4404 ミヨシ油脂(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 140 | 140 | 139 | 139 | 72,000 | 1,390 |
| 2009-12-29 | 139 | 140 | 138 | 140 | 62,000 | 1,400 |
| 2009-12-28 | 139 | 140 | 138 | 138 | 90,000 | 1,380 |
| 2009-12-25 | 141 | 141 | 139 | 141 | 122,000 | 1,410 |
| 2009-12-24 | 141 | 141 | 140 | 140 | 66,000 | 1,400 |
| 2009-12-22 | 141 | 141 | 140 | 140 | 57,000 | 1,400 |
| 2009-12-21 | 138 | 141 | 138 | 140 | 172,000 | 1,400 |
| 2009-12-18 | 142 | 142 | 138 | 140 | 80,000 | 1,400 |
| 2009-12-17 | 140 | 141 | 139 | 139 | 53,000 | 1,390 |
| 2009-12-16 | 140 | 142 | 138 | 140 | 76,000 | 1,400 |
| 2009-12-15 | 139 | 141 | 138 | 141 | 49,000 | 1,410 |
| 2009-12-14 | 144 | 144 | 138 | 139 | 99,000 | 1,390 |
| 2009-12-11 | 144 | 146 | 143 | 145 | 119,000 | 1,450 |
| 2009-12-10 | 146 | 148 | 142 | 142 | 130,000 | 1,420 |
| 2009-12-09 | 142 | 145 | 141 | 141 | 79,000 | 1,410 |
| 2009-12-08 | 143 | 145 | 141 | 142 | 104,000 | 1,420 |
| 2009-12-07 | 138 | 154 | 137 | 145 | 314,000 | 1,450 |
| 2009-12-04 | 138 | 139 | 135 | 137 | 147,000 | 1,370 |
| 2009-12-03 | 131 | 138 | 131 | 138 | 137,000 | 1,380 |
| 2009-12-02 | 132 | 133 | 131 | 132 | 87,000 | 1,320 |
| 2009-12-01 | 131 | 132 | 128 | 130 | 69,000 | 1,300 |
| 2009-11-30 | 132 | 132 | 127 | 132 | 94,000 | 1,320 |
| 2009-11-27 | 128 | 132 | 126 | 128 | 61,000 | 1,280 |
| 2009-11-26 | 125 | 127 | 125 | 125 | 25,000 | 1,250 |
| 2009-11-25 | 125 | 128 | 125 | 126 | 65,000 | 1,260 |
| 2009-11-24 | 131 | 131 | 126 | 126 | 32,000 | 1,260 |
| 2009-11-20 | 122 | 134 | 121 | 127 | 172,000 | 1,270 |
| 2009-11-19 | 130 | 130 | 125 | 126 | 65,000 | 1,260 |
| 2009-11-18 | 130 | 137 | 130 | 132 | 68,000 | 1,320 |
| 2009-11-17 | 138 | 139 | 131 | 133 | 126,000 | 1,330 |
| 2009-11-16 | 140 | 141 | 137 | 137 | 74,000 | 1,370 |
| 2009-11-13 | 141 | 142 | 141 | 142 | 32,000 | 1,420 |
| 2009-11-12 | 141 | 143 | 141 | 142 | 42,000 | 1,420 |
| 2009-11-11 | 143 | 145 | 142 | 142 | 37,000 | 1,420 |
| 2009-11-10 | 142 | 143 | 142 | 142 | 51,000 | 1,420 |
| 2009-11-09 | 143 | 143 | 142 | 142 | 34,000 | 1,420 |
| 2009-11-06 | 144 | 144 | 141 | 141 | 48,000 | 1,410 |
| 2009-11-05 | 143 | 144 | 141 | 144 | 45,000 | 1,440 |
| 2009-11-04 | 144 | 144 | 143 | 143 | 39,000 | 1,430 |
| 2009-11-02 | 145 | 145 | 143 | 144 | 75,000 | 1,440 |
| 2009-10-30 | 146 | 147 | 145 | 145 | 129,000 | 1,450 |
| 2009-10-29 | 145 | 147 | 145 | 146 | 129,000 | 1,460 |
| 2009-10-28 | 147 | 148 | 145 | 146 | 313,000 | 1,460 |
| 2009-10-27 | 152 | 156 | 148 | 150 | 2,176,000 | 1,500 |
| 2009-10-26 | 139 | 143 | 139 | 142 | 90,000 | 1,420 |
| 2009-10-23 | 140 | 141 | 139 | 140 | 47,000 | 1,400 |
| 2009-10-22 | 141 | 141 | 139 | 140 | 28,000 | 1,400 |
| 2009-10-21 | 140 | 141 | 140 | 141 | 71,000 | 1,410 |
| 2009-10-20 | 140 | 141 | 139 | 141 | 57,000 | 1,410 |
| 2009-10-19 | 140 | 140 | 139 | 140 | 30,000 | 1,400 |
| 2009-10-16 | 141 | 141 | 139 | 141 | 47,000 | 1,410 |
| 2009-10-15 | 139 | 141 | 139 | 139 | 105,000 | 1,390 |
| 2009-10-14 | 140 | 141 | 138 | 141 | 79,000 | 1,410 |
| 2009-10-13 | 141 | 142 | 140 | 142 | 39,000 | 1,420 |
| 2009-10-09 | 141 | 141 | 138 | 139 | 51,000 | 1,390 |
| 2009-10-08 | 140 | 142 | 140 | 141 | 30,000 | 1,410 |
| 2009-10-07 | 138 | 141 | 138 | 141 | 46,000 | 1,410 |
| 2009-10-06 | 138 | 139 | 137 | 139 | 52,000 | 1,390 |
| 2009-10-05 | 137 | 140 | 135 | 140 | 84,000 | 1,400 |
| 2009-10-02 | 138 | 139 | 135 | 138 | 57,000 | 1,380 |
| 2009-10-01 | 143 | 145 | 139 | 141 | 106,000 | 1,410 |
| 2009-09-30 | 148 | 148 | 142 | 146 | 219,000 | 1,460 |
| 2009-09-29 | 143 | 144 | 141 | 144 | 59,000 | 1,440 |
| 2009-09-28 | 141 | 144 | 140 | 144 | 54,000 | 1,440 |
| 2009-09-25 | 144 | 144 | 141 | 143 | 67,000 | 1,430 |
| 2009-09-24 | 141 | 144 | 141 | 144 | 76,000 | 1,440 |
| 2009-09-18 | 140 | 140 | 139 | 140 | 48,000 | 1,400 |
| 2009-09-17 | 140 | 141 | 139 | 141 | 60,000 | 1,410 |
| 2009-09-16 | 140 | 142 | 140 | 140 | 67,000 | 1,400 |
| 2009-09-15 | 142 | 142 | 139 | 140 | 148,000 | 1,400 |
| 2009-09-14 | 141 | 142 | 140 | 142 | 127,000 | 1,420 |
| 2009-09-11 | 144 | 146 | 141 | 141 | 161,000 | 1,410 |
| 2009-09-10 | 145 | 146 | 145 | 145 | 37,000 | 1,450 |
| 2009-09-09 | 145 | 146 | 143 | 143 | 43,000 | 1,430 |
| 2009-09-08 | 146 | 147 | 144 | 147 | 35,000 | 1,470 |
| 2009-09-07 | 145 | 148 | 145 | 145 | 44,000 | 1,450 |
| 2009-09-04 | 148 | 149 | 145 | 145 | 85,000 | 1,450 |
| 2009-09-03 | 148 | 149 | 147 | 149 | 70,000 | 1,490 |
| 2009-09-02 | 151 | 151 | 148 | 148 | 117,000 | 1,480 |
| 2009-09-01 | 153 | 153 | 151 | 152 | 256,000 | 1,520 |
| 2009-08-31 | 144 | 153 | 144 | 151 | 456,000 | 1,510 |
| 2009-08-28 | 145 | 147 | 145 | 145 | 70,000 | 1,450 |
| 2009-08-27 | 145 | 147 | 143 | 144 | 100,000 | 1,440 |
| 2009-08-26 | 144 | 145 | 143 | 145 | 58,000 | 1,450 |
| 2009-08-25 | 145 | 145 | 143 | 143 | 40,000 | 1,430 |
| 2009-08-24 | 147 | 148 | 141 | 144 | 184,000 | 1,440 |
| 2009-08-21 | 146 | 147 | 144 | 146 | 105,000 | 1,460 |
| 2009-08-20 | 146 | 149 | 146 | 147 | 28,000 | 1,470 |
| 2009-08-19 | 149 | 151 | 147 | 147 | 67,000 | 1,470 |
| 2009-08-18 | 146 | 149 | 146 | 148 | 86,000 | 1,480 |
| 2009-08-17 | 152 | 152 | 148 | 148 | 106,000 | 1,480 |
| 2009-08-14 | 156 | 158 | 151 | 152 | 728,000 | 1,520 |
| 2009-08-13 | 146 | 155 | 144 | 154 | 307,000 | 1,540 |
| 2009-08-12 | 147 | 147 | 144 | 144 | 59,000 | 1,440 |
| 2009-08-11 | 143 | 147 | 142 | 146 | 75,000 | 1,460 |
| 2009-08-10 | 143 | 144 | 140 | 143 | 72,000 | 1,430 |
| 2009-08-07 | 144 | 144 | 142 | 143 | 15,000 | 1,430 |
| 2009-08-06 | 142 | 143 | 142 | 143 | 18,000 | 1,430 |
| 2009-08-05 | 145 | 145 | 141 | 142 | 53,000 | 1,420 |
| 2009-08-04 | 146 | 146 | 143 | 143 | 36,000 | 1,430 |
| 2009-08-03 | 143 | 145 | 142 | 142 | 23,000 | 1,420 |
| 2009-07-31 | 142 | 143 | 141 | 142 | 77,000 | 1,420 |
| 2009-07-30 | 141 | 143 | 141 | 142 | 68,000 | 1,420 |
| 2009-07-29 | 142 | 143 | 140 | 140 | 44,000 | 1,400 |
| 2009-07-28 | 145 | 145 | 138 | 140 | 137,000 | 1,400 |
| 2009-07-27 | 145 | 147 | 145 | 146 | 49,000 | 1,460 |
| 2009-07-24 | 144 | 146 | 143 | 146 | 29,000 | 1,460 |
| 2009-07-23 | 143 | 144 | 143 | 143 | 43,000 | 1,430 |
| 2009-07-22 | 143 | 143 | 141 | 143 | 34,000 | 1,430 |
| 2009-07-21 | 143 | 143 | 142 | 142 | 30,000 | 1,420 |
| 2009-07-17 | 140 | 141 | 139 | 141 | 21,000 | 1,410 |
| 2009-07-16 | 142 | 142 | 140 | 140 | 70,000 | 1,400 |
| 2009-07-15 | 140 | 140 | 139 | 139 | 41,000 | 1,390 |
| 2009-07-14 | 142 | 142 | 138 | 139 | 56,000 | 1,390 |
| 2009-07-13 | 145 | 147 | 140 | 142 | 58,000 | 1,420 |
| 2009-07-10 | 145 | 147 | 145 | 145 | 71,000 | 1,450 |
| 2009-07-09 | 144 | 147 | 144 | 145 | 54,000 | 1,450 |
| 2009-07-08 | 145 | 148 | 145 | 145 | 55,000 | 1,450 |
| 2009-07-07 | 148 | 149 | 147 | 149 | 34,000 | 1,490 |
| 2009-07-06 | 147 | 148 | 147 | 147 | 35,000 | 1,470 |
| 2009-07-03 | 147 | 151 | 146 | 148 | 78,000 | 1,480 |
| 2009-07-02 | 150 | 150 | 148 | 149 | 46,000 | 1,490 |
| 2009-07-01 | 150 | 152 | 149 | 149 | 53,000 | 1,490 |
| 2009-06-30 | 151 | 156 | 150 | 150 | 180,000 | 1,500 |
| 2009-06-29 | 152 | 154 | 151 | 153 | 83,000 | 1,530 |
| 2009-06-26 | 153 | 155 | 150 | 154 | 82,000 | 1,540 |
| 2009-06-25 | 149 | 152 | 149 | 151 | 65,000 | 1,510 |
| 2009-06-24 | 149 | 151 | 147 | 149 | 59,000 | 1,490 |
| 2009-06-23 | 151 | 151 | 148 | 148 | 59,000 | 1,480 |
| 2009-06-22 | 149 | 153 | 148 | 151 | 67,000 | 1,510 |
| 2009-06-19 | 151 | 152 | 146 | 148 | 85,000 | 1,480 |
| 2009-06-18 | 152 | 153 | 146 | 149 | 113,000 | 1,490 |
| 2009-06-17 | 150 | 153 | 150 | 153 | 124,000 | 1,530 |
| 2009-06-16 | 161 | 164 | 152 | 152 | 185,000 | 1,520 |
| 2009-06-15 | 155 | 158 | 155 | 158 | 173,000 | 1,580 |
| 2009-06-12 | 156 | 156 | 152 | 153 | 158,000 | 1,530 |
| 2009-06-11 | 149 | 156 | 148 | 153 | 190,000 | 1,530 |
| 2009-06-10 | 146 | 150 | 146 | 149 | 89,000 | 1,490 |
| 2009-06-09 | 149 | 151 | 144 | 144 | 141,000 | 1,440 |
| 2009-06-08 | 151 | 151 | 148 | 148 | 134,000 | 1,480 |
| 2009-06-05 | 147 | 150 | 145 | 150 | 160,000 | 1,500 |
| 2009-06-04 | 147 | 147 | 145 | 147 | 209,000 | 1,470 |
| 2009-06-03 | 141 | 145 | 140 | 144 | 326,000 | 1,440 |
| 2009-06-02 | 143 | 143 | 140 | 141 | 168,000 | 1,410 |
| 2009-06-01 | 141 | 142 | 139 | 141 | 112,000 | 1,410 |
| 2009-05-29 | 140 | 140 | 139 | 139 | 119,000 | 1,390 |
| 2009-05-28 | 139 | 142 | 138 | 141 | 80,000 | 1,410 |
| 2009-05-27 | 142 | 142 | 140 | 140 | 119,000 | 1,400 |
| 2009-05-26 | 140 | 141 | 136 | 141 | 155,000 | 1,410 |
| 2009-05-25 | 140 | 140 | 137 | 138 | 109,000 | 1,380 |
| 2009-05-22 | 140 | 143 | 139 | 140 | 244,000 | 1,400 |
| 2009-05-21 | 134 | 147 | 134 | 142 | 897,000 | 1,420 |
| 2009-05-20 | 133 | 135 | 132 | 135 | 126,000 | 1,350 |
| 2009-05-19 | 133 | 133 | 130 | 132 | 56,000 | 1,320 |
| 2009-05-18 | 130 | 131 | 128 | 130 | 61,000 | 1,300 |
| 2009-05-15 | 130 | 131 | 129 | 130 | 53,000 | 1,300 |
| 2009-05-14 | 131 | 132 | 129 | 129 | 80,000 | 1,290 |
| 2009-05-13 | 131 | 133 | 129 | 133 | 98,000 | 1,330 |
| 2009-05-12 | 132 | 134 | 130 | 132 | 138,000 | 1,320 |
| 2009-05-11 | 131 | 134 | 131 | 133 | 118,000 | 1,330 |
| 2009-05-08 | 133 | 134 | 131 | 133 | 91,000 | 1,330 |
| 2009-05-07 | 133 | 135 | 131 | 133 | 117,000 | 1,330 |
| 2009-05-01 | 130 | 130 | 127 | 128 | 162,000 | 1,280 |
| 2009-04-30 | 135 | 135 | 129 | 131 | 191,000 | 1,310 |
| 2009-04-28 | 128 | 130 | 127 | 127 | 144,000 | 1,270 |
| 2009-04-27 | 129 | 130 | 126 | 127 | 86,000 | 1,270 |
| 2009-04-24 | 129 | 130 | 127 | 127 | 69,000 | 1,270 |
| 2009-04-23 | 126 | 131 | 126 | 130 | 53,000 | 1,300 |
| 2009-04-22 | 132 | 132 | 126 | 128 | 99,000 | 1,280 |
| 2009-04-21 | 133 | 133 | 128 | 129 | 108,000 | 1,290 |
| 2009-04-20 | 134 | 136 | 133 | 133 | 81,000 | 1,330 |
| 2009-04-17 | 133 | 136 | 133 | 134 | 102,000 | 1,340 |
| 2009-04-16 | 135 | 136 | 134 | 136 | 61,000 | 1,360 |
| 2009-04-15 | 139 | 139 | 132 | 135 | 106,000 | 1,350 |
| 2009-04-14 | 138 | 140 | 137 | 137 | 71,000 | 1,370 |
| 2009-04-13 | 138 | 139 | 136 | 138 | 58,000 | 1,380 |
| 2009-04-10 | 141 | 141 | 138 | 139 | 36,000 | 1,390 |
| 2009-04-09 | 137 | 142 | 137 | 142 | 80,000 | 1,420 |
| 2009-04-08 | 136 | 138 | 135 | 136 | 75,000 | 1,360 |
| 2009-04-07 | 139 | 139 | 135 | 136 | 93,000 | 1,360 |
| 2009-04-06 | 137 | 141 | 137 | 139 | 66,000 | 1,390 |
| 2009-04-03 | 145 | 145 | 137 | 137 | 138,000 | 1,370 |
| 2009-04-02 | 145 | 145 | 142 | 143 | 90,000 | 1,430 |
| 2009-04-01 | 137 | 140 | 137 | 140 | 98,000 | 1,400 |
| 2009-03-31 | 135 | 139 | 135 | 137 | 114,000 | 1,370 |
| 2009-03-30 | 137 | 141 | 136 | 138 | 102,000 | 1,380 |
| 2009-03-27 | 145 | 146 | 139 | 139 | 184,000 | 1,390 |
| 2009-03-26 | 140 | 144 | 140 | 143 | 167,000 | 1,430 |
| 2009-03-25 | 135 | 138 | 134 | 138 | 112,000 | 1,380 |
| 2009-03-24 | 134 | 135 | 133 | 134 | 166,000 | 1,340 |
| 2009-03-23 | 127 | 132 | 127 | 131 | 127,000 | 1,310 |
| 2009-03-19 | 131 | 131 | 128 | 129 | 48,000 | 1,290 |
| 2009-03-18 | 132 | 132 | 128 | 128 | 82,000 | 1,280 |
| 2009-03-17 | 129 | 133 | 129 | 130 | 87,000 | 1,300 |
| 2009-03-16 | 130 | 132 | 126 | 131 | 149,000 | 1,310 |
| 2009-03-13 | 125 | 132 | 125 | 130 | 155,000 | 1,300 |
| 2009-03-12 | 131 | 131 | 122 | 128 | 102,000 | 1,280 |
| 2009-03-11 | 130 | 132 | 128 | 128 | 111,000 | 1,280 |
| 2009-03-10 | 130 | 130 | 127 | 127 | 47,000 | 1,270 |
| 2009-03-09 | 135 | 135 | 131 | 133 | 138,000 | 1,330 |
| 2009-03-06 | 130 | 132 | 128 | 131 | 120,000 | 1,310 |
| 2009-03-05 | 130 | 133 | 129 | 130 | 107,000 | 1,300 |
| 2009-03-04 | 124 | 127 | 124 | 127 | 53,000 | 1,270 |
| 2009-03-03 | 123 | 128 | 123 | 124 | 70,000 | 1,240 |
| 2009-03-02 | 127 | 132 | 122 | 123 | 135,000 | 1,230 |
| 2009-02-27 | 126 | 126 | 122 | 125 | 77,000 | 1,250 |
| 2009-02-26 | 123 | 125 | 122 | 125 | 61,000 | 1,250 |
| 2009-02-25 | 123 | 123 | 120 | 122 | 22,000 | 1,220 |
| 2009-02-24 | 120 | 122 | 120 | 122 | 31,000 | 1,220 |
| 2009-02-23 | 122 | 124 | 121 | 122 | 57,000 | 1,220 |
| 2009-02-20 | 123 | 124 | 122 | 124 | 49,000 | 1,240 |
| 2009-02-19 | 126 | 126 | 122 | 125 | 37,000 | 1,250 |
| 2009-02-18 | 122 | 125 | 120 | 124 | 65,000 | 1,240 |
| 2009-02-17 | 128 | 128 | 122 | 125 | 167,000 | 1,250 |
| 2009-02-16 | 122 | 140 | 122 | 132 | 624,000 | 1,320 |
| 2009-02-13 | 120 | 121 | 120 | 121 | 44,000 | 1,210 |
| 2009-02-12 | 120 | 121 | 120 | 120 | 24,000 | 1,200 |
| 2009-02-10 | 123 | 123 | 121 | 121 | 36,000 | 1,210 |
| 2009-02-09 | 122 | 124 | 122 | 123 | 36,000 | 1,230 |
| 2009-02-06 | 124 | 126 | 124 | 124 | 17,000 | 1,240 |
| 2009-02-05 | 128 | 128 | 125 | 125 | 56,000 | 1,250 |
| 2009-02-04 | 122 | 128 | 122 | 127 | 65,000 | 1,270 |
| 2009-02-03 | 120 | 124 | 120 | 124 | 31,000 | 1,240 |
| 2009-02-02 | 123 | 124 | 120 | 120 | 21,000 | 1,200 |
| 2009-01-30 | 125 | 125 | 122 | 122 | 74,000 | 1,220 |
| 2009-01-29 | 124 | 125 | 122 | 125 | 74,000 | 1,250 |
| 2009-01-28 | 125 | 125 | 122 | 122 | 27,000 | 1,220 |
| 2009-01-27 | 117 | 123 | 117 | 123 | 53,000 | 1,230 |
| 2009-01-26 | 116 | 122 | 116 | 120 | 47,000 | 1,200 |
| 2009-01-23 | 122 | 122 | 116 | 119 | 57,000 | 1,190 |
| 2009-01-22 | 121 | 123 | 120 | 122 | 45,000 | 1,220 |
| 2009-01-21 | 122 | 124 | 120 | 120 | 67,000 | 1,200 |
| 2009-01-20 | 127 | 127 | 123 | 124 | 35,000 | 1,240 |
| 2009-01-19 | 123 | 126 | 123 | 126 | 40,000 | 1,260 |
| 2009-01-16 | 121 | 127 | 121 | 126 | 64,000 | 1,260 |
| 2009-01-15 | 120 | 123 | 119 | 122 | 70,000 | 1,220 |
| 2009-01-14 | 124 | 124 | 112 | 122 | 88,000 | 1,220 |
| 2009-01-13 | 127 | 127 | 125 | 126 | 69,000 | 1,260 |
| 2009-01-09 | 130 | 133 | 127 | 132 | 125,000 | 1,320 |
| 2009-01-08 | 135 | 135 | 131 | 131 | 52,000 | 1,310 |
| 2009-01-07 | 135 | 135 | 132 | 135 | 89,000 | 1,350 |
| 2009-01-06 | 135 | 135 | 132 | 133 | 51,000 | 1,330 |
| 2009-01-05 | 131 | 135 | 131 | 133 | 58,000 | 1,330 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
