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
2009-12-3014014013913972,0001,390
2009-12-2913914013814062,0001,400
2009-12-2813914013813890,0001,380
2009-12-25141141139141122,0001,410
2009-12-2414114114014066,0001,400
2009-12-2214114114014057,0001,400
2009-12-21138141138140172,0001,400
2009-12-1814214213814080,0001,400
2009-12-1714014113913953,0001,390
2009-12-1614014213814076,0001,400
2009-12-1513914113814149,0001,410
2009-12-1414414413813999,0001,390
2009-12-11144146143145119,0001,450
2009-12-10146148142142130,0001,420
2009-12-0914214514114179,0001,410
2009-12-08143145141142104,0001,420
2009-12-07138154137145314,0001,450
2009-12-04138139135137147,0001,370
2009-12-03131138131138137,0001,380
2009-12-0213213313113287,0001,320
2009-12-0113113212813069,0001,300
2009-11-3013213212713294,0001,320
2009-11-2712813212612861,0001,280
2009-11-2612512712512525,0001,250
2009-11-2512512812512665,0001,260
2009-11-2413113112612632,0001,260
2009-11-20122134121127172,0001,270
2009-11-1913013012512665,0001,260
2009-11-1813013713013268,0001,320
2009-11-17138139131133126,0001,330
2009-11-1614014113713774,0001,370
2009-11-1314114214114232,0001,420
2009-11-1214114314114242,0001,420
2009-11-1114314514214237,0001,420
2009-11-1014214314214251,0001,420
2009-11-0914314314214234,0001,420
2009-11-0614414414114148,0001,410
2009-11-0514314414114445,0001,440
2009-11-0414414414314339,0001,430
2009-11-0214514514314475,0001,440
2009-10-30146147145145129,0001,450
2009-10-29145147145146129,0001,460
2009-10-28147148145146313,0001,460
2009-10-271521561481502,176,0001,500
2009-10-2613914313914290,0001,420
2009-10-2314014113914047,0001,400
2009-10-2214114113914028,0001,400
2009-10-2114014114014171,0001,410
2009-10-2014014113914157,0001,410
2009-10-1914014013914030,0001,400
2009-10-1614114113914147,0001,410
2009-10-15139141139139105,0001,390
2009-10-1414014113814179,0001,410
2009-10-1314114214014239,0001,420
2009-10-0914114113813951,0001,390
2009-10-0814014214014130,0001,410
2009-10-0713814113814146,0001,410
2009-10-0613813913713952,0001,390
2009-10-0513714013514084,0001,400
2009-10-0213813913513857,0001,380
2009-10-01143145139141106,0001,410
2009-09-30148148142146219,0001,460
2009-09-2914314414114459,0001,440
2009-09-2814114414014454,0001,440
2009-09-2514414414114367,0001,430
2009-09-2414114414114476,0001,440
2009-09-1814014013914048,0001,400
2009-09-1714014113914160,0001,410
2009-09-1614014214014067,0001,400
2009-09-15142142139140148,0001,400
2009-09-14141142140142127,0001,420
2009-09-11144146141141161,0001,410
2009-09-1014514614514537,0001,450
2009-09-0914514614314343,0001,430
2009-09-0814614714414735,0001,470
2009-09-0714514814514544,0001,450
2009-09-0414814914514585,0001,450
2009-09-0314814914714970,0001,490
2009-09-02151151148148117,0001,480
2009-09-01153153151152256,0001,520
2009-08-31144153144151456,0001,510
2009-08-2814514714514570,0001,450
2009-08-27145147143144100,0001,440
2009-08-2614414514314558,0001,450
2009-08-2514514514314340,0001,430
2009-08-24147148141144184,0001,440
2009-08-21146147144146105,0001,460
2009-08-2014614914614728,0001,470
2009-08-1914915114714767,0001,470
2009-08-1814614914614886,0001,480
2009-08-17152152148148106,0001,480
2009-08-14156158151152728,0001,520
2009-08-13146155144154307,0001,540
2009-08-1214714714414459,0001,440
2009-08-1114314714214675,0001,460
2009-08-1014314414014372,0001,430
2009-08-0714414414214315,0001,430
2009-08-0614214314214318,0001,430
2009-08-0514514514114253,0001,420
2009-08-0414614614314336,0001,430
2009-08-0314314514214223,0001,420
2009-07-3114214314114277,0001,420
2009-07-3014114314114268,0001,420
2009-07-2914214314014044,0001,400
2009-07-28145145138140137,0001,400
2009-07-2714514714514649,0001,460
2009-07-2414414614314629,0001,460
2009-07-2314314414314343,0001,430
2009-07-2214314314114334,0001,430
2009-07-2114314314214230,0001,420
2009-07-1714014113914121,0001,410
2009-07-1614214214014070,0001,400
2009-07-1514014013913941,0001,390
2009-07-1414214213813956,0001,390
2009-07-1314514714014258,0001,420
2009-07-1014514714514571,0001,450
2009-07-0914414714414554,0001,450
2009-07-0814514814514555,0001,450
2009-07-0714814914714934,0001,490
2009-07-0614714814714735,0001,470
2009-07-0314715114614878,0001,480
2009-07-0215015014814946,0001,490
2009-07-0115015214914953,0001,490
2009-06-30151156150150180,0001,500
2009-06-2915215415115383,0001,530
2009-06-2615315515015482,0001,540
2009-06-2514915214915165,0001,510
2009-06-2414915114714959,0001,490
2009-06-2315115114814859,0001,480
2009-06-2214915314815167,0001,510
2009-06-1915115214614885,0001,480
2009-06-18152153146149113,0001,490
2009-06-17150153150153124,0001,530
2009-06-16161164152152185,0001,520
2009-06-15155158155158173,0001,580
2009-06-12156156152153158,0001,530
2009-06-11149156148153190,0001,530
2009-06-1014615014614989,0001,490
2009-06-09149151144144141,0001,440
2009-06-08151151148148134,0001,480
2009-06-05147150145150160,0001,500
2009-06-04147147145147209,0001,470
2009-06-03141145140144326,0001,440
2009-06-02143143140141168,0001,410
2009-06-01141142139141112,0001,410
2009-05-29140140139139119,0001,390
2009-05-2813914213814180,0001,410
2009-05-27142142140140119,0001,400
2009-05-26140141136141155,0001,410
2009-05-25140140137138109,0001,380
2009-05-22140143139140244,0001,400
2009-05-21134147134142897,0001,420
2009-05-20133135132135126,0001,350
2009-05-1913313313013256,0001,320
2009-05-1813013112813061,0001,300
2009-05-1513013112913053,0001,300
2009-05-1413113212912980,0001,290
2009-05-1313113312913398,0001,330
2009-05-12132134130132138,0001,320
2009-05-11131134131133118,0001,330
2009-05-0813313413113391,0001,330
2009-05-07133135131133117,0001,330
2009-05-01130130127128162,0001,280
2009-04-30135135129131191,0001,310
2009-04-28128130127127144,0001,270
2009-04-2712913012612786,0001,270
2009-04-2412913012712769,0001,270
2009-04-2312613112613053,0001,300
2009-04-2213213212612899,0001,280
2009-04-21133133128129108,0001,290
2009-04-2013413613313381,0001,330
2009-04-17133136133134102,0001,340
2009-04-1613513613413661,0001,360
2009-04-15139139132135106,0001,350
2009-04-1413814013713771,0001,370
2009-04-1313813913613858,0001,380
2009-04-1014114113813936,0001,390
2009-04-0913714213714280,0001,420
2009-04-0813613813513675,0001,360
2009-04-0713913913513693,0001,360
2009-04-0613714113713966,0001,390
2009-04-03145145137137138,0001,370
2009-04-0214514514214390,0001,430
2009-04-0113714013714098,0001,400
2009-03-31135139135137114,0001,370
2009-03-30137141136138102,0001,380
2009-03-27145146139139184,0001,390
2009-03-26140144140143167,0001,430
2009-03-25135138134138112,0001,380
2009-03-24134135133134166,0001,340
2009-03-23127132127131127,0001,310
2009-03-1913113112812948,0001,290
2009-03-1813213212812882,0001,280
2009-03-1712913312913087,0001,300
2009-03-16130132126131149,0001,310
2009-03-13125132125130155,0001,300
2009-03-12131131122128102,0001,280
2009-03-11130132128128111,0001,280
2009-03-1013013012712747,0001,270
2009-03-09135135131133138,0001,330
2009-03-06130132128131120,0001,310
2009-03-05130133129130107,0001,300
2009-03-0412412712412753,0001,270
2009-03-0312312812312470,0001,240
2009-03-02127132122123135,0001,230
2009-02-2712612612212577,0001,250
2009-02-2612312512212561,0001,250
2009-02-2512312312012222,0001,220
2009-02-2412012212012231,0001,220
2009-02-2312212412112257,0001,220
2009-02-2012312412212449,0001,240
2009-02-1912612612212537,0001,250
2009-02-1812212512012465,0001,240
2009-02-17128128122125167,0001,250
2009-02-16122140122132624,0001,320
2009-02-1312012112012144,0001,210
2009-02-1212012112012024,0001,200
2009-02-1012312312112136,0001,210
2009-02-0912212412212336,0001,230
2009-02-0612412612412417,0001,240
2009-02-0512812812512556,0001,250
2009-02-0412212812212765,0001,270
2009-02-0312012412012431,0001,240
2009-02-0212312412012021,0001,200
2009-01-3012512512212274,0001,220
2009-01-2912412512212574,0001,250
2009-01-2812512512212227,0001,220
2009-01-2711712311712353,0001,230
2009-01-2611612211612047,0001,200
2009-01-2312212211611957,0001,190
2009-01-2212112312012245,0001,220
2009-01-2112212412012067,0001,200
2009-01-2012712712312435,0001,240
2009-01-1912312612312640,0001,260
2009-01-1612112712112664,0001,260
2009-01-1512012311912270,0001,220
2009-01-1412412411212288,0001,220
2009-01-1312712712512669,0001,260
2009-01-09130133127132125,0001,320
2009-01-0813513513113152,0001,310
2009-01-0713513513213589,0001,350
2009-01-0613513513213351,0001,330
2009-01-0513113513113358,0001,330

分割・併合履歴 : [2017-06-28]1株→0.1株