1. HOME >
  2. 株価時系列 >
  3. 4404 >
  4. 2004年

4404 ミヨシ油脂(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30223223221221108,0002,210
2004-12-29224224221222103,0002,220
2004-12-28224224220222158,0002,220
2004-12-27223224222222197,0002,220
2004-12-24227229225228361,0002,280
2004-12-22226227223224320,0002,240
2004-12-212202352202281,013,0002,280
2004-12-20221223220220200,0002,200
2004-12-17219220218220132,0002,200
2004-12-16219219217217148,0002,170
2004-12-15223223219221145,0002,210
2004-12-1422422422022287,0002,220
2004-12-1322222422122174,0002,210
2004-12-10220221220221141,0002,210
2004-12-09222224220220153,0002,200
2004-12-08222223221222134,0002,220
2004-12-07226230220225984,0002,250
2004-12-06219227219224575,0002,240
2004-12-03219220217219140,0002,190
2004-12-02220220217218177,0002,180
2004-12-01219220217218106,0002,180
2004-11-30222222218218133,0002,180
2004-11-29218220218220120,0002,200
2004-11-26217218216216192,0002,160
2004-11-25214219214219143,0002,190
2004-11-2421421621321475,0002,140
2004-11-2221521521321450,0002,140
2004-11-19213216213215135,0002,150
2004-11-18214216213213131,0002,130
2004-11-1721521621321399,0002,130
2004-11-16215217215215123,0002,150
2004-11-15211215211215115,0002,150
2004-11-1221221221121233,0002,120
2004-11-1121421421121149,0002,110
2004-11-1021421521221374,0002,130
2004-11-0921421421321437,0002,140
2004-11-0821321421221350,0002,130
2004-11-0521421421221459,0002,140
2004-11-0421521521221354,0002,130
2004-11-0221221221021246,0002,120
2004-11-0121021220921140,0002,110
2004-10-2921021120921080,0002,100
2004-10-2821121121021141,0002,110
2004-10-2721021120921031,0002,100
2004-10-2621221220820957,0002,090
2004-10-2521021320921157,0002,110
2004-10-2221421421321424,0002,140
2004-10-2121321321021069,0002,100
2004-10-20215215209210157,0002,100
2004-10-1921721721521522,0002,150
2004-10-1821721721621641,0002,160
2004-10-1521421521321578,0002,150
2004-10-1422022021521571,0002,150
2004-10-13222224218218173,0002,180
2004-10-12218225215217513,0002,170
2004-10-0821521621421578,0002,150
2004-10-07217219216218171,0002,180
2004-10-06212216212215157,0002,150
2004-10-0521221321121288,0002,120
2004-10-0421021121021149,0002,110
2004-10-0120720920720868,0002,080
2004-09-3020920920720772,0002,070
2004-09-2920820820620761,0002,070
2004-09-2820720720520736,0002,070
2004-09-2720720720520759,0002,070
2004-09-2420620620520566,0002,050
2004-09-22208208205207113,0002,070
2004-09-2121021120820855,0002,080
2004-09-1721121220921062,0002,100
2004-09-1621121221021088,0002,100
2004-09-1521221321121176,0002,110
2004-09-14212212210211128,0002,110
2004-09-1321221221021062,0002,100
2004-09-10212212210210156,0002,100
2004-09-0921321321221353,0002,130
2004-09-0821421421221271,0002,120
2004-09-0721421521321361,0002,130
2004-09-0621321421221462,0002,140
2004-09-0321421421221260,0002,120
2004-09-0221321321121237,0002,120
2004-09-0121421421121343,0002,130
2004-08-3121421421221251,0002,120
2004-08-3021321321221340,0002,130
2004-08-2721221521121259,0002,120
2004-08-2621221321021153,0002,110
2004-08-2520921120921038,0002,100
2004-08-2421021020820922,0002,090
2004-08-2321021221021049,0002,100
2004-08-2020921020720961,0002,090
2004-08-1920820820620732,0002,070
2004-08-1820820820520664,0002,060
2004-08-1721021020820819,0002,080
2004-08-1620820820520744,0002,070
2004-08-1321021120820987,0002,090
2004-08-1221021120921030,0002,100
2004-08-1121021221021171,0002,110
2004-08-1020921120921034,0002,100
2004-08-0920920920820831,0002,080
2004-08-0621221220920944,0002,090
2004-08-0521021120921131,0002,110
2004-08-0421221220821165,0002,110
2004-08-0321421421121139,0002,110
2004-08-0221321421221344,0002,130
2004-07-3021621621221385,0002,130
2004-07-2921521521021162,0002,110
2004-07-2821121221121153,0002,110
2004-07-2721321321021058,0002,100
2004-07-2621321421221331,0002,130
2004-07-2321721721421424,0002,140
2004-07-2221421521321329,0002,130
2004-07-21218218212217108,0002,170
2004-07-2021521521221445,0002,140
2004-07-1621421721321563,0002,150
2004-07-1521521521321366,0002,130
2004-07-14219220214214119,0002,140
2004-07-1322022021621762,0002,170
2004-07-1221822021521951,0002,190
2004-07-0921121521121380,0002,130
2004-07-0821621621221579,0002,150
2004-07-0721221521221472,0002,140
2004-07-0621722021721762,0002,170
2004-07-0521921921821985,0002,190
2004-07-02220221219220151,0002,200
2004-07-01220224219222199,0002,220
2004-06-3021921921821967,0002,190
2004-06-2921921921721984,0002,190
2004-06-2821822021822070,0002,200
2004-06-2522022021921940,0002,190
2004-06-2421821921721838,0002,180
2004-06-2322022021821856,0002,180
2004-06-2222022021821936,0002,190
2004-06-2122022121922054,0002,200
2004-06-1822122221921972,0002,190
2004-06-1722322322022053,0002,200
2004-06-1622422522022085,0002,200
2004-06-1522022021721784,0002,170
2004-06-1422122322022062,0002,200
2004-06-11220222217221185,0002,210
2004-06-1022022121721952,0002,190
2004-06-0921922021821952,0002,190
2004-06-0821821821621665,0002,160
2004-06-0721621921621664,0002,160
2004-06-04214218210215133,0002,150
2004-06-0321721720920984,0002,090
2004-06-0222122121321468,0002,140
2004-06-0121621821321778,0002,170
2004-05-3121721721221397,0002,130
2004-05-2821121221021258,0002,120
2004-05-2721021020820828,0002,080
2004-05-2620921020921053,0002,100
2004-05-2521321320921060,0002,100
2004-05-2421121321021054,0002,100
2004-05-2120620920420846,0002,080
2004-05-2020620720320563,0002,050
2004-05-1920320720220752,0002,070
2004-05-1820220320020086,0002,000
2004-05-17207207197197153,0001,970
2004-05-1420620920420579,0002,050
2004-05-13213213205205135,0002,050
2004-05-12210215205208122,0002,080
2004-05-11200205200205170,0002,050
2004-05-10216216199204152,0002,040
2004-05-07215219215217105,0002,170
2004-05-06234234220221160,0002,210
2004-04-30232232225225192,0002,250
2004-04-28230233227230116,0002,300
2004-04-2723223323023188,0002,310
2004-04-2623423623123283,0002,320
2004-04-2323623823423775,0002,370
2004-04-22234237234235102,0002,350
2004-04-2123423523223494,0002,340
2004-04-2023223823223585,0002,350
2004-04-19237238231231103,0002,310
2004-04-16236237235235106,0002,350
2004-04-15241242235237241,0002,370
2004-04-14238239236239143,0002,390
2004-04-13239239235238145,0002,380
2004-04-1223123723123588,0002,350
2004-04-09236237231235176,0002,350
2004-04-0824024023723874,0002,380
2004-04-07240243238240177,0002,400
2004-04-06237243237240136,0002,400
2004-04-05240242235237321,0002,370
2004-04-02235242233237796,0002,370
2004-04-01228235228231467,0002,310
2004-03-31229229226229120,0002,290
2004-03-30229229225229118,0002,290
2004-03-29230230227229131,0002,290
2004-03-26233233229229178,0002,290
2004-03-25236236230233412,0002,330
2004-03-242182382182271,170,0002,270
2004-03-2321921921621783,0002,170
2004-03-2221821921621854,0002,180
2004-03-1921821821521691,0002,160
2004-03-18223223217218186,0002,180
2004-03-17220220219220129,0002,200
2004-03-16220221218218169,0002,180
2004-03-15218222217221289,0002,210
2004-03-12215217214215198,0002,150
2004-03-11213219213218202,0002,180
2004-03-10216216214215171,0002,150
2004-03-09213216212215350,0002,150
2004-03-08210211208210269,0002,100
2004-03-0520720820720880,0002,080
2004-03-0420520820520896,0002,080
2004-03-0320720720520539,0002,050
2004-03-02209210205207130,0002,070
2004-03-01205208204206160,0002,060
2004-02-27205205203205218,0002,050
2004-02-26199204198204227,0002,040
2004-02-2520020019819855,0001,980
2004-02-2420120119919934,0001,990
2004-02-2320020119820069,0002,000
2004-02-2020020019820024,0002,000
2004-02-1920120119919929,0001,990
2004-02-1820220219920064,0002,000
2004-02-1720120220020236,0002,020
2004-02-1619920019820046,0002,000
2004-02-1319919919819943,0001,990
2004-02-1219719919719960,0001,990
2004-02-1019719819719720,0001,970
2004-02-0919820019619650,0001,960
2004-02-0619719819619764,0001,970
2004-02-0519919919519697,0001,960
2004-02-04202202199199105,0001,990
2004-02-03203203199202166,0002,020
2004-02-0220620620420433,0002,040
2004-01-3020620620320468,0002,040
2004-01-2920420620320480,0002,040
2004-01-2820520720420536,0002,050
2004-01-27207207205205110,0002,050
2004-01-2621021020520758,0002,070
2004-01-2320820920720885,0002,080
2004-01-22211211207208322,0002,080
2004-01-21203210202209595,0002,090
2004-01-2020420420320391,0002,030
2004-01-19204204203203111,0002,030
2004-01-16200203200203119,0002,030
2004-01-1520320320020056,0002,000
2004-01-14201201200201126,0002,010
2004-01-1320220220120190,0002,010
2004-01-0920120220020177,0002,010
2004-01-0820220220020076,0002,000
2004-01-0720120320120172,0002,010
2004-01-0620220420120193,0002,010
2004-01-0520220320120195,0002,010

分割・併合履歴 ： [2017-06-28]1株→0.1株