4404 ミヨシ油脂(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 157 | 157 | 151 | 151 | 92,000 | 1,510 |
| 2007-12-27 | 154 | 155 | 152 | 155 | 65,000 | 1,550 |
| 2007-12-26 | 154 | 156 | 152 | 152 | 59,000 | 1,520 |
| 2007-12-25 | 155 | 158 | 153 | 153 | 67,000 | 1,530 |
| 2007-12-21 | 160 | 164 | 158 | 159 | 90,000 | 1,590 |
| 2007-12-20 | 164 | 164 | 160 | 162 | 124,000 | 1,620 |
| 2007-12-19 | 164 | 166 | 163 | 163 | 57,000 | 1,630 |
| 2007-12-18 | 163 | 170 | 163 | 167 | 84,000 | 1,670 |
| 2007-12-17 | 170 | 172 | 167 | 169 | 72,000 | 1,690 |
| 2007-12-14 | 175 | 175 | 170 | 173 | 125,000 | 1,730 |
| 2007-12-13 | 174 | 175 | 171 | 174 | 46,000 | 1,740 |
| 2007-12-12 | 171 | 176 | 170 | 176 | 92,000 | 1,760 |
| 2007-12-11 | 171 | 175 | 170 | 172 | 64,000 | 1,720 |
| 2007-12-10 | 174 | 175 | 171 | 171 | 31,000 | 1,710 |
| 2007-12-07 | 175 | 176 | 173 | 173 | 83,000 | 1,730 |
| 2007-12-06 | 171 | 172 | 171 | 172 | 40,000 | 1,720 |
| 2007-12-05 | 169 | 171 | 168 | 171 | 29,000 | 1,710 |
| 2007-12-04 | 169 | 170 | 168 | 168 | 70,000 | 1,680 |
| 2007-12-03 | 174 | 175 | 170 | 170 | 43,000 | 1,700 |
| 2007-11-30 | 168 | 173 | 167 | 170 | 127,000 | 1,700 |
| 2007-11-29 | 161 | 166 | 161 | 164 | 103,000 | 1,640 |
| 2007-11-28 | 155 | 159 | 155 | 159 | 39,000 | 1,590 |
| 2007-11-27 | 152 | 156 | 152 | 156 | 50,000 | 1,560 |
| 2007-11-26 | 152 | 154 | 152 | 154 | 66,000 | 1,540 |
| 2007-11-22 | 151 | 156 | 151 | 156 | 96,000 | 1,560 |
| 2007-11-21 | 150 | 154 | 150 | 152 | 44,000 | 1,520 |
| 2007-11-20 | 151 | 153 | 146 | 153 | 127,000 | 1,530 |
| 2007-11-19 | 156 | 159 | 152 | 153 | 94,000 | 1,530 |
| 2007-11-16 | 158 | 158 | 155 | 157 | 159,000 | 1,570 |
| 2007-11-15 | 161 | 162 | 158 | 161 | 73,000 | 1,610 |
| 2007-11-14 | 156 | 162 | 156 | 162 | 224,000 | 1,620 |
| 2007-11-13 | 156 | 162 | 156 | 158 | 253,000 | 1,580 |
| 2007-11-12 | 176 | 179 | 173 | 173 | 50,000 | 1,730 |
| 2007-11-09 | 178 | 180 | 175 | 177 | 76,000 | 1,770 |
| 2007-11-08 | 172 | 180 | 171 | 176 | 93,000 | 1,760 |
| 2007-11-07 | 185 | 186 | 181 | 181 | 57,000 | 1,810 |
| 2007-11-06 | 181 | 185 | 181 | 185 | 50,000 | 1,850 |
| 2007-11-05 | 184 | 185 | 182 | 182 | 50,000 | 1,820 |
| 2007-11-02 | 181 | 186 | 181 | 183 | 99,000 | 1,830 |
| 2007-11-01 | 179 | 183 | 179 | 183 | 64,000 | 1,830 |
| 2007-10-31 | 178 | 178 | 176 | 178 | 48,000 | 1,780 |
| 2007-10-30 | 179 | 179 | 176 | 177 | 72,000 | 1,770 |
| 2007-10-29 | 177 | 179 | 176 | 177 | 33,000 | 1,770 |
| 2007-10-26 | 177 | 177 | 175 | 177 | 24,000 | 1,770 |
| 2007-10-25 | 176 | 176 | 174 | 175 | 63,000 | 1,750 |
| 2007-10-24 | 178 | 179 | 176 | 177 | 53,000 | 1,770 |
| 2007-10-23 | 178 | 178 | 177 | 177 | 31,000 | 1,770 |
| 2007-10-22 | 174 | 177 | 174 | 176 | 42,000 | 1,760 |
| 2007-10-19 | 183 | 183 | 179 | 179 | 68,000 | 1,790 |
| 2007-10-18 | 182 | 182 | 181 | 182 | 41,000 | 1,820 |
| 2007-10-17 | 183 | 184 | 181 | 181 | 44,000 | 1,810 |
| 2007-10-16 | 189 | 189 | 185 | 185 | 67,000 | 1,850 |
| 2007-10-15 | 187 | 191 | 187 | 188 | 53,000 | 1,880 |
| 2007-10-12 | 184 | 188 | 184 | 186 | 115,000 | 1,860 |
| 2007-10-11 | 183 | 184 | 181 | 184 | 78,000 | 1,840 |
| 2007-10-10 | 183 | 183 | 181 | 181 | 34,000 | 1,810 |
| 2007-10-09 | 182 | 183 | 180 | 181 | 84,000 | 1,810 |
| 2007-10-05 | 184 | 184 | 180 | 181 | 86,000 | 1,810 |
| 2007-10-04 | 183 | 185 | 182 | 182 | 30,000 | 1,820 |
| 2007-10-03 | 181 | 184 | 181 | 183 | 44,000 | 1,830 |
| 2007-10-02 | 183 | 185 | 181 | 182 | 71,000 | 1,820 |
| 2007-10-01 | 183 | 187 | 181 | 183 | 67,000 | 1,830 |
| 2007-09-28 | 185 | 189 | 183 | 183 | 176,000 | 1,830 |
| 2007-09-27 | 177 | 182 | 176 | 182 | 145,000 | 1,820 |
| 2007-09-26 | 179 | 179 | 176 | 178 | 69,000 | 1,780 |
| 2007-09-25 | 175 | 178 | 175 | 178 | 104,000 | 1,780 |
| 2007-09-21 | 180 | 180 | 176 | 178 | 85,000 | 1,780 |
| 2007-09-20 | 181 | 183 | 181 | 182 | 81,000 | 1,820 |
| 2007-09-19 | 175 | 180 | 175 | 179 | 73,000 | 1,790 |
| 2007-09-18 | 176 | 177 | 171 | 174 | 101,000 | 1,740 |
| 2007-09-14 | 182 | 183 | 180 | 180 | 139,000 | 1,800 |
| 2007-09-13 | 182 | 184 | 181 | 182 | 53,000 | 1,820 |
| 2007-09-12 | 187 | 187 | 184 | 186 | 75,000 | 1,860 |
| 2007-09-11 | 187 | 188 | 184 | 186 | 63,000 | 1,860 |
| 2007-09-10 | 186 | 188 | 184 | 187 | 79,000 | 1,870 |
| 2007-09-07 | 190 | 190 | 188 | 188 | 62,000 | 1,880 |
| 2007-09-06 | 189 | 189 | 188 | 188 | 19,000 | 1,880 |
| 2007-09-05 | 194 | 194 | 191 | 192 | 54,000 | 1,920 |
| 2007-09-04 | 193 | 194 | 190 | 194 | 28,000 | 1,940 |
| 2007-09-03 | 191 | 193 | 191 | 193 | 19,000 | 1,930 |
| 2007-08-31 | 189 | 192 | 188 | 192 | 75,000 | 1,920 |
| 2007-08-30 | 190 | 191 | 188 | 189 | 78,000 | 1,890 |
| 2007-08-29 | 189 | 189 | 187 | 187 | 60,000 | 1,870 |
| 2007-08-28 | 187 | 190 | 187 | 189 | 33,000 | 1,890 |
| 2007-08-27 | 186 | 190 | 186 | 190 | 109,000 | 1,900 |
| 2007-08-24 | 191 | 191 | 189 | 191 | 47,000 | 1,910 |
| 2007-08-23 | 192 | 195 | 191 | 194 | 73,000 | 1,940 |
| 2007-08-22 | 190 | 193 | 188 | 190 | 60,000 | 1,900 |
| 2007-08-21 | 190 | 192 | 187 | 192 | 40,000 | 1,920 |
| 2007-08-20 | 191 | 193 | 185 | 189 | 128,000 | 1,890 |
| 2007-08-17 | 192 | 197 | 188 | 188 | 210,000 | 1,880 |
| 2007-08-16 | 193 | 195 | 190 | 192 | 179,000 | 1,920 |
| 2007-08-15 | 197 | 197 | 194 | 195 | 63,000 | 1,950 |
| 2007-08-14 | 199 | 200 | 195 | 196 | 62,000 | 1,960 |
| 2007-08-13 | 198 | 200 | 198 | 200 | 33,000 | 2,000 |
| 2007-08-10 | 199 | 203 | 197 | 203 | 159,000 | 2,030 |
| 2007-08-09 | 197 | 200 | 197 | 200 | 154,000 | 2,000 |
| 2007-08-08 | 197 | 198 | 196 | 198 | 94,000 | 1,980 |
| 2007-08-07 | 199 | 199 | 196 | 197 | 75,000 | 1,970 |
| 2007-08-06 | 200 | 200 | 198 | 199 | 43,000 | 1,990 |
| 2007-08-03 | 202 | 202 | 199 | 201 | 85,000 | 2,010 |
| 2007-08-02 | 205 | 205 | 200 | 204 | 53,000 | 2,040 |
| 2007-08-01 | 205 | 206 | 202 | 203 | 61,000 | 2,030 |
| 2007-07-31 | 205 | 206 | 204 | 205 | 113,000 | 2,050 |
| 2007-07-30 | 199 | 201 | 197 | 201 | 154,000 | 2,010 |
| 2007-07-27 | 201 | 202 | 200 | 200 | 199,000 | 2,000 |
| 2007-07-26 | 204 | 205 | 204 | 204 | 142,000 | 2,040 |
| 2007-07-25 | 207 | 207 | 204 | 204 | 113,000 | 2,040 |
| 2007-07-24 | 209 | 209 | 207 | 208 | 76,000 | 2,080 |
| 2007-07-23 | 212 | 212 | 209 | 210 | 139,000 | 2,100 |
| 2007-07-20 | 214 | 214 | 211 | 211 | 113,000 | 2,110 |
| 2007-07-19 | 212 | 213 | 212 | 212 | 73,000 | 2,120 |
| 2007-07-18 | 212 | 213 | 211 | 212 | 207,000 | 2,120 |
| 2007-07-17 | 207 | 213 | 206 | 211 | 528,000 | 2,110 |
| 2007-07-13 | 229 | 229 | 227 | 227 | 57,000 | 2,270 |
| 2007-07-12 | 229 | 230 | 228 | 229 | 125,000 | 2,290 |
| 2007-07-11 | 229 | 229 | 227 | 227 | 90,000 | 2,270 |
| 2007-07-10 | 230 | 230 | 227 | 229 | 83,000 | 2,290 |
| 2007-07-09 | 230 | 231 | 229 | 229 | 90,000 | 2,290 |
| 2007-07-06 | 230 | 231 | 229 | 229 | 95,000 | 2,290 |
| 2007-07-05 | 230 | 231 | 229 | 230 | 51,000 | 2,300 |
| 2007-07-04 | 230 | 231 | 229 | 230 | 86,000 | 2,300 |
| 2007-07-03 | 230 | 231 | 229 | 230 | 117,000 | 2,300 |
| 2007-07-02 | 229 | 230 | 228 | 229 | 68,000 | 2,290 |
| 2007-06-29 | 228 | 228 | 226 | 228 | 76,000 | 2,280 |
| 2007-06-28 | 226 | 228 | 224 | 228 | 95,000 | 2,280 |
| 2007-06-27 | 225 | 226 | 224 | 224 | 98,000 | 2,240 |
| 2007-06-26 | 225 | 226 | 224 | 224 | 55,000 | 2,240 |
| 2007-06-25 | 226 | 227 | 224 | 224 | 129,000 | 2,240 |
| 2007-06-22 | 228 | 229 | 227 | 229 | 96,000 | 2,290 |
| 2007-06-21 | 227 | 230 | 227 | 230 | 105,000 | 2,300 |
| 2007-06-20 | 229 | 230 | 228 | 229 | 73,000 | 2,290 |
| 2007-06-19 | 232 | 232 | 229 | 230 | 68,000 | 2,300 |
| 2007-06-18 | 230 | 231 | 227 | 231 | 96,000 | 2,310 |
| 2007-06-15 | 231 | 232 | 230 | 231 | 66,000 | 2,310 |
| 2007-06-14 | 232 | 232 | 228 | 229 | 77,000 | 2,290 |
| 2007-06-13 | 228 | 231 | 228 | 230 | 80,000 | 2,300 |
| 2007-06-12 | 238 | 238 | 229 | 229 | 114,000 | 2,290 |
| 2007-06-11 | 235 | 238 | 235 | 237 | 78,000 | 2,370 |
| 2007-06-08 | 235 | 237 | 234 | 235 | 243,000 | 2,350 |
| 2007-06-07 | 231 | 234 | 230 | 233 | 95,000 | 2,330 |
| 2007-06-06 | 233 | 234 | 231 | 231 | 148,000 | 2,310 |
| 2007-06-05 | 228 | 231 | 227 | 231 | 90,000 | 2,310 |
| 2007-06-04 | 228 | 229 | 226 | 228 | 80,000 | 2,280 |
| 2007-06-01 | 226 | 226 | 224 | 225 | 44,000 | 2,250 |
| 2007-05-31 | 225 | 225 | 222 | 224 | 67,000 | 2,240 |
| 2007-05-30 | 226 | 226 | 224 | 224 | 52,000 | 2,240 |
| 2007-05-29 | 223 | 228 | 223 | 225 | 77,000 | 2,250 |
| 2007-05-28 | 221 | 223 | 221 | 221 | 32,000 | 2,210 |
| 2007-05-25 | 223 | 223 | 220 | 220 | 59,000 | 2,200 |
| 2007-05-24 | 225 | 225 | 223 | 224 | 22,000 | 2,240 |
| 2007-05-23 | 224 | 225 | 222 | 225 | 43,000 | 2,250 |
| 2007-05-22 | 222 | 222 | 219 | 222 | 74,000 | 2,220 |
| 2007-05-21 | 220 | 222 | 218 | 221 | 97,000 | 2,210 |
| 2007-05-18 | 225 | 225 | 218 | 220 | 193,000 | 2,200 |
| 2007-05-17 | 228 | 228 | 226 | 226 | 70,000 | 2,260 |
| 2007-05-16 | 226 | 227 | 226 | 227 | 60,000 | 2,270 |
| 2007-05-15 | 234 | 234 | 229 | 229 | 84,000 | 2,290 |
| 2007-05-14 | 234 | 235 | 232 | 235 | 88,000 | 2,350 |
| 2007-05-11 | 235 | 236 | 232 | 233 | 68,000 | 2,330 |
| 2007-05-10 | 237 | 237 | 236 | 237 | 42,000 | 2,370 |
| 2007-05-09 | 237 | 238 | 235 | 237 | 38,000 | 2,370 |
| 2007-05-08 | 237 | 237 | 233 | 237 | 120,000 | 2,370 |
| 2007-05-07 | 238 | 238 | 236 | 238 | 81,000 | 2,380 |
| 2007-05-02 | 236 | 236 | 234 | 235 | 47,000 | 2,350 |
| 2007-05-01 | 236 | 236 | 234 | 234 | 38,000 | 2,340 |
| 2007-04-27 | 239 | 239 | 236 | 237 | 211,000 | 2,370 |
| 2007-04-26 | 231 | 234 | 230 | 234 | 85,000 | 2,340 |
| 2007-04-25 | 228 | 231 | 228 | 230 | 36,000 | 2,300 |
| 2007-04-24 | 228 | 231 | 227 | 231 | 98,000 | 2,310 |
| 2007-04-23 | 228 | 230 | 226 | 227 | 199,000 | 2,270 |
| 2007-04-20 | 229 | 230 | 228 | 228 | 40,000 | 2,280 |
| 2007-04-19 | 232 | 232 | 228 | 229 | 127,000 | 2,290 |
| 2007-04-18 | 232 | 233 | 228 | 231 | 163,000 | 2,310 |
| 2007-04-17 | 236 | 236 | 232 | 232 | 100,000 | 2,320 |
| 2007-04-16 | 235 | 237 | 235 | 236 | 48,000 | 2,360 |
| 2007-04-13 | 236 | 236 | 234 | 234 | 81,000 | 2,340 |
| 2007-04-12 | 237 | 237 | 235 | 236 | 76,000 | 2,360 |
| 2007-04-11 | 238 | 239 | 235 | 236 | 114,000 | 2,360 |
| 2007-04-10 | 238 | 240 | 236 | 239 | 143,000 | 2,390 |
| 2007-04-09 | 233 | 237 | 233 | 237 | 63,000 | 2,370 |
| 2007-04-06 | 233 | 235 | 232 | 233 | 86,000 | 2,330 |
| 2007-04-05 | 234 | 234 | 233 | 233 | 68,000 | 2,330 |
| 2007-04-04 | 233 | 234 | 232 | 233 | 100,000 | 2,330 |
| 2007-04-03 | 232 | 234 | 232 | 232 | 66,000 | 2,320 |
| 2007-04-02 | 236 | 237 | 233 | 233 | 125,000 | 2,330 |
| 2007-03-30 | 238 | 238 | 237 | 238 | 104,000 | 2,380 |
| 2007-03-29 | 237 | 237 | 232 | 236 | 134,000 | 2,360 |
| 2007-03-28 | 237 | 237 | 235 | 237 | 120,000 | 2,370 |
| 2007-03-27 | 238 | 239 | 235 | 236 | 102,000 | 2,360 |
| 2007-03-26 | 238 | 240 | 237 | 240 | 253,000 | 2,400 |
| 2007-03-23 | 232 | 235 | 231 | 235 | 202,000 | 2,350 |
| 2007-03-22 | 232 | 233 | 232 | 232 | 104,000 | 2,320 |
| 2007-03-20 | 233 | 235 | 227 | 231 | 345,000 | 2,310 |
| 2007-03-19 | 236 | 236 | 232 | 233 | 165,000 | 2,330 |
| 2007-03-16 | 239 | 239 | 236 | 237 | 160,000 | 2,370 |
| 2007-03-15 | 238 | 240 | 237 | 238 | 86,000 | 2,380 |
| 2007-03-14 | 238 | 241 | 236 | 238 | 299,000 | 2,380 |
| 2007-03-13 | 240 | 242 | 240 | 240 | 93,000 | 2,400 |
| 2007-03-12 | 240 | 242 | 240 | 242 | 119,000 | 2,420 |
| 2007-03-09 | 238 | 241 | 238 | 239 | 195,000 | 2,390 |
| 2007-03-08 | 238 | 239 | 236 | 239 | 95,000 | 2,390 |
| 2007-03-07 | 237 | 238 | 236 | 237 | 205,000 | 2,370 |
| 2007-03-06 | 230 | 237 | 229 | 236 | 187,000 | 2,360 |
| 2007-03-05 | 233 | 234 | 230 | 233 | 285,000 | 2,330 |
| 2007-03-02 | 236 | 238 | 236 | 236 | 165,000 | 2,360 |
| 2007-03-01 | 243 | 246 | 236 | 239 | 467,000 | 2,390 |
| 2007-02-28 | 237 | 243 | 231 | 242 | 730,000 | 2,420 |
| 2007-02-27 | 260 | 260 | 254 | 257 | 356,000 | 2,570 |
| 2007-02-26 | 253 | 264 | 251 | 262 | 868,000 | 2,620 |
| 2007-02-23 | 243 | 250 | 241 | 248 | 422,000 | 2,480 |
| 2007-02-22 | 242 | 243 | 239 | 242 | 137,000 | 2,420 |
| 2007-02-21 | 240 | 241 | 239 | 240 | 73,000 | 2,400 |
| 2007-02-20 | 245 | 245 | 239 | 240 | 132,000 | 2,400 |
| 2007-02-19 | 239 | 245 | 239 | 243 | 246,000 | 2,430 |
| 2007-02-16 | 235 | 239 | 233 | 238 | 194,000 | 2,380 |
| 2007-02-15 | 234 | 235 | 232 | 235 | 162,000 | 2,350 |
| 2007-02-14 | 233 | 236 | 233 | 234 | 106,000 | 2,340 |
| 2007-02-13 | 232 | 235 | 232 | 233 | 76,000 | 2,330 |
| 2007-02-09 | 230 | 238 | 229 | 232 | 456,000 | 2,320 |
| 2007-02-08 | 239 | 239 | 232 | 234 | 199,000 | 2,340 |
| 2007-02-07 | 239 | 239 | 235 | 237 | 236,000 | 2,370 |
| 2007-02-06 | 239 | 239 | 237 | 239 | 114,000 | 2,390 |
| 2007-02-05 | 240 | 240 | 237 | 237 | 114,000 | 2,370 |
| 2007-02-02 | 240 | 240 | 237 | 239 | 121,000 | 2,390 |
| 2007-02-01 | 238 | 240 | 235 | 240 | 174,000 | 2,400 |
| 2007-01-31 | 243 | 243 | 237 | 239 | 176,000 | 2,390 |
| 2007-01-30 | 240 | 243 | 240 | 243 | 99,000 | 2,430 |
| 2007-01-29 | 239 | 240 | 238 | 239 | 79,000 | 2,390 |
| 2007-01-26 | 237 | 240 | 232 | 237 | 341,000 | 2,370 |
| 2007-01-25 | 245 | 245 | 235 | 237 | 317,000 | 2,370 |
| 2007-01-24 | 244 | 245 | 243 | 243 | 147,000 | 2,430 |
| 2007-01-23 | 246 | 246 | 243 | 243 | 102,000 | 2,430 |
| 2007-01-22 | 244 | 246 | 244 | 245 | 114,000 | 2,450 |
| 2007-01-19 | 244 | 244 | 241 | 243 | 311,000 | 2,430 |
| 2007-01-18 | 249 | 250 | 240 | 242 | 904,000 | 2,420 |
| 2007-01-17 | 249 | 250 | 247 | 250 | 143,000 | 2,500 |
| 2007-01-16 | 248 | 252 | 248 | 250 | 111,000 | 2,500 |
| 2007-01-15 | 253 | 253 | 246 | 252 | 318,000 | 2,520 |
| 2007-01-12 | 246 | 255 | 246 | 252 | 272,000 | 2,520 |
| 2007-01-11 | 243 | 248 | 243 | 245 | 367,000 | 2,450 |
| 2007-01-10 | 243 | 247 | 243 | 245 | 238,000 | 2,450 |
| 2007-01-09 | 244 | 249 | 242 | 245 | 428,000 | 2,450 |
| 2007-01-05 | 253 | 253 | 244 | 244 | 676,000 | 2,440 |
| 2007-01-04 | 257 | 257 | 254 | 255 | 203,000 | 2,550 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
