4404 ミヨシ油脂(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 289 | 290 | 284 | 284 | 316,000 | 2,840 |
| 2005-12-29 | 294 | 294 | 287 | 288 | 618,000 | 2,880 |
| 2005-12-28 | 287 | 287 | 283 | 286 | 473,000 | 2,860 |
| 2005-12-27 | 292 | 292 | 280 | 289 | 496,000 | 2,890 |
| 2005-12-26 | 296 | 298 | 295 | 296 | 670,000 | 2,960 |
| 2005-12-22 | 296 | 298 | 295 | 298 | 352,000 | 2,980 |
| 2005-12-21 | 295 | 297 | 293 | 297 | 476,000 | 2,970 |
| 2005-12-20 | 296 | 297 | 294 | 296 | 194,000 | 2,960 |
| 2005-12-19 | 293 | 296 | 293 | 295 | 289,000 | 2,950 |
| 2005-12-16 | 295 | 298 | 295 | 296 | 271,000 | 2,960 |
| 2005-12-15 | 297 | 298 | 295 | 295 | 314,000 | 2,950 |
| 2005-12-14 | 304 | 304 | 297 | 298 | 420,000 | 2,980 |
| 2005-12-13 | 305 | 305 | 298 | 302 | 500,000 | 3,020 |
| 2005-12-12 | 304 | 306 | 302 | 305 | 506,000 | 3,050 |
| 2005-12-09 | 296 | 301 | 295 | 300 | 486,000 | 3,000 |
| 2005-12-08 | 305 | 305 | 295 | 296 | 798,000 | 2,960 |
| 2005-12-07 | 300 | 305 | 298 | 304 | 1,040,000 | 3,040 |
| 2005-12-06 | 297 | 302 | 296 | 300 | 660,000 | 3,000 |
| 2005-12-05 | 295 | 298 | 295 | 298 | 368,000 | 2,980 |
| 2005-12-02 | 295 | 296 | 293 | 294 | 424,000 | 2,940 |
| 2005-12-01 | 290 | 295 | 289 | 295 | 535,000 | 2,950 |
| 2005-11-30 | 289 | 292 | 288 | 289 | 332,000 | 2,890 |
| 2005-11-29 | 287 | 288 | 286 | 288 | 148,000 | 2,880 |
| 2005-11-28 | 286 | 288 | 286 | 287 | 171,000 | 2,870 |
| 2005-11-25 | 281 | 284 | 280 | 283 | 218,000 | 2,830 |
| 2005-11-24 | 285 | 288 | 281 | 281 | 349,000 | 2,810 |
| 2005-11-22 | 289 | 289 | 285 | 287 | 245,000 | 2,870 |
| 2005-11-21 | 288 | 290 | 287 | 287 | 300,000 | 2,870 |
| 2005-11-18 | 290 | 291 | 287 | 289 | 356,000 | 2,890 |
| 2005-11-17 | 286 | 288 | 284 | 288 | 245,000 | 2,880 |
| 2005-11-16 | 283 | 285 | 281 | 285 | 175,000 | 2,850 |
| 2005-11-15 | 284 | 287 | 283 | 283 | 441,000 | 2,830 |
| 2005-11-14 | 295 | 295 | 281 | 284 | 977,000 | 2,840 |
| 2005-11-11 | 290 | 293 | 289 | 291 | 283,000 | 2,910 |
| 2005-11-10 | 293 | 297 | 286 | 290 | 660,000 | 2,900 |
| 2005-11-09 | 299 | 299 | 293 | 293 | 516,000 | 2,930 |
| 2005-11-08 | 298 | 300 | 294 | 300 | 862,000 | 3,000 |
| 2005-11-07 | 293 | 298 | 290 | 298 | 1,162,000 | 2,980 |
| 2005-11-04 | 287 | 294 | 286 | 289 | 1,292,000 | 2,890 |
| 2005-11-02 | 280 | 289 | 280 | 285 | 1,781,000 | 2,850 |
| 2005-11-01 | 280 | 280 | 279 | 279 | 121,000 | 2,790 |
| 2005-10-31 | 279 | 279 | 276 | 279 | 382,000 | 2,790 |
| 2005-10-28 | 276 | 277 | 272 | 274 | 419,000 | 2,740 |
| 2005-10-27 | 277 | 277 | 272 | 277 | 467,000 | 2,770 |
| 2005-10-26 | 279 | 279 | 275 | 276 | 322,000 | 2,760 |
| 2005-10-25 | 272 | 276 | 272 | 274 | 224,000 | 2,740 |
| 2005-10-24 | 274 | 274 | 271 | 273 | 140,000 | 2,730 |
| 2005-10-21 | 268 | 272 | 268 | 272 | 216,000 | 2,720 |
| 2005-10-20 | 272 | 274 | 271 | 272 | 174,000 | 2,720 |
| 2005-10-19 | 269 | 271 | 264 | 270 | 534,000 | 2,700 |
| 2005-10-18 | 277 | 277 | 274 | 274 | 285,000 | 2,740 |
| 2005-10-17 | 281 | 285 | 276 | 278 | 1,415,000 | 2,780 |
| 2005-10-14 | 269 | 280 | 268 | 278 | 1,142,000 | 2,780 |
| 2005-10-13 | 268 | 270 | 266 | 268 | 271,000 | 2,680 |
| 2005-10-12 | 268 | 269 | 265 | 269 | 363,000 | 2,690 |
| 2005-10-11 | 267 | 267 | 264 | 266 | 269,000 | 2,660 |
| 2005-10-07 | 260 | 266 | 260 | 265 | 338,000 | 2,650 |
| 2005-10-06 | 267 | 269 | 260 | 260 | 734,000 | 2,600 |
| 2005-10-05 | 270 | 272 | 266 | 270 | 580,000 | 2,700 |
| 2005-10-04 | 271 | 273 | 269 | 271 | 233,000 | 2,710 |
| 2005-10-03 | 272 | 273 | 266 | 270 | 606,000 | 2,700 |
| 2005-09-30 | 278 | 280 | 275 | 275 | 414,000 | 2,750 |
| 2005-09-29 | 283 | 283 | 276 | 276 | 493,000 | 2,760 |
| 2005-09-28 | 274 | 286 | 273 | 282 | 1,348,000 | 2,820 |
| 2005-09-27 | 275 | 277 | 273 | 274 | 437,000 | 2,740 |
| 2005-09-26 | 275 | 275 | 272 | 274 | 406,000 | 2,740 |
| 2005-09-22 | 272 | 274 | 270 | 273 | 449,000 | 2,730 |
| 2005-09-21 | 275 | 275 | 271 | 271 | 454,000 | 2,710 |
| 2005-09-20 | 272 | 278 | 271 | 275 | 902,000 | 2,750 |
| 2005-09-16 | 265 | 282 | 265 | 275 | 4,221,000 | 2,750 |
| 2005-09-15 | 261 | 262 | 259 | 261 | 771,000 | 2,610 |
| 2005-09-14 | 260 | 264 | 260 | 262 | 697,000 | 2,620 |
| 2005-09-13 | 262 | 263 | 260 | 262 | 391,000 | 2,620 |
| 2005-09-12 | 265 | 265 | 259 | 261 | 265,000 | 2,610 |
| 2005-09-09 | 259 | 262 | 255 | 262 | 732,000 | 2,620 |
| 2005-09-08 | 267 | 267 | 260 | 260 | 631,000 | 2,600 |
| 2005-09-07 | 271 | 271 | 264 | 266 | 439,000 | 2,660 |
| 2005-09-06 | 276 | 276 | 269 | 269 | 230,000 | 2,690 |
| 2005-09-05 | 270 | 276 | 270 | 276 | 262,000 | 2,760 |
| 2005-09-02 | 271 | 273 | 270 | 271 | 221,000 | 2,710 |
| 2005-09-01 | 272 | 278 | 271 | 272 | 351,000 | 2,720 |
| 2005-08-31 | 272 | 273 | 270 | 270 | 106,000 | 2,700 |
| 2005-08-30 | 272 | 272 | 270 | 271 | 83,000 | 2,710 |
| 2005-08-29 | 271 | 273 | 267 | 269 | 180,000 | 2,690 |
| 2005-08-26 | 272 | 272 | 269 | 272 | 183,000 | 2,720 |
| 2005-08-25 | 273 | 274 | 268 | 270 | 347,000 | 2,700 |
| 2005-08-24 | 276 | 277 | 273 | 274 | 316,000 | 2,740 |
| 2005-08-23 | 285 | 285 | 275 | 278 | 642,000 | 2,780 |
| 2005-08-22 | 284 | 289 | 279 | 282 | 2,741,000 | 2,820 |
| 2005-08-19 | 263 | 274 | 262 | 274 | 1,228,000 | 2,740 |
| 2005-08-18 | 261 | 262 | 258 | 261 | 190,000 | 2,610 |
| 2005-08-17 | 259 | 262 | 255 | 259 | 212,000 | 2,590 |
| 2005-08-16 | 256 | 259 | 254 | 258 | 142,000 | 2,580 |
| 2005-08-15 | 255 | 257 | 253 | 253 | 112,000 | 2,530 |
| 2005-08-12 | 257 | 257 | 252 | 254 | 274,000 | 2,540 |
| 2005-08-11 | 257 | 258 | 254 | 257 | 238,000 | 2,570 |
| 2005-08-10 | 256 | 257 | 254 | 256 | 145,000 | 2,560 |
| 2005-08-09 | 253 | 254 | 251 | 252 | 133,000 | 2,520 |
| 2005-08-08 | 240 | 248 | 237 | 248 | 430,000 | 2,480 |
| 2005-08-05 | 252 | 252 | 248 | 249 | 296,000 | 2,490 |
| 2005-08-04 | 258 | 258 | 252 | 253 | 262,000 | 2,530 |
| 2005-08-03 | 260 | 261 | 259 | 259 | 225,000 | 2,590 |
| 2005-08-02 | 264 | 265 | 261 | 261 | 356,000 | 2,610 |
| 2005-08-01 | 263 | 265 | 262 | 263 | 222,000 | 2,630 |
| 2005-07-29 | 264 | 266 | 263 | 264 | 261,000 | 2,640 |
| 2005-07-28 | 267 | 269 | 264 | 264 | 170,000 | 2,640 |
| 2005-07-27 | 265 | 265 | 263 | 265 | 202,000 | 2,650 |
| 2005-07-26 | 265 | 266 | 262 | 262 | 291,000 | 2,620 |
| 2005-07-25 | 270 | 270 | 263 | 266 | 530,000 | 2,660 |
| 2005-07-22 | 270 | 270 | 268 | 269 | 142,000 | 2,690 |
| 2005-07-21 | 269 | 273 | 266 | 271 | 527,000 | 2,710 |
| 2005-07-20 | 265 | 266 | 264 | 266 | 235,000 | 2,660 |
| 2005-07-19 | 268 | 268 | 265 | 266 | 92,000 | 2,660 |
| 2005-07-15 | 267 | 268 | 266 | 268 | 134,000 | 2,680 |
| 2005-07-14 | 269 | 269 | 266 | 267 | 176,000 | 2,670 |
| 2005-07-13 | 270 | 271 | 266 | 268 | 263,000 | 2,680 |
| 2005-07-12 | 271 | 271 | 267 | 268 | 190,000 | 2,680 |
| 2005-07-11 | 269 | 271 | 266 | 268 | 141,000 | 2,680 |
| 2005-07-08 | 267 | 270 | 266 | 268 | 191,000 | 2,680 |
| 2005-07-07 | 269 | 271 | 267 | 269 | 122,000 | 2,690 |
| 2005-07-06 | 272 | 275 | 269 | 270 | 195,000 | 2,700 |
| 2005-07-05 | 273 | 274 | 269 | 272 | 239,000 | 2,720 |
| 2005-07-04 | 271 | 280 | 270 | 276 | 415,000 | 2,760 |
| 2005-07-01 | 270 | 271 | 269 | 271 | 111,000 | 2,710 |
| 2005-06-30 | 271 | 271 | 267 | 268 | 106,000 | 2,680 |
| 2005-06-29 | 271 | 272 | 269 | 271 | 155,000 | 2,710 |
| 2005-06-28 | 269 | 270 | 265 | 270 | 158,000 | 2,700 |
| 2005-06-27 | 267 | 267 | 264 | 266 | 157,000 | 2,660 |
| 2005-06-24 | 270 | 270 | 267 | 269 | 170,000 | 2,690 |
| 2005-06-23 | 273 | 274 | 270 | 271 | 189,000 | 2,710 |
| 2005-06-22 | 275 | 275 | 271 | 273 | 242,000 | 2,730 |
| 2005-06-21 | 277 | 277 | 271 | 275 | 402,000 | 2,750 |
| 2005-06-20 | 273 | 280 | 269 | 276 | 1,024,000 | 2,760 |
| 2005-06-17 | 267 | 269 | 266 | 268 | 147,000 | 2,680 |
| 2005-06-16 | 269 | 274 | 264 | 265 | 406,000 | 2,650 |
| 2005-06-15 | 262 | 268 | 262 | 268 | 213,000 | 2,680 |
| 2005-06-14 | 260 | 264 | 259 | 263 | 260,000 | 2,630 |
| 2005-06-13 | 262 | 262 | 258 | 259 | 148,000 | 2,590 |
| 2005-06-10 | 261 | 261 | 258 | 260 | 169,000 | 2,600 |
| 2005-06-09 | 265 | 265 | 260 | 261 | 179,000 | 2,610 |
| 2005-06-08 | 262 | 264 | 260 | 261 | 199,000 | 2,610 |
| 2005-06-07 | 266 | 266 | 261 | 265 | 208,000 | 2,650 |
| 2005-06-06 | 262 | 268 | 261 | 262 | 220,000 | 2,620 |
| 2005-06-03 | 265 | 266 | 258 | 266 | 404,000 | 2,660 |
| 2005-06-02 | 269 | 270 | 262 | 263 | 655,000 | 2,630 |
| 2005-06-01 | 260 | 266 | 258 | 266 | 478,000 | 2,660 |
| 2005-05-31 | 254 | 262 | 253 | 260 | 590,000 | 2,600 |
| 2005-05-30 | 251 | 253 | 250 | 251 | 214,000 | 2,510 |
| 2005-05-27 | 245 | 251 | 244 | 251 | 201,000 | 2,510 |
| 2005-05-26 | 249 | 249 | 238 | 241 | 375,000 | 2,410 |
| 2005-05-25 | 263 | 263 | 247 | 249 | 245,000 | 2,490 |
| 2005-05-24 | 265 | 265 | 258 | 259 | 129,000 | 2,590 |
| 2005-05-23 | 260 | 264 | 260 | 260 | 80,000 | 2,600 |
| 2005-05-20 | 268 | 270 | 261 | 263 | 134,000 | 2,630 |
| 2005-05-19 | 265 | 272 | 263 | 268 | 277,000 | 2,680 |
| 2005-05-18 | 258 | 261 | 250 | 260 | 401,000 | 2,600 |
| 2005-05-17 | 282 | 282 | 256 | 259 | 634,000 | 2,590 |
| 2005-05-16 | 281 | 284 | 278 | 278 | 384,000 | 2,780 |
| 2005-05-13 | 289 | 291 | 285 | 285 | 247,000 | 2,850 |
| 2005-05-12 | 294 | 295 | 288 | 289 | 218,000 | 2,890 |
| 2005-05-11 | 293 | 295 | 288 | 292 | 350,000 | 2,920 |
| 2005-05-10 | 300 | 303 | 296 | 297 | 380,000 | 2,970 |
| 2005-05-09 | 301 | 301 | 295 | 298 | 391,000 | 2,980 |
| 2005-05-06 | 291 | 301 | 288 | 296 | 568,000 | 2,960 |
| 2005-05-02 | 288 | 289 | 286 | 288 | 101,000 | 2,880 |
| 2005-04-28 | 290 | 290 | 281 | 287 | 241,000 | 2,870 |
| 2005-04-27 | 289 | 289 | 284 | 286 | 165,000 | 2,860 |
| 2005-04-26 | 293 | 293 | 286 | 287 | 151,000 | 2,870 |
| 2005-04-25 | 287 | 291 | 287 | 291 | 184,000 | 2,910 |
| 2005-04-22 | 293 | 293 | 286 | 288 | 334,000 | 2,880 |
| 2005-04-21 | 280 | 285 | 276 | 283 | 444,000 | 2,830 |
| 2005-04-20 | 290 | 297 | 286 | 287 | 343,000 | 2,870 |
| 2005-04-19 | 279 | 288 | 279 | 285 | 558,000 | 2,850 |
| 2005-04-18 | 285 | 289 | 278 | 278 | 1,483,000 | 2,780 |
| 2005-04-15 | 295 | 301 | 294 | 296 | 899,000 | 2,960 |
| 2005-04-14 | 294 | 301 | 292 | 299 | 1,056,000 | 2,990 |
| 2005-04-13 | 305 | 308 | 292 | 298 | 1,869,000 | 2,980 |
| 2005-04-12 | 315 | 320 | 304 | 306 | 2,979,000 | 3,060 |
| 2005-04-11 | 315 | 318 | 311 | 313 | 1,442,000 | 3,130 |
| 2005-04-08 | 323 | 324 | 315 | 315 | 2,136,000 | 3,150 |
| 2005-04-07 | 325 | 332 | 322 | 324 | 2,962,000 | 3,240 |
| 2005-04-06 | 322 | 337 | 321 | 327 | 8,510,000 | 3,270 |
| 2005-04-05 | 316 | 324 | 315 | 321 | 1,459,000 | 3,210 |
| 2005-04-04 | 319 | 320 | 315 | 316 | 1,041,000 | 3,160 |
| 2005-04-01 | 315 | 324 | 314 | 322 | 1,759,000 | 3,220 |
| 2005-03-31 | 316 | 317 | 310 | 317 | 1,178,000 | 3,170 |
| 2005-03-30 | 322 | 327 | 310 | 310 | 2,929,000 | 3,100 |
| 2005-03-29 | 318 | 336 | 315 | 328 | 12,865,000 | 3,280 |
| 2005-03-28 | 312 | 322 | 309 | 315 | 3,022,000 | 3,150 |
| 2005-03-25 | 332 | 335 | 315 | 317 | 3,923,000 | 3,170 |
| 2005-03-24 | 322 | 332 | 321 | 329 | 2,628,000 | 3,290 |
| 2005-03-23 | 334 | 337 | 321 | 326 | 4,410,000 | 3,260 |
| 2005-03-22 | 340 | 349 | 335 | 339 | 3,650,000 | 3,390 |
| 2005-03-18 | 351 | 353 | 341 | 341 | 4,911,000 | 3,410 |
| 2005-03-17 | 357 | 368 | 348 | 350 | 7,701,000 | 3,500 |
| 2005-03-16 | 352 | 373 | 341 | 362 | 19,837,000 | 3,620 |
| 2005-03-15 | 372 | 374 | 348 | 353 | 18,502,000 | 3,530 |
| 2005-03-14 | 363 | 390 | 360 | 382 | 49,145,000 | 3,820 |
| 2005-03-11 | 327 | 354 | 323 | 353 | 63,026,000 | 3,530 |
| 2005-03-10 | 308 | 329 | 306 | 325 | 19,659,000 | 3,250 |
| 2005-03-09 | 337 | 340 | 308 | 313 | 44,014,000 | 3,130 |
| 2005-03-08 | 315 | 341 | 293 | 336 | 76,922,000 | 3,360 |
| 2005-03-07 | 240 | 315 | 240 | 315 | 66,883,000 | 3,150 |
| 2005-03-04 | 236 | 236 | 234 | 235 | 300,000 | 2,350 |
| 2005-03-03 | 234 | 236 | 234 | 234 | 246,000 | 2,340 |
| 2005-03-02 | 235 | 236 | 233 | 234 | 291,000 | 2,340 |
| 2005-03-01 | 234 | 234 | 232 | 234 | 239,000 | 2,340 |
| 2005-02-28 | 234 | 236 | 231 | 232 | 358,000 | 2,320 |
| 2005-02-25 | 230 | 231 | 229 | 230 | 209,000 | 2,300 |
| 2005-02-24 | 227 | 232 | 226 | 232 | 317,000 | 2,320 |
| 2005-02-23 | 230 | 231 | 229 | 230 | 61,000 | 2,300 |
| 2005-02-22 | 233 | 234 | 231 | 231 | 146,000 | 2,310 |
| 2005-02-21 | 231 | 231 | 228 | 231 | 133,000 | 2,310 |
| 2005-02-18 | 227 | 229 | 226 | 226 | 175,000 | 2,260 |
| 2005-02-17 | 228 | 228 | 226 | 228 | 152,000 | 2,280 |
| 2005-02-16 | 233 | 234 | 229 | 229 | 106,000 | 2,290 |
| 2005-02-15 | 233 | 235 | 232 | 233 | 181,000 | 2,330 |
| 2005-02-14 | 235 | 236 | 233 | 233 | 102,000 | 2,330 |
| 2005-02-10 | 235 | 235 | 232 | 234 | 74,000 | 2,340 |
| 2005-02-09 | 234 | 235 | 233 | 233 | 82,000 | 2,330 |
| 2005-02-08 | 237 | 237 | 232 | 233 | 118,000 | 2,330 |
| 2005-02-07 | 236 | 237 | 234 | 236 | 103,000 | 2,360 |
| 2005-02-04 | 233 | 235 | 231 | 234 | 280,000 | 2,340 |
| 2005-02-03 | 237 | 237 | 233 | 233 | 171,000 | 2,330 |
| 2005-02-02 | 234 | 239 | 233 | 236 | 593,000 | 2,360 |
| 2005-02-01 | 232 | 235 | 232 | 235 | 243,000 | 2,350 |
| 2005-01-31 | 230 | 232 | 229 | 231 | 219,000 | 2,310 |
| 2005-01-28 | 229 | 230 | 228 | 230 | 155,000 | 2,300 |
| 2005-01-27 | 230 | 230 | 228 | 229 | 92,000 | 2,290 |
| 2005-01-26 | 228 | 230 | 228 | 229 | 117,000 | 2,290 |
| 2005-01-25 | 229 | 229 | 227 | 228 | 126,000 | 2,280 |
| 2005-01-24 | 226 | 229 | 226 | 227 | 86,000 | 2,270 |
| 2005-01-21 | 227 | 230 | 227 | 228 | 175,000 | 2,280 |
| 2005-01-20 | 230 | 231 | 228 | 229 | 174,000 | 2,290 |
| 2005-01-19 | 229 | 230 | 227 | 230 | 361,000 | 2,300 |
| 2005-01-18 | 229 | 229 | 227 | 227 | 132,000 | 2,270 |
| 2005-01-17 | 228 | 230 | 228 | 229 | 154,000 | 2,290 |
| 2005-01-14 | 226 | 228 | 226 | 226 | 118,000 | 2,260 |
| 2005-01-13 | 231 | 231 | 228 | 228 | 244,000 | 2,280 |
| 2005-01-12 | 227 | 236 | 227 | 230 | 1,711,000 | 2,300 |
| 2005-01-11 | 225 | 226 | 224 | 226 | 238,000 | 2,260 |
| 2005-01-07 | 225 | 225 | 223 | 223 | 193,000 | 2,230 |
| 2005-01-06 | 225 | 225 | 223 | 224 | 93,000 | 2,240 |
| 2005-01-05 | 223 | 225 | 223 | 223 | 186,000 | 2,230 |
| 2005-01-04 | 221 | 223 | 221 | 221 | 102,000 | 2,210 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
