4404 ミヨシ油脂(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 202 | 202 | 200 | 200 | 72,000 | 2,000 |
| 2003-12-29 | 197 | 201 | 197 | 200 | 66,000 | 2,000 |
| 2003-12-26 | 198 | 199 | 197 | 198 | 33,000 | 1,980 |
| 2003-12-25 | 195 | 200 | 195 | 197 | 79,000 | 1,970 |
| 2003-12-24 | 206 | 206 | 205 | 205 | 148,000 | 2,050 |
| 2003-12-22 | 203 | 205 | 203 | 205 | 119,000 | 2,050 |
| 2003-12-19 | 203 | 204 | 202 | 203 | 88,000 | 2,030 |
| 2003-12-18 | 202 | 204 | 201 | 204 | 68,000 | 2,040 |
| 2003-12-17 | 203 | 204 | 202 | 202 | 187,000 | 2,020 |
| 2003-12-16 | 203 | 204 | 202 | 203 | 93,000 | 2,030 |
| 2003-12-15 | 205 | 205 | 203 | 205 | 93,000 | 2,050 |
| 2003-12-12 | 203 | 204 | 202 | 204 | 178,000 | 2,040 |
| 2003-12-11 | 201 | 204 | 201 | 201 | 43,000 | 2,010 |
| 2003-12-10 | 200 | 201 | 199 | 199 | 45,000 | 1,990 |
| 2003-12-09 | 200 | 201 | 199 | 201 | 50,000 | 2,010 |
| 2003-12-08 | 201 | 201 | 199 | 200 | 71,000 | 2,000 |
| 2003-12-05 | 200 | 201 | 199 | 201 | 82,000 | 2,010 |
| 2003-12-04 | 201 | 201 | 199 | 200 | 124,000 | 2,000 |
| 2003-12-03 | 204 | 204 | 200 | 201 | 100,000 | 2,010 |
| 2003-12-02 | 208 | 209 | 204 | 204 | 67,000 | 2,040 |
| 2003-12-01 | 208 | 208 | 200 | 207 | 88,000 | 2,070 |
| 2003-11-28 | 206 | 209 | 204 | 206 | 117,000 | 2,060 |
| 2003-11-27 | 199 | 201 | 199 | 201 | 29,000 | 2,010 |
| 2003-11-26 | 197 | 198 | 195 | 198 | 30,000 | 1,980 |
| 2003-11-25 | 198 | 202 | 194 | 198 | 31,000 | 1,980 |
| 2003-11-21 | 193 | 195 | 193 | 194 | 44,000 | 1,940 |
| 2003-11-20 | 195 | 197 | 191 | 193 | 64,000 | 1,930 |
| 2003-11-19 | 192 | 193 | 190 | 190 | 71,000 | 1,900 |
| 2003-11-18 | 191 | 194 | 190 | 194 | 74,000 | 1,940 |
| 2003-11-17 | 200 | 200 | 195 | 195 | 107,000 | 1,950 |
| 2003-11-14 | 203 | 204 | 199 | 202 | 33,000 | 2,020 |
| 2003-11-13 | 199 | 201 | 199 | 201 | 26,000 | 2,010 |
| 2003-11-12 | 201 | 203 | 198 | 198 | 83,000 | 1,980 |
| 2003-11-11 | 205 | 205 | 199 | 201 | 106,000 | 2,010 |
| 2003-11-10 | 204 | 206 | 203 | 203 | 65,000 | 2,030 |
| 2003-11-07 | 207 | 207 | 204 | 204 | 81,000 | 2,040 |
| 2003-11-06 | 208 | 209 | 207 | 207 | 87,000 | 2,070 |
| 2003-11-05 | 211 | 211 | 208 | 208 | 40,000 | 2,080 |
| 2003-11-04 | 205 | 210 | 205 | 210 | 151,000 | 2,100 |
| 2003-10-31 | 212 | 212 | 209 | 209 | 57,000 | 2,090 |
| 2003-10-30 | 208 | 213 | 208 | 209 | 57,000 | 2,090 |
| 2003-10-29 | 207 | 209 | 206 | 209 | 60,000 | 2,090 |
| 2003-10-28 | 204 | 208 | 204 | 208 | 40,000 | 2,080 |
| 2003-10-27 | 204 | 208 | 203 | 205 | 47,000 | 2,050 |
| 2003-10-24 | 205 | 210 | 203 | 203 | 94,000 | 2,030 |
| 2003-10-23 | 210 | 210 | 205 | 205 | 64,000 | 2,050 |
| 2003-10-22 | 212 | 213 | 210 | 211 | 57,000 | 2,110 |
| 2003-10-21 | 212 | 218 | 212 | 212 | 94,000 | 2,120 |
| 2003-10-20 | 212 | 214 | 210 | 212 | 70,000 | 2,120 |
| 2003-10-17 | 211 | 212 | 210 | 211 | 51,000 | 2,110 |
| 2003-10-16 | 211 | 211 | 209 | 211 | 97,000 | 2,110 |
| 2003-10-15 | 210 | 211 | 208 | 209 | 37,000 | 2,090 |
| 2003-10-14 | 209 | 211 | 208 | 209 | 78,000 | 2,090 |
| 2003-10-10 | 208 | 210 | 207 | 210 | 71,000 | 2,100 |
| 2003-10-09 | 209 | 210 | 205 | 208 | 86,000 | 2,080 |
| 2003-10-08 | 208 | 210 | 207 | 209 | 59,000 | 2,090 |
| 2003-10-07 | 208 | 210 | 208 | 209 | 73,000 | 2,090 |
| 2003-10-06 | 209 | 211 | 209 | 209 | 76,000 | 2,090 |
| 2003-10-03 | 208 | 209 | 208 | 208 | 41,000 | 2,080 |
| 2003-10-02 | 207 | 208 | 206 | 208 | 28,000 | 2,080 |
| 2003-10-01 | 205 | 208 | 202 | 206 | 159,000 | 2,060 |
| 2003-09-30 | 210 | 210 | 205 | 208 | 69,000 | 2,080 |
| 2003-09-29 | 208 | 208 | 206 | 207 | 39,000 | 2,070 |
| 2003-09-26 | 205 | 209 | 205 | 205 | 33,000 | 2,050 |
| 2003-09-25 | 209 | 209 | 205 | 205 | 48,000 | 2,050 |
| 2003-09-24 | 210 | 211 | 207 | 207 | 70,000 | 2,070 |
| 2003-09-22 | 211 | 211 | 209 | 210 | 60,000 | 2,100 |
| 2003-09-19 | 211 | 212 | 209 | 210 | 95,000 | 2,100 |
| 2003-09-18 | 212 | 212 | 210 | 210 | 79,000 | 2,100 |
| 2003-09-17 | 213 | 214 | 209 | 211 | 132,000 | 2,110 |
| 2003-09-16 | 213 | 214 | 213 | 213 | 40,000 | 2,130 |
| 2003-09-12 | 213 | 214 | 211 | 213 | 146,000 | 2,130 |
| 2003-09-11 | 211 | 212 | 210 | 212 | 41,000 | 2,120 |
| 2003-09-10 | 212 | 214 | 211 | 214 | 61,000 | 2,140 |
| 2003-09-09 | 212 | 213 | 211 | 212 | 54,000 | 2,120 |
| 2003-09-08 | 210 | 217 | 209 | 212 | 74,000 | 2,120 |
| 2003-09-05 | 217 | 217 | 214 | 214 | 50,000 | 2,140 |
| 2003-09-04 | 215 | 217 | 214 | 216 | 33,000 | 2,160 |
| 2003-09-03 | 215 | 217 | 213 | 216 | 87,000 | 2,160 |
| 2003-09-02 | 218 | 222 | 216 | 216 | 63,000 | 2,160 |
| 2003-09-01 | 222 | 222 | 217 | 221 | 80,000 | 2,210 |
| 2003-08-29 | 219 | 221 | 219 | 219 | 102,000 | 2,190 |
| 2003-08-28 | 218 | 219 | 215 | 218 | 74,000 | 2,180 |
| 2003-08-27 | 211 | 223 | 210 | 218 | 209,000 | 2,180 |
| 2003-08-26 | 212 | 212 | 211 | 211 | 55,000 | 2,110 |
| 2003-08-25 | 211 | 213 | 211 | 211 | 67,000 | 2,110 |
| 2003-08-22 | 212 | 214 | 211 | 211 | 68,000 | 2,110 |
| 2003-08-21 | 214 | 214 | 210 | 211 | 27,000 | 2,110 |
| 2003-08-20 | 209 | 212 | 209 | 212 | 62,000 | 2,120 |
| 2003-08-19 | 213 | 213 | 209 | 210 | 56,000 | 2,100 |
| 2003-08-18 | 206 | 210 | 205 | 208 | 96,000 | 2,080 |
| 2003-08-15 | 205 | 208 | 204 | 205 | 44,000 | 2,050 |
| 2003-08-14 | 201 | 206 | 201 | 205 | 71,000 | 2,050 |
| 2003-08-13 | 204 | 204 | 200 | 201 | 20,000 | 2,010 |
| 2003-08-12 | 199 | 202 | 196 | 199 | 57,000 | 1,990 |
| 2003-08-11 | 201 | 201 | 195 | 197 | 40,000 | 1,970 |
| 2003-08-08 | 197 | 201 | 195 | 197 | 57,000 | 1,970 |
| 2003-08-07 | 201 | 201 | 197 | 197 | 79,000 | 1,970 |
| 2003-08-06 | 202 | 203 | 201 | 201 | 23,000 | 2,010 |
| 2003-08-05 | 206 | 206 | 202 | 202 | 48,000 | 2,020 |
| 2003-08-04 | 203 | 208 | 203 | 205 | 70,000 | 2,050 |
| 2003-08-01 | 204 | 210 | 203 | 205 | 79,000 | 2,050 |
| 2003-07-31 | 210 | 210 | 203 | 203 | 102,000 | 2,030 |
| 2003-07-30 | 213 | 213 | 210 | 210 | 55,000 | 2,100 |
| 2003-07-29 | 209 | 213 | 209 | 212 | 74,000 | 2,120 |
| 2003-07-28 | 206 | 208 | 206 | 207 | 51,000 | 2,070 |
| 2003-07-25 | 206 | 206 | 204 | 204 | 43,000 | 2,040 |
| 2003-07-24 | 210 | 211 | 204 | 207 | 50,000 | 2,070 |
| 2003-07-23 | 204 | 206 | 203 | 206 | 25,000 | 2,060 |
| 2003-07-22 | 202 | 205 | 202 | 204 | 19,000 | 2,040 |
| 2003-07-18 | 208 | 210 | 207 | 207 | 50,000 | 2,070 |
| 2003-07-17 | 212 | 213 | 200 | 207 | 80,000 | 2,070 |
| 2003-07-16 | 214 | 219 | 212 | 212 | 86,000 | 2,120 |
| 2003-07-15 | 214 | 216 | 212 | 214 | 70,000 | 2,140 |
| 2003-07-14 | 215 | 216 | 213 | 213 | 68,000 | 2,130 |
| 2003-07-11 | 217 | 219 | 215 | 218 | 62,000 | 2,180 |
| 2003-07-10 | 215 | 220 | 215 | 217 | 54,000 | 2,170 |
| 2003-07-09 | 214 | 219 | 214 | 216 | 62,000 | 2,160 |
| 2003-07-08 | 220 | 221 | 215 | 217 | 72,000 | 2,170 |
| 2003-07-07 | 216 | 219 | 213 | 219 | 98,000 | 2,190 |
| 2003-07-04 | 220 | 222 | 215 | 216 | 117,000 | 2,160 |
| 2003-07-03 | 224 | 226 | 221 | 221 | 174,000 | 2,210 |
| 2003-07-02 | 225 | 227 | 223 | 225 | 111,000 | 2,250 |
| 2003-07-01 | 225 | 230 | 224 | 225 | 110,000 | 2,250 |
| 2003-06-30 | 230 | 232 | 224 | 228 | 263,000 | 2,280 |
| 2003-06-27 | 223 | 226 | 222 | 223 | 137,000 | 2,230 |
| 2003-06-26 | 223 | 223 | 221 | 221 | 132,000 | 2,210 |
| 2003-06-25 | 220 | 228 | 220 | 226 | 81,000 | 2,260 |
| 2003-06-24 | 227 | 228 | 223 | 224 | 92,000 | 2,240 |
| 2003-06-23 | 228 | 228 | 223 | 227 | 126,000 | 2,270 |
| 2003-06-20 | 224 | 227 | 224 | 225 | 52,000 | 2,250 |
| 2003-06-19 | 227 | 229 | 223 | 223 | 194,000 | 2,230 |
| 2003-06-18 | 224 | 228 | 224 | 225 | 278,000 | 2,250 |
| 2003-06-17 | 220 | 227 | 219 | 222 | 290,000 | 2,220 |
| 2003-06-16 | 217 | 220 | 217 | 219 | 90,000 | 2,190 |
| 2003-06-13 | 224 | 224 | 217 | 219 | 427,000 | 2,190 |
| 2003-06-12 | 215 | 222 | 213 | 218 | 291,000 | 2,180 |
| 2003-06-11 | 210 | 216 | 210 | 212 | 164,000 | 2,120 |
| 2003-06-10 | 211 | 212 | 209 | 211 | 62,000 | 2,110 |
| 2003-06-09 | 211 | 218 | 208 | 211 | 263,000 | 2,110 |
| 2003-06-06 | 209 | 212 | 208 | 210 | 102,000 | 2,100 |
| 2003-06-05 | 210 | 212 | 207 | 212 | 127,000 | 2,120 |
| 2003-06-04 | 208 | 209 | 205 | 207 | 94,000 | 2,070 |
| 2003-06-03 | 203 | 210 | 202 | 209 | 121,000 | 2,090 |
| 2003-06-02 | 204 | 205 | 204 | 205 | 34,000 | 2,050 |
| 2003-05-30 | 207 | 207 | 203 | 204 | 54,000 | 2,040 |
| 2003-05-29 | 204 | 206 | 204 | 205 | 37,000 | 2,050 |
| 2003-05-28 | 204 | 206 | 202 | 203 | 78,000 | 2,030 |
| 2003-05-27 | 204 | 206 | 203 | 204 | 35,000 | 2,040 |
| 2003-05-26 | 206 | 206 | 203 | 203 | 59,000 | 2,030 |
| 2003-05-23 | 204 | 207 | 204 | 206 | 57,000 | 2,060 |
| 2003-05-22 | 202 | 202 | 200 | 202 | 36,000 | 2,020 |
| 2003-05-21 | 204 | 205 | 202 | 202 | 65,000 | 2,020 |
| 2003-05-20 | 205 | 205 | 204 | 204 | 35,000 | 2,040 |
| 2003-05-19 | 205 | 206 | 204 | 205 | 68,000 | 2,050 |
| 2003-05-16 | 204 | 206 | 203 | 204 | 48,000 | 2,040 |
| 2003-05-15 | 209 | 209 | 204 | 204 | 71,000 | 2,040 |
| 2003-05-14 | 209 | 210 | 206 | 208 | 51,000 | 2,080 |
| 2003-05-13 | 206 | 209 | 204 | 209 | 136,000 | 2,090 |
| 2003-05-12 | 208 | 210 | 206 | 207 | 107,000 | 2,070 |
| 2003-05-09 | 209 | 214 | 204 | 206 | 592,000 | 2,060 |
| 2003-05-08 | 194 | 212 | 194 | 207 | 889,000 | 2,070 |
| 2003-05-07 | 193 | 193 | 190 | 191 | 64,000 | 1,910 |
| 2003-05-06 | 194 | 194 | 189 | 189 | 125,000 | 1,890 |
| 2003-05-02 | 190 | 192 | 189 | 189 | 36,000 | 1,890 |
| 2003-05-01 | 191 | 192 | 187 | 189 | 44,000 | 1,890 |
| 2003-04-30 | 190 | 194 | 188 | 188 | 167,000 | 1,880 |
| 2003-04-28 | 183 | 185 | 182 | 183 | 70,000 | 1,830 |
| 2003-04-25 | 184 | 185 | 182 | 182 | 26,000 | 1,820 |
| 2003-04-24 | 184 | 185 | 182 | 182 | 33,000 | 1,820 |
| 2003-04-23 | 188 | 188 | 185 | 185 | 39,000 | 1,850 |
| 2003-04-22 | 189 | 194 | 188 | 189 | 54,000 | 1,890 |
| 2003-04-21 | 189 | 192 | 189 | 190 | 157,000 | 1,900 |
| 2003-04-18 | 183 | 188 | 181 | 186 | 123,000 | 1,860 |
| 2003-04-17 | 184 | 184 | 181 | 182 | 23,000 | 1,820 |
| 2003-04-16 | 184 | 184 | 181 | 181 | 46,000 | 1,810 |
| 2003-04-15 | 180 | 183 | 180 | 183 | 26,000 | 1,830 |
| 2003-04-14 | 180 | 182 | 177 | 180 | 28,000 | 1,800 |
| 2003-04-11 | 182 | 182 | 177 | 178 | 103,000 | 1,780 |
| 2003-04-10 | 180 | 182 | 179 | 180 | 28,000 | 1,800 |
| 2003-04-09 | 180 | 182 | 178 | 182 | 58,000 | 1,820 |
| 2003-04-08 | 184 | 184 | 182 | 183 | 26,000 | 1,830 |
| 2003-04-07 | 185 | 185 | 181 | 183 | 40,000 | 1,830 |
| 2003-04-04 | 182 | 183 | 180 | 183 | 25,000 | 1,830 |
| 2003-04-03 | 183 | 183 | 181 | 182 | 39,000 | 1,820 |
| 2003-04-02 | 181 | 183 | 179 | 183 | 19,000 | 1,830 |
| 2003-04-01 | 180 | 182 | 179 | 182 | 17,000 | 1,820 |
| 2003-03-31 | 185 | 185 | 181 | 182 | 64,000 | 1,820 |
| 2003-03-28 | 181 | 184 | 181 | 184 | 41,000 | 1,840 |
| 2003-03-27 | 181 | 183 | 180 | 180 | 40,000 | 1,800 |
| 2003-03-26 | 181 | 181 | 177 | 181 | 31,000 | 1,810 |
| 2003-03-25 | 178 | 183 | 178 | 181 | 25,000 | 1,810 |
| 2003-03-24 | 178 | 184 | 178 | 182 | 49,000 | 1,820 |
| 2003-03-20 | 170 | 177 | 170 | 177 | 36,000 | 1,770 |
| 2003-03-19 | 171 | 174 | 171 | 174 | 18,000 | 1,740 |
| 2003-03-18 | 175 | 177 | 172 | 174 | 32,000 | 1,740 |
| 2003-03-17 | 177 | 178 | 173 | 173 | 15,000 | 1,730 |
| 2003-03-14 | 179 | 183 | 177 | 177 | 168,000 | 1,770 |
| 2003-03-13 | 173 | 173 | 169 | 172 | 19,000 | 1,720 |
| 2003-03-12 | 169 | 172 | 168 | 168 | 32,000 | 1,680 |
| 2003-03-11 | 169 | 173 | 168 | 169 | 37,000 | 1,690 |
| 2003-03-10 | 171 | 171 | 167 | 169 | 46,000 | 1,690 |
| 2003-03-07 | 178 | 178 | 174 | 174 | 64,000 | 1,740 |
| 2003-03-06 | 180 | 180 | 176 | 177 | 75,000 | 1,770 |
| 2003-03-05 | 178 | 179 | 176 | 179 | 68,000 | 1,790 |
| 2003-03-04 | 182 | 182 | 178 | 181 | 76,000 | 1,810 |
| 2003-03-03 | 179 | 179 | 175 | 178 | 83,000 | 1,780 |
| 2003-02-28 | 183 | 183 | 175 | 179 | 73,000 | 1,790 |
| 2003-02-27 | 183 | 183 | 179 | 182 | 44,000 | 1,820 |
| 2003-02-26 | 181 | 184 | 173 | 179 | 24,000 | 1,790 |
| 2003-02-25 | 180 | 182 | 178 | 181 | 66,000 | 1,810 |
| 2003-02-24 | 184 | 185 | 183 | 183 | 52,000 | 1,830 |
| 2003-02-21 | 188 | 188 | 183 | 187 | 27,000 | 1,870 |
| 2003-02-20 | 184 | 189 | 182 | 189 | 79,000 | 1,890 |
| 2003-02-19 | 190 | 190 | 186 | 186 | 14,000 | 1,860 |
| 2003-02-18 | 188 | 189 | 185 | 189 | 58,000 | 1,890 |
| 2003-02-17 | 191 | 191 | 188 | 189 | 31,000 | 1,890 |
| 2003-02-14 | 190 | 191 | 187 | 190 | 64,000 | 1,900 |
| 2003-02-13 | 189 | 195 | 187 | 193 | 135,000 | 1,930 |
| 2003-02-12 | 187 | 190 | 187 | 189 | 66,000 | 1,890 |
| 2003-02-10 | 185 | 186 | 182 | 186 | 48,000 | 1,860 |
| 2003-02-07 | 185 | 185 | 182 | 184 | 85,000 | 1,840 |
| 2003-02-06 | 180 | 190 | 178 | 181 | 188,000 | 1,810 |
| 2003-02-05 | 176 | 178 | 173 | 178 | 77,000 | 1,780 |
| 2003-02-04 | 173 | 177 | 172 | 176 | 42,000 | 1,760 |
| 2003-02-03 | 172 | 172 | 169 | 170 | 14,000 | 1,700 |
| 2003-01-31 | 171 | 174 | 169 | 172 | 103,000 | 1,720 |
| 2003-01-30 | 172 | 172 | 170 | 171 | 34,000 | 1,710 |
| 2003-01-29 | 172 | 174 | 171 | 171 | 43,000 | 1,710 |
| 2003-01-28 | 172 | 175 | 172 | 173 | 34,000 | 1,730 |
| 2003-01-27 | 177 | 177 | 173 | 175 | 22,000 | 1,750 |
| 2003-01-24 | 178 | 179 | 177 | 178 | 42,000 | 1,780 |
| 2003-01-23 | 177 | 180 | 176 | 177 | 40,000 | 1,770 |
| 2003-01-22 | 176 | 180 | 175 | 180 | 99,000 | 1,800 |
| 2003-01-21 | 175 | 176 | 174 | 176 | 29,000 | 1,760 |
| 2003-01-20 | 173 | 176 | 173 | 176 | 34,000 | 1,760 |
| 2003-01-17 | 172 | 176 | 169 | 172 | 56,000 | 1,720 |
| 2003-01-16 | 168 | 173 | 167 | 173 | 64,000 | 1,730 |
| 2003-01-15 | 170 | 172 | 169 | 172 | 57,000 | 1,720 |
| 2003-01-14 | 170 | 170 | 168 | 170 | 38,000 | 1,700 |
| 2003-01-10 | 166 | 170 | 166 | 170 | 25,000 | 1,700 |
| 2003-01-09 | 167 | 169 | 165 | 169 | 12,000 | 1,690 |
| 2003-01-08 | 170 | 170 | 167 | 169 | 9,000 | 1,690 |
| 2003-01-07 | 171 | 172 | 170 | 172 | 35,000 | 1,720 |
| 2003-01-06 | 171 | 171 | 170 | 171 | 27,000 | 1,710 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
