4404 ミヨシ油脂(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 251 | 260 | 251 | 258 | 509,000 | 2,580 |
| 2006-12-28 | 249 | 251 | 248 | 249 | 288,000 | 2,490 |
| 2006-12-27 | 252 | 255 | 249 | 250 | 468,000 | 2,500 |
| 2006-12-26 | 253 | 255 | 249 | 252 | 729,000 | 2,520 |
| 2006-12-25 | 255 | 262 | 255 | 257 | 795,000 | 2,570 |
| 2006-12-22 | 257 | 269 | 252 | 257 | 3,080,000 | 2,570 |
| 2006-12-21 | 240 | 264 | 238 | 252 | 5,883,000 | 2,520 |
| 2006-12-20 | 229 | 230 | 227 | 230 | 90,000 | 2,300 |
| 2006-12-19 | 229 | 230 | 228 | 228 | 76,000 | 2,280 |
| 2006-12-18 | 229 | 233 | 228 | 230 | 140,000 | 2,300 |
| 2006-12-15 | 230 | 233 | 230 | 230 | 130,000 | 2,300 |
| 2006-12-14 | 228 | 229 | 227 | 229 | 130,000 | 2,290 |
| 2006-12-13 | 226 | 227 | 225 | 227 | 65,000 | 2,270 |
| 2006-12-12 | 225 | 227 | 225 | 226 | 94,000 | 2,260 |
| 2006-12-11 | 225 | 225 | 224 | 225 | 69,000 | 2,250 |
| 2006-12-08 | 224 | 226 | 224 | 224 | 120,000 | 2,240 |
| 2006-12-07 | 222 | 225 | 221 | 225 | 83,000 | 2,250 |
| 2006-12-06 | 222 | 224 | 221 | 223 | 88,000 | 2,230 |
| 2006-12-05 | 222 | 222 | 220 | 222 | 84,000 | 2,220 |
| 2006-12-04 | 220 | 221 | 219 | 220 | 96,000 | 2,200 |
| 2006-12-01 | 219 | 222 | 219 | 219 | 114,000 | 2,190 |
| 2006-11-30 | 219 | 220 | 219 | 220 | 149,000 | 2,200 |
| 2006-11-29 | 218 | 218 | 215 | 217 | 118,000 | 2,170 |
| 2006-11-28 | 215 | 216 | 213 | 214 | 124,000 | 2,140 |
| 2006-11-27 | 208 | 215 | 208 | 213 | 126,000 | 2,130 |
| 2006-11-24 | 212 | 212 | 206 | 208 | 104,000 | 2,080 |
| 2006-11-22 | 208 | 210 | 204 | 209 | 138,000 | 2,090 |
| 2006-11-21 | 210 | 216 | 209 | 210 | 90,000 | 2,100 |
| 2006-11-20 | 213 | 214 | 210 | 210 | 157,000 | 2,100 |
| 2006-11-17 | 215 | 215 | 214 | 214 | 65,000 | 2,140 |
| 2006-11-16 | 213 | 217 | 213 | 215 | 150,000 | 2,150 |
| 2006-11-15 | 219 | 221 | 217 | 217 | 163,000 | 2,170 |
| 2006-11-14 | 220 | 225 | 218 | 219 | 246,000 | 2,190 |
| 2006-11-13 | 232 | 232 | 212 | 220 | 246,000 | 2,200 |
| 2006-11-10 | 234 | 234 | 231 | 231 | 37,000 | 2,310 |
| 2006-11-09 | 234 | 236 | 232 | 232 | 57,000 | 2,320 |
| 2006-11-08 | 235 | 235 | 232 | 232 | 92,000 | 2,320 |
| 2006-11-07 | 237 | 237 | 234 | 235 | 33,000 | 2,350 |
| 2006-11-06 | 235 | 236 | 232 | 233 | 42,000 | 2,330 |
| 2006-11-02 | 232 | 235 | 232 | 234 | 47,000 | 2,340 |
| 2006-11-01 | 235 | 235 | 233 | 234 | 64,000 | 2,340 |
| 2006-10-31 | 234 | 236 | 232 | 234 | 88,000 | 2,340 |
| 2006-10-30 | 235 | 236 | 234 | 234 | 63,000 | 2,340 |
| 2006-10-27 | 238 | 238 | 236 | 236 | 76,000 | 2,360 |
| 2006-10-26 | 238 | 239 | 238 | 238 | 42,000 | 2,380 |
| 2006-10-25 | 239 | 240 | 237 | 237 | 44,000 | 2,370 |
| 2006-10-24 | 239 | 241 | 238 | 238 | 93,000 | 2,380 |
| 2006-10-23 | 237 | 239 | 237 | 239 | 91,000 | 2,390 |
| 2006-10-20 | 235 | 237 | 235 | 237 | 42,000 | 2,370 |
| 2006-10-19 | 237 | 237 | 235 | 236 | 95,000 | 2,360 |
| 2006-10-18 | 235 | 235 | 233 | 235 | 45,000 | 2,350 |
| 2006-10-17 | 236 | 236 | 234 | 235 | 34,000 | 2,350 |
| 2006-10-16 | 233 | 236 | 232 | 235 | 72,000 | 2,350 |
| 2006-10-13 | 230 | 234 | 230 | 230 | 61,000 | 2,300 |
| 2006-10-12 | 228 | 230 | 228 | 229 | 100,000 | 2,290 |
| 2006-10-11 | 231 | 232 | 228 | 228 | 68,000 | 2,280 |
| 2006-10-10 | 232 | 234 | 232 | 233 | 70,000 | 2,330 |
| 2006-10-06 | 233 | 234 | 232 | 234 | 91,000 | 2,340 |
| 2006-10-05 | 234 | 236 | 232 | 236 | 89,000 | 2,360 |
| 2006-10-04 | 235 | 235 | 231 | 231 | 81,000 | 2,310 |
| 2006-10-03 | 236 | 236 | 231 | 234 | 258,000 | 2,340 |
| 2006-10-02 | 233 | 237 | 233 | 235 | 49,000 | 2,350 |
| 2006-09-29 | 237 | 237 | 235 | 235 | 52,000 | 2,350 |
| 2006-09-28 | 235 | 236 | 234 | 235 | 90,000 | 2,350 |
| 2006-09-27 | 228 | 234 | 228 | 234 | 70,000 | 2,340 |
| 2006-09-26 | 229 | 233 | 228 | 228 | 48,000 | 2,280 |
| 2006-09-25 | 226 | 230 | 226 | 230 | 126,000 | 2,300 |
| 2006-09-22 | 231 | 231 | 228 | 230 | 57,000 | 2,300 |
| 2006-09-21 | 235 | 235 | 230 | 233 | 65,000 | 2,330 |
| 2006-09-20 | 233 | 234 | 233 | 234 | 40,000 | 2,340 |
| 2006-09-19 | 236 | 237 | 234 | 234 | 70,000 | 2,340 |
| 2006-09-15 | 237 | 237 | 233 | 233 | 32,000 | 2,330 |
| 2006-09-14 | 232 | 237 | 232 | 236 | 113,000 | 2,360 |
| 2006-09-13 | 238 | 240 | 235 | 235 | 105,000 | 2,350 |
| 2006-09-12 | 240 | 242 | 237 | 238 | 73,000 | 2,380 |
| 2006-09-11 | 241 | 243 | 240 | 240 | 71,000 | 2,400 |
| 2006-09-08 | 243 | 244 | 242 | 243 | 215,000 | 2,430 |
| 2006-09-07 | 245 | 245 | 239 | 240 | 127,000 | 2,400 |
| 2006-09-06 | 247 | 247 | 244 | 244 | 56,000 | 2,440 |
| 2006-09-05 | 248 | 248 | 244 | 245 | 118,000 | 2,450 |
| 2006-09-04 | 243 | 247 | 242 | 245 | 159,000 | 2,450 |
| 2006-09-01 | 242 | 242 | 241 | 241 | 48,000 | 2,410 |
| 2006-08-31 | 240 | 242 | 240 | 241 | 90,000 | 2,410 |
| 2006-08-30 | 240 | 240 | 238 | 239 | 62,000 | 2,390 |
| 2006-08-29 | 239 | 240 | 239 | 240 | 53,000 | 2,400 |
| 2006-08-28 | 241 | 244 | 239 | 239 | 157,000 | 2,390 |
| 2006-08-25 | 242 | 244 | 241 | 241 | 48,000 | 2,410 |
| 2006-08-24 | 245 | 245 | 243 | 243 | 39,000 | 2,430 |
| 2006-08-23 | 245 | 245 | 243 | 244 | 50,000 | 2,440 |
| 2006-08-22 | 244 | 245 | 242 | 245 | 74,000 | 2,450 |
| 2006-08-21 | 244 | 245 | 242 | 242 | 50,000 | 2,420 |
| 2006-08-18 | 241 | 243 | 240 | 243 | 77,000 | 2,430 |
| 2006-08-17 | 241 | 243 | 241 | 241 | 124,000 | 2,410 |
| 2006-08-16 | 240 | 241 | 239 | 241 | 102,000 | 2,410 |
| 2006-08-15 | 239 | 240 | 237 | 239 | 53,000 | 2,390 |
| 2006-08-14 | 235 | 239 | 235 | 239 | 82,000 | 2,390 |
| 2006-08-11 | 236 | 238 | 235 | 237 | 123,000 | 2,370 |
| 2006-08-10 | 233 | 236 | 233 | 235 | 66,000 | 2,350 |
| 2006-08-09 | 231 | 235 | 230 | 235 | 52,000 | 2,350 |
| 2006-08-08 | 230 | 234 | 230 | 233 | 40,000 | 2,330 |
| 2006-08-07 | 237 | 237 | 230 | 231 | 78,000 | 2,310 |
| 2006-08-04 | 235 | 236 | 233 | 236 | 65,000 | 2,360 |
| 2006-08-03 | 238 | 238 | 235 | 235 | 28,000 | 2,350 |
| 2006-08-02 | 235 | 238 | 234 | 238 | 39,000 | 2,380 |
| 2006-08-01 | 237 | 237 | 235 | 235 | 50,000 | 2,350 |
| 2006-07-31 | 239 | 239 | 235 | 237 | 95,000 | 2,370 |
| 2006-07-28 | 232 | 236 | 230 | 235 | 106,000 | 2,350 |
| 2006-07-27 | 227 | 231 | 227 | 231 | 78,000 | 2,310 |
| 2006-07-26 | 229 | 229 | 227 | 227 | 34,000 | 2,270 |
| 2006-07-25 | 228 | 229 | 225 | 227 | 77,000 | 2,270 |
| 2006-07-24 | 224 | 226 | 222 | 224 | 119,000 | 2,240 |
| 2006-07-21 | 227 | 230 | 227 | 227 | 41,000 | 2,270 |
| 2006-07-20 | 229 | 229 | 225 | 229 | 126,000 | 2,290 |
| 2006-07-19 | 226 | 226 | 220 | 222 | 162,000 | 2,220 |
| 2006-07-18 | 225 | 226 | 222 | 222 | 153,000 | 2,220 |
| 2006-07-14 | 229 | 231 | 225 | 225 | 175,000 | 2,250 |
| 2006-07-13 | 232 | 237 | 232 | 234 | 102,000 | 2,340 |
| 2006-07-12 | 237 | 238 | 234 | 234 | 143,000 | 2,340 |
| 2006-07-11 | 240 | 240 | 238 | 239 | 44,000 | 2,390 |
| 2006-07-10 | 236 | 240 | 235 | 240 | 94,000 | 2,400 |
| 2006-07-07 | 240 | 241 | 235 | 241 | 189,000 | 2,410 |
| 2006-07-06 | 238 | 240 | 236 | 239 | 101,000 | 2,390 |
| 2006-07-05 | 239 | 241 | 237 | 241 | 142,000 | 2,410 |
| 2006-07-04 | 240 | 241 | 239 | 240 | 102,000 | 2,400 |
| 2006-07-03 | 235 | 238 | 235 | 237 | 87,000 | 2,370 |
| 2006-06-30 | 242 | 242 | 235 | 237 | 163,000 | 2,370 |
| 2006-06-29 | 237 | 238 | 235 | 238 | 126,000 | 2,380 |
| 2006-06-28 | 236 | 239 | 235 | 237 | 138,000 | 2,370 |
| 2006-06-27 | 236 | 241 | 234 | 239 | 204,000 | 2,390 |
| 2006-06-26 | 233 | 235 | 233 | 234 | 122,000 | 2,340 |
| 2006-06-23 | 233 | 235 | 233 | 235 | 97,000 | 2,350 |
| 2006-06-22 | 234 | 237 | 233 | 237 | 123,000 | 2,370 |
| 2006-06-21 | 234 | 234 | 231 | 233 | 141,000 | 2,330 |
| 2006-06-20 | 231 | 238 | 231 | 232 | 255,000 | 2,320 |
| 2006-06-19 | 231 | 234 | 229 | 229 | 118,000 | 2,290 |
| 2006-06-16 | 231 | 233 | 228 | 229 | 286,000 | 2,290 |
| 2006-06-15 | 226 | 229 | 220 | 225 | 157,000 | 2,250 |
| 2006-06-14 | 217 | 224 | 217 | 221 | 208,000 | 2,210 |
| 2006-06-13 | 227 | 228 | 220 | 222 | 127,000 | 2,220 |
| 2006-06-12 | 221 | 228 | 221 | 227 | 222,000 | 2,270 |
| 2006-06-09 | 221 | 226 | 218 | 225 | 252,000 | 2,250 |
| 2006-06-08 | 231 | 232 | 216 | 223 | 343,000 | 2,230 |
| 2006-06-07 | 236 | 240 | 233 | 236 | 144,000 | 2,360 |
| 2006-06-06 | 240 | 242 | 236 | 237 | 139,000 | 2,370 |
| 2006-06-05 | 247 | 250 | 240 | 243 | 150,000 | 2,430 |
| 2006-06-02 | 245 | 248 | 230 | 242 | 307,000 | 2,420 |
| 2006-06-01 | 255 | 255 | 246 | 247 | 165,000 | 2,470 |
| 2006-05-31 | 254 | 254 | 250 | 251 | 184,000 | 2,510 |
| 2006-05-30 | 259 | 260 | 257 | 257 | 76,000 | 2,570 |
| 2006-05-29 | 260 | 261 | 258 | 260 | 56,000 | 2,600 |
| 2006-05-26 | 261 | 261 | 256 | 259 | 67,000 | 2,590 |
| 2006-05-25 | 260 | 260 | 255 | 260 | 81,000 | 2,600 |
| 2006-05-24 | 257 | 258 | 255 | 257 | 93,000 | 2,570 |
| 2006-05-23 | 260 | 262 | 257 | 257 | 76,000 | 2,570 |
| 2006-05-22 | 267 | 267 | 261 | 261 | 84,000 | 2,610 |
| 2006-05-19 | 259 | 260 | 258 | 259 | 91,000 | 2,590 |
| 2006-05-18 | 258 | 258 | 253 | 258 | 127,000 | 2,580 |
| 2006-05-17 | 258 | 260 | 255 | 259 | 111,000 | 2,590 |
| 2006-05-16 | 261 | 269 | 255 | 258 | 210,000 | 2,580 |
| 2006-05-15 | 266 | 268 | 263 | 266 | 82,000 | 2,660 |
| 2006-05-12 | 267 | 267 | 261 | 263 | 189,000 | 2,630 |
| 2006-05-11 | 266 | 270 | 266 | 267 | 93,000 | 2,670 |
| 2006-05-10 | 273 | 273 | 270 | 270 | 93,000 | 2,700 |
| 2006-05-09 | 271 | 273 | 271 | 271 | 70,000 | 2,710 |
| 2006-05-08 | 273 | 273 | 269 | 272 | 206,000 | 2,720 |
| 2006-05-02 | 269 | 271 | 267 | 269 | 172,000 | 2,690 |
| 2006-05-01 | 270 | 273 | 270 | 270 | 74,000 | 2,700 |
| 2006-04-28 | 276 | 276 | 270 | 270 | 173,000 | 2,700 |
| 2006-04-27 | 275 | 275 | 270 | 273 | 81,000 | 2,730 |
| 2006-04-26 | 271 | 274 | 270 | 273 | 88,000 | 2,730 |
| 2006-04-25 | 268 | 274 | 268 | 270 | 97,000 | 2,700 |
| 2006-04-24 | 274 | 275 | 267 | 267 | 215,000 | 2,670 |
| 2006-04-21 | 277 | 278 | 274 | 275 | 126,000 | 2,750 |
| 2006-04-20 | 275 | 276 | 274 | 276 | 116,000 | 2,760 |
| 2006-04-19 | 279 | 279 | 275 | 275 | 93,000 | 2,750 |
| 2006-04-18 | 275 | 279 | 273 | 276 | 173,000 | 2,760 |
| 2006-04-17 | 281 | 281 | 276 | 277 | 152,000 | 2,770 |
| 2006-04-14 | 280 | 281 | 279 | 281 | 90,000 | 2,810 |
| 2006-04-13 | 282 | 283 | 280 | 281 | 117,000 | 2,810 |
| 2006-04-12 | 283 | 285 | 281 | 281 | 309,000 | 2,810 |
| 2006-04-11 | 281 | 285 | 280 | 283 | 543,000 | 2,830 |
| 2006-04-10 | 282 | 282 | 279 | 279 | 157,000 | 2,790 |
| 2006-04-07 | 280 | 283 | 279 | 282 | 174,000 | 2,820 |
| 2006-04-06 | 277 | 280 | 277 | 278 | 146,000 | 2,780 |
| 2006-04-05 | 281 | 281 | 277 | 277 | 169,000 | 2,770 |
| 2006-04-04 | 281 | 282 | 279 | 280 | 171,000 | 2,800 |
| 2006-04-03 | 274 | 282 | 274 | 281 | 304,000 | 2,810 |
| 2006-03-31 | 277 | 277 | 273 | 273 | 170,000 | 2,730 |
| 2006-03-30 | 276 | 276 | 272 | 274 | 165,000 | 2,740 |
| 2006-03-29 | 275 | 276 | 270 | 275 | 209,000 | 2,750 |
| 2006-03-28 | 272 | 275 | 271 | 273 | 42,000 | 2,730 |
| 2006-03-27 | 274 | 275 | 272 | 275 | 134,000 | 2,750 |
| 2006-03-24 | 274 | 274 | 271 | 272 | 127,000 | 2,720 |
| 2006-03-23 | 274 | 275 | 272 | 272 | 89,000 | 2,720 |
| 2006-03-22 | 270 | 273 | 268 | 272 | 147,000 | 2,720 |
| 2006-03-20 | 269 | 270 | 268 | 270 | 130,000 | 2,700 |
| 2006-03-17 | 267 | 268 | 264 | 267 | 87,000 | 2,670 |
| 2006-03-16 | 269 | 269 | 264 | 265 | 128,000 | 2,650 |
| 2006-03-15 | 271 | 271 | 269 | 270 | 86,000 | 2,700 |
| 2006-03-14 | 273 | 273 | 268 | 271 | 122,000 | 2,710 |
| 2006-03-13 | 271 | 271 | 269 | 271 | 132,000 | 2,710 |
| 2006-03-10 | 267 | 268 | 265 | 267 | 211,000 | 2,670 |
| 2006-03-09 | 260 | 267 | 257 | 267 | 265,000 | 2,670 |
| 2006-03-08 | 260 | 260 | 256 | 257 | 112,000 | 2,570 |
| 2006-03-07 | 260 | 260 | 257 | 258 | 65,000 | 2,580 |
| 2006-03-06 | 255 | 260 | 255 | 259 | 96,000 | 2,590 |
| 2006-03-03 | 258 | 263 | 258 | 259 | 152,000 | 2,590 |
| 2006-03-02 | 263 | 268 | 261 | 261 | 133,000 | 2,610 |
| 2006-03-01 | 263 | 264 | 260 | 263 | 155,000 | 2,630 |
| 2006-02-28 | 272 | 272 | 265 | 267 | 240,000 | 2,670 |
| 2006-02-27 | 268 | 272 | 266 | 272 | 201,000 | 2,720 |
| 2006-02-24 | 265 | 265 | 261 | 263 | 89,000 | 2,630 |
| 2006-02-23 | 260 | 264 | 260 | 264 | 180,000 | 2,640 |
| 2006-02-22 | 253 | 258 | 251 | 255 | 161,000 | 2,550 |
| 2006-02-21 | 250 | 252 | 243 | 248 | 243,000 | 2,480 |
| 2006-02-20 | 255 | 257 | 241 | 241 | 334,000 | 2,410 |
| 2006-02-17 | 269 | 269 | 257 | 258 | 234,000 | 2,580 |
| 2006-02-16 | 267 | 270 | 264 | 265 | 120,000 | 2,650 |
| 2006-02-15 | 273 | 277 | 264 | 265 | 226,000 | 2,650 |
| 2006-02-14 | 262 | 267 | 256 | 266 | 286,000 | 2,660 |
| 2006-02-13 | 272 | 274 | 262 | 264 | 408,000 | 2,640 |
| 2006-02-10 | 282 | 282 | 271 | 275 | 345,000 | 2,750 |
| 2006-02-09 | 283 | 283 | 279 | 279 | 196,000 | 2,790 |
| 2006-02-08 | 284 | 284 | 279 | 279 | 251,000 | 2,790 |
| 2006-02-07 | 285 | 285 | 282 | 284 | 170,000 | 2,840 |
| 2006-02-06 | 284 | 284 | 282 | 283 | 203,000 | 2,830 |
| 2006-02-03 | 282 | 284 | 281 | 282 | 137,000 | 2,820 |
| 2006-02-02 | 280 | 280 | 277 | 280 | 177,000 | 2,800 |
| 2006-02-01 | 282 | 282 | 277 | 277 | 154,000 | 2,770 |
| 2006-01-31 | 283 | 283 | 278 | 280 | 176,000 | 2,800 |
| 2006-01-30 | 284 | 285 | 280 | 280 | 185,000 | 2,800 |
| 2006-01-27 | 277 | 280 | 277 | 279 | 174,000 | 2,790 |
| 2006-01-26 | 276 | 276 | 272 | 275 | 173,000 | 2,750 |
| 2006-01-25 | 273 | 276 | 270 | 271 | 163,000 | 2,710 |
| 2006-01-24 | 268 | 272 | 268 | 272 | 109,000 | 2,720 |
| 2006-01-23 | 267 | 273 | 267 | 269 | 196,000 | 2,690 |
| 2006-01-20 | 283 | 284 | 275 | 276 | 333,000 | 2,760 |
| 2006-01-19 | 265 | 282 | 265 | 280 | 356,000 | 2,800 |
| 2006-01-18 | 286 | 286 | 255 | 269 | 778,000 | 2,690 |
| 2006-01-17 | 292 | 294 | 285 | 286 | 458,000 | 2,860 |
| 2006-01-16 | 293 | 295 | 290 | 293 | 406,000 | 2,930 |
| 2006-01-13 | 297 | 297 | 292 | 293 | 406,000 | 2,930 |
| 2006-01-12 | 296 | 296 | 294 | 296 | 443,000 | 2,960 |
| 2006-01-11 | 295 | 296 | 292 | 295 | 619,000 | 2,950 |
| 2006-01-10 | 294 | 298 | 293 | 296 | 1,320,000 | 2,960 |
| 2006-01-06 | 290 | 292 | 289 | 292 | 525,000 | 2,920 |
| 2006-01-05 | 290 | 292 | 289 | 291 | 588,000 | 2,910 |
| 2006-01-04 | 289 | 289 | 286 | 288 | 153,000 | 2,880 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
