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
2005-12-30289290284284316,0002,840
2005-12-29294294287288618,0002,880
2005-12-28287287283286473,0002,860
2005-12-27292292280289496,0002,890
2005-12-26296298295296670,0002,960
2005-12-22296298295298352,0002,980
2005-12-21295297293297476,0002,970
2005-12-20296297294296194,0002,960
2005-12-19293296293295289,0002,950
2005-12-16295298295296271,0002,960
2005-12-15297298295295314,0002,950
2005-12-14304304297298420,0002,980
2005-12-13305305298302500,0003,020
2005-12-12304306302305506,0003,050
2005-12-09296301295300486,0003,000
2005-12-08305305295296798,0002,960
2005-12-073003052983041,040,0003,040
2005-12-06297302296300660,0003,000
2005-12-05295298295298368,0002,980
2005-12-02295296293294424,0002,940
2005-12-01290295289295535,0002,950
2005-11-30289292288289332,0002,890
2005-11-29287288286288148,0002,880
2005-11-28286288286287171,0002,870
2005-11-25281284280283218,0002,830
2005-11-24285288281281349,0002,810
2005-11-22289289285287245,0002,870
2005-11-21288290287287300,0002,870
2005-11-18290291287289356,0002,890
2005-11-17286288284288245,0002,880
2005-11-16283285281285175,0002,850
2005-11-15284287283283441,0002,830
2005-11-14295295281284977,0002,840
2005-11-11290293289291283,0002,910
2005-11-10293297286290660,0002,900
2005-11-09299299293293516,0002,930
2005-11-08298300294300862,0003,000
2005-11-072932982902981,162,0002,980
2005-11-042872942862891,292,0002,890
2005-11-022802892802851,781,0002,850
2005-11-01280280279279121,0002,790
2005-10-31279279276279382,0002,790
2005-10-28276277272274419,0002,740
2005-10-27277277272277467,0002,770
2005-10-26279279275276322,0002,760
2005-10-25272276272274224,0002,740
2005-10-24274274271273140,0002,730
2005-10-21268272268272216,0002,720
2005-10-20272274271272174,0002,720
2005-10-19269271264270534,0002,700
2005-10-18277277274274285,0002,740
2005-10-172812852762781,415,0002,780
2005-10-142692802682781,142,0002,780
2005-10-13268270266268271,0002,680
2005-10-12268269265269363,0002,690
2005-10-11267267264266269,0002,660
2005-10-07260266260265338,0002,650
2005-10-06267269260260734,0002,600
2005-10-05270272266270580,0002,700
2005-10-04271273269271233,0002,710
2005-10-03272273266270606,0002,700
2005-09-30278280275275414,0002,750
2005-09-29283283276276493,0002,760
2005-09-282742862732821,348,0002,820
2005-09-27275277273274437,0002,740
2005-09-26275275272274406,0002,740
2005-09-22272274270273449,0002,730
2005-09-21275275271271454,0002,710
2005-09-20272278271275902,0002,750
2005-09-162652822652754,221,0002,750
2005-09-15261262259261771,0002,610
2005-09-14260264260262697,0002,620
2005-09-13262263260262391,0002,620
2005-09-12265265259261265,0002,610
2005-09-09259262255262732,0002,620
2005-09-08267267260260631,0002,600
2005-09-07271271264266439,0002,660
2005-09-06276276269269230,0002,690
2005-09-05270276270276262,0002,760
2005-09-02271273270271221,0002,710
2005-09-01272278271272351,0002,720
2005-08-31272273270270106,0002,700
2005-08-3027227227027183,0002,710
2005-08-29271273267269180,0002,690
2005-08-26272272269272183,0002,720
2005-08-25273274268270347,0002,700
2005-08-24276277273274316,0002,740
2005-08-23285285275278642,0002,780
2005-08-222842892792822,741,0002,820
2005-08-192632742622741,228,0002,740
2005-08-18261262258261190,0002,610
2005-08-17259262255259212,0002,590
2005-08-16256259254258142,0002,580
2005-08-15255257253253112,0002,530
2005-08-12257257252254274,0002,540
2005-08-11257258254257238,0002,570
2005-08-10256257254256145,0002,560
2005-08-09253254251252133,0002,520
2005-08-08240248237248430,0002,480
2005-08-05252252248249296,0002,490
2005-08-04258258252253262,0002,530
2005-08-03260261259259225,0002,590
2005-08-02264265261261356,0002,610
2005-08-01263265262263222,0002,630
2005-07-29264266263264261,0002,640
2005-07-28267269264264170,0002,640
2005-07-27265265263265202,0002,650
2005-07-26265266262262291,0002,620
2005-07-25270270263266530,0002,660
2005-07-22270270268269142,0002,690
2005-07-21269273266271527,0002,710
2005-07-20265266264266235,0002,660
2005-07-1926826826526692,0002,660
2005-07-15267268266268134,0002,680
2005-07-14269269266267176,0002,670
2005-07-13270271266268263,0002,680
2005-07-12271271267268190,0002,680
2005-07-11269271266268141,0002,680
2005-07-08267270266268191,0002,680
2005-07-07269271267269122,0002,690
2005-07-06272275269270195,0002,700
2005-07-05273274269272239,0002,720
2005-07-04271280270276415,0002,760
2005-07-01270271269271111,0002,710
2005-06-30271271267268106,0002,680
2005-06-29271272269271155,0002,710
2005-06-28269270265270158,0002,700
2005-06-27267267264266157,0002,660
2005-06-24270270267269170,0002,690
2005-06-23273274270271189,0002,710
2005-06-22275275271273242,0002,730
2005-06-21277277271275402,0002,750
2005-06-202732802692761,024,0002,760
2005-06-17267269266268147,0002,680
2005-06-16269274264265406,0002,650
2005-06-15262268262268213,0002,680
2005-06-14260264259263260,0002,630
2005-06-13262262258259148,0002,590
2005-06-10261261258260169,0002,600
2005-06-09265265260261179,0002,610
2005-06-08262264260261199,0002,610
2005-06-07266266261265208,0002,650
2005-06-06262268261262220,0002,620
2005-06-03265266258266404,0002,660
2005-06-02269270262263655,0002,630
2005-06-01260266258266478,0002,660
2005-05-31254262253260590,0002,600
2005-05-30251253250251214,0002,510
2005-05-27245251244251201,0002,510
2005-05-26249249238241375,0002,410
2005-05-25263263247249245,0002,490
2005-05-24265265258259129,0002,590
2005-05-2326026426026080,0002,600
2005-05-20268270261263134,0002,630
2005-05-19265272263268277,0002,680
2005-05-18258261250260401,0002,600
2005-05-17282282256259634,0002,590
2005-05-16281284278278384,0002,780
2005-05-13289291285285247,0002,850
2005-05-12294295288289218,0002,890
2005-05-11293295288292350,0002,920
2005-05-10300303296297380,0002,970
2005-05-09301301295298391,0002,980
2005-05-06291301288296568,0002,960
2005-05-02288289286288101,0002,880
2005-04-28290290281287241,0002,870
2005-04-27289289284286165,0002,860
2005-04-26293293286287151,0002,870
2005-04-25287291287291184,0002,910
2005-04-22293293286288334,0002,880
2005-04-21280285276283444,0002,830
2005-04-20290297286287343,0002,870
2005-04-19279288279285558,0002,850
2005-04-182852892782781,483,0002,780
2005-04-15295301294296899,0002,960
2005-04-142943012922991,056,0002,990
2005-04-133053082922981,869,0002,980
2005-04-123153203043062,979,0003,060
2005-04-113153183113131,442,0003,130
2005-04-083233243153152,136,0003,150
2005-04-073253323223242,962,0003,240
2005-04-063223373213278,510,0003,270
2005-04-053163243153211,459,0003,210
2005-04-043193203153161,041,0003,160
2005-04-013153243143221,759,0003,220
2005-03-313163173103171,178,0003,170
2005-03-303223273103102,929,0003,100
2005-03-2931833631532812,865,0003,280
2005-03-283123223093153,022,0003,150
2005-03-253323353153173,923,0003,170
2005-03-243223323213292,628,0003,290
2005-03-233343373213264,410,0003,260
2005-03-223403493353393,650,0003,390
2005-03-183513533413414,911,0003,410
2005-03-173573683483507,701,0003,500
2005-03-1635237334136219,837,0003,620
2005-03-1537237434835318,502,0003,530
2005-03-1436339036038249,145,0003,820
2005-03-1132735432335363,026,0003,530
2005-03-1030832930632519,659,0003,250
2005-03-0933734030831344,014,0003,130
2005-03-0831534129333676,922,0003,360
2005-03-0724031524031566,883,0003,150
2005-03-04236236234235300,0002,350
2005-03-03234236234234246,0002,340
2005-03-02235236233234291,0002,340
2005-03-01234234232234239,0002,340
2005-02-28234236231232358,0002,320
2005-02-25230231229230209,0002,300
2005-02-24227232226232317,0002,320
2005-02-2323023122923061,0002,300
2005-02-22233234231231146,0002,310
2005-02-21231231228231133,0002,310
2005-02-18227229226226175,0002,260
2005-02-17228228226228152,0002,280
2005-02-16233234229229106,0002,290
2005-02-15233235232233181,0002,330
2005-02-14235236233233102,0002,330
2005-02-1023523523223474,0002,340
2005-02-0923423523323382,0002,330
2005-02-08237237232233118,0002,330
2005-02-07236237234236103,0002,360
2005-02-04233235231234280,0002,340
2005-02-03237237233233171,0002,330
2005-02-02234239233236593,0002,360
2005-02-01232235232235243,0002,350
2005-01-31230232229231219,0002,310
2005-01-28229230228230155,0002,300
2005-01-2723023022822992,0002,290
2005-01-26228230228229117,0002,290
2005-01-25229229227228126,0002,280
2005-01-2422622922622786,0002,270
2005-01-21227230227228175,0002,280
2005-01-20230231228229174,0002,290
2005-01-19229230227230361,0002,300
2005-01-18229229227227132,0002,270
2005-01-17228230228229154,0002,290
2005-01-14226228226226118,0002,260
2005-01-13231231228228244,0002,280
2005-01-122272362272301,711,0002,300
2005-01-11225226224226238,0002,260
2005-01-07225225223223193,0002,230
2005-01-0622522522322493,0002,240
2005-01-05223225223223186,0002,230
2005-01-04221223221221102,0002,210

分割・併合履歴 : [2017-06-28]1株→0.1株