 |
| 2002-01-21 | 213 | 215 | 211 | 215 | 49,000 | 2,150 |
| 2002-01-18 | 200 | 213 | 200 | 213 | 66,000 | 2,130 |
| 2002-01-17 | 200 | 205 | 200 | 202 | 28,000 | 2,020 |
| 2002-01-16 | 200 | 205 | 200 | 205 | 38,000 | 2,050 |
| 2002-01-15 | 202 | 205 | 200 | 200 | 32,000 | 2,000 |
| 2002-01-11 | 210 | 210 | 203 | 203 | 91,000 | 2,030 |
| 2002-01-10 | 209 | 211 | 207 | 207 | 27,000 | 2,070 |
| 2002-01-09 | 210 | 211 | 208 | 209 | 18,000 | 2,090 |
| 2002-01-08 | 220 | 220 | 210 | 212 | 48,000 | 2,120 |
| 2002-01-07 | 214 | 220 | 212 | 219 | 71,000 | 2,190 |
| 2002-01-04 | 211 | 212 | 211 | 212 | 13,000 | 2,120 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
