4404 ミヨシ油脂(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3013313313113191,0001,310
2010-12-2913213313113387,0001,330
2010-12-28131133130131125,0001,310
2010-12-27134136134134167,0001,340
2010-12-2413613613513692,0001,360
2010-12-2213613713613768,0001,370
2010-12-2113813813713768,0001,370
2010-12-2013914013813899,0001,380
2010-12-17138138135137154,0001,370
2010-12-16135136133135131,0001,350
2010-12-1513613713513675,0001,360
2010-12-14138138135136125,0001,360
2010-12-1313813813613777,0001,370
2010-12-10138138136136232,0001,360
2010-12-09131139131138590,0001,380
2010-12-0813013112913173,0001,310
2010-12-0712913012913082,0001,300
2010-12-0613013012913019,0001,300
2010-12-0312913012812931,0001,290
2010-12-0212913012812883,0001,280
2010-12-01129129119128137,0001,280
2010-11-3013213212912971,0001,290
2010-11-2912913112913157,0001,310
2010-11-2612913012812973,0001,290
2010-11-2512812912712765,0001,270
2010-11-2412612812512656,0001,260
2010-11-2212612712512656,0001,260
2010-11-19126127125125107,0001,250
2010-11-18123125123124144,0001,240
2010-11-1712512512212354,0001,230
2010-11-1612512712512536,0001,250
2010-11-1512412612412518,0001,250
2010-11-1212512612412448,0001,240
2010-11-1112512712512746,0001,270
2010-11-10124126124125100,0001,250
2010-11-0912612612512653,0001,260
2010-11-0812712712512668,0001,260
2010-11-0512312612312679,0001,260
2010-11-0411912211912299,0001,220
2010-11-0211812011712055,0001,200
2010-11-01119120118118114,0001,180
2010-10-29123123120120143,0001,200
2010-10-28126127126126118,0001,260
2010-10-27126127126126110,0001,260
2010-10-2612612812612646,0001,260
2010-10-2512712812512551,0001,250
2010-10-2212612812512675,0001,260
2010-10-2112812912612651,0001,260
2010-10-20131131128129107,0001,290
2010-10-1913113313113148,0001,310
2010-10-1813213313113270,0001,320
2010-10-1513413413213365,0001,330
2010-10-1413513513413551,0001,350
2010-10-1313613613413451,0001,340
2010-10-1213813813613636,0001,360
2010-10-0813813913813937,0001,390
2010-10-0713813913813940,0001,390
2010-10-0614014013813919,0001,390
2010-10-0513913913713944,0001,390
2010-10-0414014013913950,0001,390
2010-10-0114214214014069,0001,400
2010-09-30137141137141182,0001,410
2010-09-29137139137139108,0001,390
2010-09-28134137134136133,0001,360
2010-09-2713213313213335,0001,330
2010-09-2413213313213229,0001,320
2010-09-2213313313213229,0001,320
2010-09-2113313313213316,0001,330
2010-09-1713313313213234,0001,320
2010-09-1613413413213223,0001,320
2010-09-1513213413213448,0001,340
2010-09-1413213313113371,0001,330
2010-09-1313513513313381,0001,330
2010-09-10136136134135163,0001,350
2010-09-0913513513413553,0001,350
2010-09-0813413513313522,0001,350
2010-09-0713613613413435,0001,340
2010-09-0613513613513641,0001,360
2010-09-0313313413313439,0001,340
2010-09-0213313413213451,0001,340
2010-09-0113413413213365,0001,330
2010-08-3113613613313385,0001,330
2010-08-3013413613313684,0001,360
2010-08-2713213313113354,0001,330
2010-08-2613213213113258,0001,320
2010-08-2513113313113252,0001,320
2010-08-2413213313113342,0001,330
2010-08-2313213313113255,0001,320
2010-08-2013313413213233,0001,320
2010-08-1913313413313466,0001,340
2010-08-1813413413313367,0001,330
2010-08-1713313413213337,0001,330
2010-08-1613313413313475,0001,340
2010-08-1313313413313323,0001,330
2010-08-1213413413213495,0001,340
2010-08-1113613613513529,0001,350
2010-08-10139140137137116,0001,370
2010-08-0913713913613948,0001,390
2010-08-0613613713513737,0001,370
2010-08-0513713713513757,0001,370
2010-08-0413713713513532,0001,350
2010-08-0313513713513748,0001,370
2010-08-0213513713513545,0001,350
2010-07-3013813813513585,0001,350
2010-07-2913913913713976,0001,390
2010-07-28140140135139137,0001,390
2010-07-27142143138140324,0001,400
2010-07-2613513813513793,0001,370
2010-07-2313413513313457,0001,340
2010-07-2213513513213263,0001,320
2010-07-2113713813513570,0001,350
2010-07-2013713913613933,0001,390
2010-07-1614014013813981,0001,390
2010-07-1513914013913921,0001,390
2010-07-1414014214014040,0001,400
2010-07-1314014113913968,0001,390
2010-07-1213813913713830,0001,380
2010-07-0914014013813833,0001,380
2010-07-0813914013813945,0001,390
2010-07-0713813913813825,0001,380
2010-07-0614114113714059,0001,400
2010-07-0513714313614357,0001,430
2010-07-0213513613413535,0001,350
2010-07-0113413613413633,0001,360
2010-06-30134136133134166,0001,340
2010-06-2914014113813890,0001,380
2010-06-2814014013914040,0001,400
2010-06-2514114114014153,0001,410
2010-06-2414414414214351,0001,430
2010-06-2314514514314324,0001,430
2010-06-2214414614414656,0001,460
2010-06-2114514614414667,0001,460
2010-06-1814314614314570,0001,450
2010-06-17146147143143224,0001,430
2010-06-1614414414214365,0001,430
2010-06-1514214314014166,0001,410
2010-06-1414214314114184,0001,410
2010-06-11141141139141206,0001,410
2010-06-10139144137139837,0001,390
2010-06-0913413513213232,0001,320
2010-06-0813313513313434,0001,340
2010-06-07136136132133107,0001,330
2010-06-0413813813613730,0001,370
2010-06-0313813813613738,0001,370
2010-06-02136138135135114,0001,350
2010-06-0113813813513652,0001,360
2010-05-3113613713513767,0001,370
2010-05-2813713713513672,0001,360
2010-05-2713113613113563,0001,350
2010-05-2613313313213241,0001,320
2010-05-25134134131134103,0001,340
2010-05-2413613613313687,0001,360
2010-05-21133137133133173,0001,330
2010-05-2013914113914178,0001,410
2010-05-19140141139141122,0001,410
2010-05-18143143140142103,0001,420
2010-05-17143145142142100,0001,420
2010-05-1414414614314485,0001,440
2010-05-13146147144145201,0001,450
2010-05-1214314414214373,0001,430
2010-05-11147147142142120,0001,420
2010-05-10140152139148278,0001,480
2010-05-07142143139140200,0001,400
2010-05-06150150147148100,0001,480
2010-04-30152152150151146,0001,510
2010-04-2814814814714881,0001,480
2010-04-2715015114915183,0001,510
2010-04-26149152148151218,0001,510
2010-04-2314714914714747,0001,470
2010-04-2214714814714896,0001,480
2010-04-21145148145147102,0001,470
2010-04-2014514714514543,0001,450
2010-04-19146147144144134,0001,440
2010-04-16150150147147169,0001,470
2010-04-15152152150150124,0001,500
2010-04-14150152149151197,0001,510
2010-04-13150150148149188,0001,490
2010-04-12152153150151197,0001,510
2010-04-09153153149152234,0001,520
2010-04-08147153146151643,0001,510
2010-04-07146147146146107,0001,460
2010-04-06147148145145127,0001,450
2010-04-0514714714614787,0001,470
2010-04-02148148144147256,0001,470
2010-04-01147148145148163,0001,480
2010-03-31150150146146202,0001,460
2010-03-30145147144147181,0001,470
2010-03-2914514514314596,0001,450
2010-03-26143145143145137,0001,450
2010-03-25144144142143173,0001,430
2010-03-2414514514414544,0001,450
2010-03-2314514514414473,0001,440
2010-03-19148148143145388,0001,450
2010-03-18146151145147617,0001,470
2010-03-17143145143145108,0001,450
2010-03-1614414414214275,0001,420
2010-03-15145145144145167,0001,450
2010-03-12142145142144359,0001,440
2010-03-1114114214114268,0001,420
2010-03-1014114214014075,0001,400
2010-03-0914314314114192,0001,410
2010-03-08143144141144105,0001,440
2010-03-0514114214114290,0001,420
2010-03-04142144140140134,0001,400
2010-03-03141145141143283,0001,430
2010-03-0214014114014152,0001,410
2010-03-0114114213913970,0001,390
2010-02-26143143140141101,0001,410
2010-02-25141143140143113,0001,430
2010-02-24141142140141171,0001,410
2010-02-2314414414214357,0001,430
2010-02-2214214414214451,0001,440
2010-02-1914414514114165,0001,410
2010-02-1814414414214267,0001,420
2010-02-1714114314114394,0001,430
2010-02-1614314314114177,0001,410
2010-02-15143146141143252,0001,430
2010-02-12140142139141101,0001,410
2010-02-1014114213913971,0001,390
2010-02-0913914113914085,0001,400
2010-02-0813914113813979,0001,390
2010-02-05142142138138149,0001,380
2010-02-04144144141143102,0001,430
2010-02-03143143141141102,0001,410
2010-02-02145146141141219,0001,410
2010-02-01143145141145132,0001,450
2010-01-29144146143143265,0001,430
2010-01-28143147141146404,0001,460
2010-01-27144147141142895,0001,420
2010-01-261521571461463,329,0001,460
2010-01-2513713913713855,0001,380
2010-01-22140140136138172,0001,380
2010-01-21139142139142138,0001,420
2010-01-20141142139140108,0001,400
2010-01-1914014114014145,0001,410
2010-01-18140143140141121,0001,410
2010-01-1514214214114294,0001,420
2010-01-1413914313914278,0001,420
2010-01-1314214213913974,0001,390
2010-01-1214114313914298,0001,420
2010-01-0814014113914171,0001,410
2010-01-0713914013814057,0001,400
2010-01-0614014013813946,0001,390
2010-01-0514214214014052,0001,400
2010-01-0414114113914141,0001,410

分割・併合履歴 : [2017-06-28]1株→0.1株