4404 ミヨシ油脂(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 131 | 131 | 128 | 130 | 77,000 | 1,300 |
| 2008-12-29 | 129 | 130 | 126 | 130 | 113,000 | 1,300 |
| 2008-12-26 | 128 | 130 | 127 | 128 | 87,000 | 1,280 |
| 2008-12-25 | 132 | 134 | 125 | 130 | 140,000 | 1,300 |
| 2008-12-24 | 134 | 137 | 132 | 135 | 198,000 | 1,350 |
| 2008-12-22 | 139 | 141 | 136 | 138 | 148,000 | 1,380 |
| 2008-12-19 | 141 | 141 | 136 | 139 | 271,000 | 1,390 |
| 2008-12-18 | 142 | 144 | 139 | 140 | 200,000 | 1,400 |
| 2008-12-17 | 146 | 148 | 139 | 143 | 815,000 | 1,430 |
| 2008-12-16 | 128 | 144 | 128 | 144 | 1,298,000 | 1,440 |
| 2008-12-15 | 126 | 127 | 123 | 124 | 92,000 | 1,240 |
| 2008-12-12 | 127 | 128 | 123 | 125 | 158,000 | 1,250 |
| 2008-12-11 | 125 | 127 | 124 | 127 | 68,000 | 1,270 |
| 2008-12-10 | 125 | 127 | 125 | 127 | 34,000 | 1,270 |
| 2008-12-09 | 128 | 128 | 126 | 127 | 28,000 | 1,270 |
| 2008-12-08 | 126 | 127 | 125 | 127 | 70,000 | 1,270 |
| 2008-12-05 | 126 | 129 | 125 | 125 | 135,000 | 1,250 |
| 2008-12-04 | 124 | 128 | 124 | 126 | 59,000 | 1,260 |
| 2008-12-03 | 125 | 127 | 123 | 127 | 105,000 | 1,270 |
| 2008-12-02 | 124 | 124 | 121 | 123 | 63,000 | 1,230 |
| 2008-12-01 | 127 | 129 | 125 | 127 | 76,000 | 1,270 |
| 2008-11-28 | 128 | 132 | 128 | 130 | 98,000 | 1,300 |
| 2008-11-27 | 124 | 130 | 124 | 130 | 79,000 | 1,300 |
| 2008-11-26 | 127 | 127 | 125 | 126 | 56,000 | 1,260 |
| 2008-11-25 | 127 | 130 | 124 | 130 | 79,000 | 1,300 |
| 2008-11-21 | 118 | 126 | 117 | 126 | 96,000 | 1,260 |
| 2008-11-20 | 127 | 130 | 123 | 125 | 100,000 | 1,250 |
| 2008-11-19 | 132 | 132 | 128 | 129 | 57,000 | 1,290 |
| 2008-11-18 | 128 | 132 | 127 | 130 | 66,000 | 1,300 |
| 2008-11-17 | 130 | 131 | 127 | 129 | 50,000 | 1,290 |
| 2008-11-14 | 134 | 137 | 133 | 133 | 100,000 | 1,330 |
| 2008-11-13 | 126 | 132 | 125 | 131 | 53,000 | 1,310 |
| 2008-11-12 | 130 | 130 | 126 | 126 | 62,000 | 1,260 |
| 2008-11-11 | 132 | 132 | 127 | 130 | 50,000 | 1,300 |
| 2008-11-10 | 130 | 135 | 126 | 130 | 204,000 | 1,300 |
| 2008-11-07 | 119 | 128 | 119 | 125 | 66,000 | 1,250 |
| 2008-11-06 | 126 | 128 | 124 | 128 | 62,000 | 1,280 |
| 2008-11-05 | 132 | 132 | 127 | 131 | 131,000 | 1,310 |
| 2008-11-04 | 128 | 130 | 124 | 125 | 122,000 | 1,250 |
| 2008-10-31 | 127 | 127 | 120 | 122 | 198,000 | 1,220 |
| 2008-10-30 | 119 | 125 | 115 | 125 | 132,000 | 1,250 |
| 2008-10-29 | 113 | 119 | 110 | 119 | 151,000 | 1,190 |
| 2008-10-28 | 98 | 110 | 98 | 110 | 158,000 | 1,100 |
| 2008-10-27 | 109 | 117 | 101 | 103 | 154,000 | 1,030 |
| 2008-10-24 | 116 | 122 | 113 | 114 | 114,000 | 1,140 |
| 2008-10-23 | 120 | 124 | 117 | 120 | 128,000 | 1,200 |
| 2008-10-22 | 124 | 127 | 122 | 122 | 94,000 | 1,220 |
| 2008-10-21 | 122 | 126 | 120 | 126 | 86,000 | 1,260 |
| 2008-10-20 | 116 | 120 | 114 | 118 | 97,000 | 1,180 |
| 2008-10-17 | 118 | 118 | 110 | 114 | 91,000 | 1,140 |
| 2008-10-16 | 110 | 118 | 107 | 113 | 146,000 | 1,130 |
| 2008-10-15 | 117 | 118 | 114 | 118 | 83,000 | 1,180 |
| 2008-10-14 | 118 | 118 | 110 | 118 | 222,000 | 1,180 |
| 2008-10-10 | 98 | 101 | 95 | 99 | 240,000 | 990 |
| 2008-10-09 | 98 | 109 | 98 | 102 | 144,000 | 1,020 |
| 2008-10-08 | 100 | 105 | 97 | 97 | 215,000 | 970 |
| 2008-10-07 | 101 | 109 | 95 | 109 | 333,000 | 1,090 |
| 2008-10-06 | 130 | 130 | 107 | 110 | 337,000 | 1,100 |
| 2008-10-03 | 132 | 139 | 132 | 135 | 117,000 | 1,350 |
| 2008-10-02 | 145 | 146 | 136 | 137 | 121,000 | 1,370 |
| 2008-10-01 | 145 | 149 | 144 | 145 | 146,000 | 1,450 |
| 2008-09-30 | 143 | 145 | 140 | 144 | 143,000 | 1,440 |
| 2008-09-29 | 147 | 150 | 147 | 148 | 59,000 | 1,480 |
| 2008-09-26 | 154 | 154 | 145 | 146 | 110,000 | 1,460 |
| 2008-09-25 | 155 | 155 | 152 | 152 | 38,000 | 1,520 |
| 2008-09-24 | 150 | 156 | 150 | 156 | 56,000 | 1,560 |
| 2008-09-22 | 154 | 156 | 151 | 152 | 61,000 | 1,520 |
| 2008-09-19 | 149 | 153 | 149 | 153 | 86,000 | 1,530 |
| 2008-09-18 | 143 | 152 | 142 | 148 | 217,000 | 1,480 |
| 2008-09-17 | 143 | 150 | 142 | 150 | 149,000 | 1,500 |
| 2008-09-16 | 141 | 146 | 141 | 141 | 130,000 | 1,410 |
| 2008-09-12 | 150 | 153 | 150 | 152 | 105,000 | 1,520 |
| 2008-09-11 | 153 | 154 | 151 | 151 | 123,000 | 1,510 |
| 2008-09-10 | 145 | 152 | 145 | 150 | 136,000 | 1,500 |
| 2008-09-09 | 150 | 150 | 147 | 147 | 57,000 | 1,470 |
| 2008-09-08 | 148 | 151 | 148 | 149 | 87,000 | 1,490 |
| 2008-09-05 | 145 | 147 | 143 | 145 | 151,000 | 1,450 |
| 2008-09-04 | 153 | 153 | 147 | 150 | 124,000 | 1,500 |
| 2008-09-03 | 152 | 154 | 152 | 152 | 79,000 | 1,520 |
| 2008-09-02 | 156 | 158 | 149 | 151 | 119,000 | 1,510 |
| 2008-09-01 | 160 | 160 | 155 | 157 | 81,000 | 1,570 |
| 2008-08-29 | 158 | 163 | 158 | 163 | 158,000 | 1,630 |
| 2008-08-28 | 158 | 159 | 156 | 157 | 63,000 | 1,570 |
| 2008-08-27 | 159 | 161 | 157 | 159 | 47,000 | 1,590 |
| 2008-08-26 | 159 | 159 | 155 | 159 | 73,000 | 1,590 |
| 2008-08-25 | 161 | 162 | 160 | 160 | 74,000 | 1,600 |
| 2008-08-22 | 156 | 163 | 156 | 159 | 317,000 | 1,590 |
| 2008-08-21 | 155 | 156 | 155 | 156 | 55,000 | 1,560 |
| 2008-08-20 | 153 | 158 | 153 | 157 | 106,000 | 1,570 |
| 2008-08-19 | 158 | 161 | 156 | 156 | 116,000 | 1,560 |
| 2008-08-18 | 158 | 164 | 158 | 161 | 177,000 | 1,610 |
| 2008-08-15 | 160 | 160 | 155 | 158 | 121,000 | 1,580 |
| 2008-08-14 | 162 | 163 | 157 | 157 | 148,000 | 1,570 |
| 2008-08-13 | 162 | 167 | 162 | 165 | 162,000 | 1,650 |
| 2008-08-12 | 166 | 171 | 164 | 167 | 204,000 | 1,670 |
| 2008-08-11 | 166 | 173 | 164 | 171 | 268,000 | 1,710 |
| 2008-08-08 | 162 | 166 | 162 | 164 | 147,000 | 1,640 |
| 2008-08-07 | 162 | 167 | 161 | 166 | 212,000 | 1,660 |
| 2008-08-06 | 155 | 164 | 154 | 163 | 183,000 | 1,630 |
| 2008-08-05 | 151 | 154 | 151 | 152 | 122,000 | 1,520 |
| 2008-08-04 | 162 | 163 | 153 | 153 | 216,000 | 1,530 |
| 2008-08-01 | 161 | 164 | 160 | 161 | 166,000 | 1,610 |
| 2008-07-31 | 169 | 169 | 163 | 163 | 290,000 | 1,630 |
| 2008-07-30 | 164 | 169 | 161 | 168 | 843,000 | 1,680 |
| 2008-07-29 | 160 | 165 | 157 | 163 | 443,000 | 1,630 |
| 2008-07-28 | 153 | 164 | 153 | 163 | 617,000 | 1,630 |
| 2008-07-25 | 156 | 156 | 152 | 153 | 201,000 | 1,530 |
| 2008-07-24 | 151 | 155 | 151 | 155 | 201,000 | 1,550 |
| 2008-07-23 | 149 | 151 | 148 | 150 | 104,000 | 1,500 |
| 2008-07-22 | 148 | 149 | 146 | 147 | 117,000 | 1,470 |
| 2008-07-18 | 154 | 154 | 147 | 148 | 279,000 | 1,480 |
| 2008-07-17 | 155 | 155 | 150 | 153 | 311,000 | 1,530 |
| 2008-07-16 | 148 | 156 | 147 | 152 | 878,000 | 1,520 |
| 2008-07-15 | 142 | 154 | 142 | 151 | 869,000 | 1,510 |
| 2008-07-14 | 145 | 145 | 142 | 142 | 114,000 | 1,420 |
| 2008-07-11 | 141 | 147 | 141 | 145 | 229,000 | 1,450 |
| 2008-07-10 | 136 | 148 | 136 | 140 | 414,000 | 1,400 |
| 2008-07-09 | 149 | 150 | 136 | 140 | 703,000 | 1,400 |
| 2008-07-08 | 154 | 155 | 151 | 151 | 117,000 | 1,510 |
| 2008-07-07 | 150 | 153 | 150 | 153 | 120,000 | 1,530 |
| 2008-07-04 | 155 | 159 | 151 | 153 | 115,000 | 1,530 |
| 2008-07-03 | 154 | 158 | 151 | 155 | 158,000 | 1,550 |
| 2008-07-02 | 165 | 165 | 157 | 158 | 179,000 | 1,580 |
| 2008-07-01 | 164 | 169 | 163 | 164 | 298,000 | 1,640 |
| 2008-06-30 | 163 | 166 | 163 | 164 | 228,000 | 1,640 |
| 2008-06-27 | 165 | 166 | 163 | 164 | 259,000 | 1,640 |
| 2008-06-26 | 173 | 176 | 169 | 169 | 430,000 | 1,690 |
| 2008-06-25 | 174 | 175 | 166 | 171 | 799,000 | 1,710 |
| 2008-06-24 | 173 | 194 | 173 | 178 | 6,032,000 | 1,780 |
| 2008-06-23 | 160 | 170 | 159 | 170 | 175,000 | 1,700 |
| 2008-06-20 | 164 | 167 | 161 | 161 | 169,000 | 1,610 |
| 2008-06-19 | 167 | 167 | 162 | 162 | 193,000 | 1,620 |
| 2008-06-18 | 162 | 169 | 162 | 168 | 387,000 | 1,680 |
| 2008-06-17 | 162 | 164 | 161 | 162 | 108,000 | 1,620 |
| 2008-06-16 | 164 | 165 | 161 | 164 | 129,000 | 1,640 |
| 2008-06-13 | 163 | 168 | 162 | 163 | 263,000 | 1,630 |
| 2008-06-12 | 159 | 166 | 158 | 166 | 260,000 | 1,660 |
| 2008-06-11 | 164 | 167 | 159 | 163 | 325,000 | 1,630 |
| 2008-06-10 | 172 | 174 | 163 | 165 | 366,000 | 1,650 |
| 2008-06-09 | 168 | 175 | 166 | 172 | 337,000 | 1,720 |
| 2008-06-06 | 182 | 183 | 173 | 173 | 795,000 | 1,730 |
| 2008-06-05 | 171 | 192 | 171 | 179 | 3,935,000 | 1,790 |
| 2008-06-04 | 149 | 168 | 148 | 166 | 863,000 | 1,660 |
| 2008-06-03 | 150 | 152 | 148 | 149 | 65,000 | 1,490 |
| 2008-06-02 | 152 | 153 | 148 | 152 | 132,000 | 1,520 |
| 2008-05-30 | 152 | 153 | 151 | 151 | 88,000 | 1,510 |
| 2008-05-29 | 148 | 151 | 144 | 150 | 123,000 | 1,500 |
| 2008-05-28 | 149 | 152 | 147 | 147 | 85,000 | 1,470 |
| 2008-05-27 | 145 | 149 | 144 | 148 | 68,000 | 1,480 |
| 2008-05-26 | 154 | 154 | 147 | 148 | 179,000 | 1,480 |
| 2008-05-23 | 152 | 153 | 151 | 151 | 59,000 | 1,510 |
| 2008-05-22 | 151 | 153 | 150 | 152 | 82,000 | 1,520 |
| 2008-05-21 | 156 | 157 | 152 | 154 | 136,000 | 1,540 |
| 2008-05-20 | 160 | 160 | 156 | 156 | 111,000 | 1,560 |
| 2008-05-19 | 157 | 159 | 156 | 158 | 84,000 | 1,580 |
| 2008-05-16 | 160 | 160 | 155 | 156 | 98,000 | 1,560 |
| 2008-05-15 | 156 | 159 | 154 | 159 | 126,000 | 1,590 |
| 2008-05-14 | 151 | 156 | 150 | 153 | 149,000 | 1,530 |
| 2008-05-13 | 148 | 151 | 148 | 150 | 108,000 | 1,500 |
| 2008-05-12 | 153 | 153 | 149 | 151 | 112,000 | 1,510 |
| 2008-05-09 | 154 | 154 | 152 | 152 | 112,000 | 1,520 |
| 2008-05-08 | 157 | 157 | 153 | 155 | 132,000 | 1,550 |
| 2008-05-07 | 160 | 160 | 157 | 157 | 103,000 | 1,570 |
| 2008-05-02 | 155 | 157 | 154 | 157 | 140,000 | 1,570 |
| 2008-05-01 | 156 | 157 | 155 | 155 | 84,000 | 1,550 |
| 2008-04-30 | 161 | 161 | 156 | 156 | 167,000 | 1,560 |
| 2008-04-28 | 158 | 158 | 156 | 158 | 106,000 | 1,580 |
| 2008-04-25 | 154 | 160 | 153 | 157 | 223,000 | 1,570 |
| 2008-04-24 | 156 | 156 | 153 | 154 | 99,000 | 1,540 |
| 2008-04-23 | 155 | 159 | 155 | 155 | 173,000 | 1,550 |
| 2008-04-22 | 152 | 161 | 152 | 155 | 325,000 | 1,550 |
| 2008-04-21 | 153 | 153 | 150 | 153 | 169,000 | 1,530 |
| 2008-04-18 | 147 | 154 | 147 | 150 | 683,000 | 1,500 |
| 2008-04-17 | 147 | 148 | 144 | 145 | 104,000 | 1,450 |
| 2008-04-16 | 147 | 147 | 144 | 145 | 87,000 | 1,450 |
| 2008-04-15 | 144 | 146 | 142 | 144 | 107,000 | 1,440 |
| 2008-04-14 | 140 | 146 | 140 | 144 | 208,000 | 1,440 |
| 2008-04-11 | 146 | 148 | 143 | 146 | 316,000 | 1,460 |
| 2008-04-10 | 141 | 164 | 141 | 146 | 2,284,000 | 1,460 |
| 2008-04-09 | 145 | 145 | 140 | 141 | 130,000 | 1,410 |
| 2008-04-08 | 139 | 145 | 137 | 140 | 240,000 | 1,400 |
| 2008-04-07 | 138 | 139 | 136 | 139 | 69,000 | 1,390 |
| 2008-04-04 | 135 | 136 | 133 | 136 | 47,000 | 1,360 |
| 2008-04-03 | 136 | 138 | 135 | 135 | 87,000 | 1,350 |
| 2008-04-02 | 141 | 143 | 137 | 139 | 117,000 | 1,390 |
| 2008-04-01 | 139 | 140 | 135 | 140 | 187,000 | 1,400 |
| 2008-03-31 | 142 | 143 | 129 | 136 | 116,000 | 1,360 |
| 2008-03-28 | 134 | 141 | 132 | 141 | 115,000 | 1,410 |
| 2008-03-27 | 131 | 137 | 131 | 135 | 64,000 | 1,350 |
| 2008-03-26 | 129 | 134 | 129 | 132 | 52,000 | 1,320 |
| 2008-03-25 | 124 | 128 | 124 | 128 | 99,000 | 1,280 |
| 2008-03-24 | 124 | 128 | 123 | 124 | 102,000 | 1,240 |
| 2008-03-21 | 126 | 126 | 122 | 123 | 74,000 | 1,230 |
| 2008-03-19 | 126 | 128 | 123 | 126 | 62,000 | 1,260 |
| 2008-03-18 | 120 | 126 | 118 | 124 | 73,000 | 1,240 |
| 2008-03-17 | 119 | 123 | 118 | 120 | 66,000 | 1,200 |
| 2008-03-14 | 126 | 127 | 122 | 122 | 168,000 | 1,220 |
| 2008-03-13 | 129 | 131 | 125 | 127 | 167,000 | 1,270 |
| 2008-03-12 | 134 | 138 | 132 | 134 | 56,000 | 1,340 |
| 2008-03-11 | 125 | 134 | 124 | 134 | 130,000 | 1,340 |
| 2008-03-10 | 132 | 132 | 131 | 132 | 38,000 | 1,320 |
| 2008-03-07 | 132 | 136 | 131 | 135 | 56,000 | 1,350 |
| 2008-03-06 | 131 | 137 | 131 | 137 | 27,000 | 1,370 |
| 2008-03-05 | 132 | 134 | 130 | 133 | 91,000 | 1,330 |
| 2008-03-04 | 136 | 138 | 133 | 133 | 102,000 | 1,330 |
| 2008-03-03 | 139 | 141 | 136 | 138 | 62,000 | 1,380 |
| 2008-02-29 | 144 | 144 | 140 | 141 | 89,000 | 1,410 |
| 2008-02-28 | 143 | 145 | 140 | 144 | 85,000 | 1,440 |
| 2008-02-27 | 137 | 141 | 136 | 141 | 109,000 | 1,410 |
| 2008-02-26 | 143 | 145 | 137 | 137 | 217,000 | 1,370 |
| 2008-02-25 | 128 | 151 | 128 | 145 | 415,000 | 1,450 |
| 2008-02-22 | 128 | 128 | 125 | 128 | 47,000 | 1,280 |
| 2008-02-21 | 124 | 129 | 124 | 129 | 40,000 | 1,290 |
| 2008-02-20 | 128 | 129 | 123 | 123 | 82,000 | 1,230 |
| 2008-02-19 | 128 | 128 | 125 | 127 | 43,000 | 1,270 |
| 2008-02-18 | 124 | 129 | 124 | 127 | 56,000 | 1,270 |
| 2008-02-15 | 122 | 125 | 122 | 125 | 39,000 | 1,250 |
| 2008-02-14 | 125 | 126 | 124 | 126 | 33,000 | 1,260 |
| 2008-02-13 | 122 | 124 | 122 | 122 | 43,000 | 1,220 |
| 2008-02-12 | 124 | 124 | 122 | 122 | 18,000 | 1,220 |
| 2008-02-08 | 122 | 126 | 122 | 126 | 30,000 | 1,260 |
| 2008-02-07 | 124 | 125 | 121 | 125 | 47,000 | 1,250 |
| 2008-02-06 | 123 | 125 | 121 | 124 | 61,000 | 1,240 |
| 2008-02-05 | 126 | 128 | 125 | 128 | 40,000 | 1,280 |
| 2008-02-04 | 127 | 128 | 126 | 127 | 45,000 | 1,270 |
| 2008-02-01 | 125 | 125 | 124 | 125 | 54,000 | 1,250 |
| 2008-01-31 | 122 | 125 | 120 | 122 | 99,000 | 1,220 |
| 2008-01-30 | 123 | 123 | 120 | 122 | 50,000 | 1,220 |
| 2008-01-29 | 120 | 123 | 120 | 123 | 43,000 | 1,230 |
| 2008-01-28 | 119 | 123 | 118 | 121 | 68,000 | 1,210 |
| 2008-01-25 | 117 | 120 | 117 | 120 | 79,000 | 1,200 |
| 2008-01-24 | 114 | 117 | 114 | 115 | 72,000 | 1,150 |
| 2008-01-23 | 112 | 114 | 110 | 111 | 129,000 | 1,110 |
| 2008-01-22 | 112 | 114 | 110 | 110 | 98,000 | 1,100 |
| 2008-01-21 | 117 | 121 | 113 | 120 | 95,000 | 1,200 |
| 2008-01-18 | 110 | 120 | 108 | 120 | 124,000 | 1,200 |
| 2008-01-17 | 108 | 115 | 108 | 113 | 192,000 | 1,130 |
| 2008-01-16 | 118 | 118 | 105 | 113 | 262,000 | 1,130 |
| 2008-01-15 | 127 | 129 | 116 | 116 | 169,000 | 1,160 |
| 2008-01-11 | 132 | 135 | 130 | 132 | 80,000 | 1,320 |
| 2008-01-10 | 139 | 139 | 136 | 136 | 48,000 | 1,360 |
| 2008-01-09 | 135 | 138 | 134 | 136 | 82,000 | 1,360 |
| 2008-01-08 | 138 | 139 | 136 | 139 | 90,000 | 1,390 |
| 2008-01-07 | 135 | 149 | 135 | 138 | 137,000 | 1,380 |
| 2008-01-04 | 142 | 146 | 138 | 139 | 97,000 | 1,390 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
