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
2010-12-30	133	133	131	131	91,000	1,310
2010-12-29	132	133	131	133	87,000	1,330
2010-12-28	131	133	130	131	125,000	1,310
2010-12-27	134	136	134	134	167,000	1,340
2010-12-24	136	136	135	136	92,000	1,360
2010-12-22	136	137	136	137	68,000	1,370
2010-12-21	138	138	137	137	68,000	1,370
2010-12-20	139	140	138	138	99,000	1,380
2010-12-17	138	138	135	137	154,000	1,370
2010-12-16	135	136	133	135	131,000	1,350
2010-12-15	136	137	135	136	75,000	1,360
2010-12-14	138	138	135	136	125,000	1,360
2010-12-13	138	138	136	137	77,000	1,370
2010-12-10	138	138	136	136	232,000	1,360
2010-12-09	131	139	131	138	590,000	1,380
2010-12-08	130	131	129	131	73,000	1,310
2010-12-07	129	130	129	130	82,000	1,300
2010-12-06	130	130	129	130	19,000	1,300
2010-12-03	129	130	128	129	31,000	1,290
2010-12-02	129	130	128	128	83,000	1,280
2010-12-01	129	129	119	128	137,000	1,280
2010-11-30	132	132	129	129	71,000	1,290
2010-11-29	129	131	129	131	57,000	1,310
2010-11-26	129	130	128	129	73,000	1,290
2010-11-25	128	129	127	127	65,000	1,270
2010-11-24	126	128	125	126	56,000	1,260
2010-11-22	126	127	125	126	56,000	1,260
2010-11-19	126	127	125	125	107,000	1,250
2010-11-18	123	125	123	124	144,000	1,240
2010-11-17	125	125	122	123	54,000	1,230
2010-11-16	125	127	125	125	36,000	1,250
2010-11-15	124	126	124	125	18,000	1,250
2010-11-12	125	126	124	124	48,000	1,240
2010-11-11	125	127	125	127	46,000	1,270
2010-11-10	124	126	124	125	100,000	1,250
2010-11-09	126	126	125	126	53,000	1,260
2010-11-08	127	127	125	126	68,000	1,260
2010-11-05	123	126	123	126	79,000	1,260
2010-11-04	119	122	119	122	99,000	1,220
2010-11-02	118	120	117	120	55,000	1,200
2010-11-01	119	120	118	118	114,000	1,180
2010-10-29	123	123	120	120	143,000	1,200
2010-10-28	126	127	126	126	118,000	1,260
2010-10-27	126	127	126	126	110,000	1,260
2010-10-26	126	128	126	126	46,000	1,260
2010-10-25	127	128	125	125	51,000	1,250
2010-10-22	126	128	125	126	75,000	1,260
2010-10-21	128	129	126	126	51,000	1,260
2010-10-20	131	131	128	129	107,000	1,290
2010-10-19	131	133	131	131	48,000	1,310
2010-10-18	132	133	131	132	70,000	1,320
2010-10-15	134	134	132	133	65,000	1,330
2010-10-14	135	135	134	135	51,000	1,350
2010-10-13	136	136	134	134	51,000	1,340
2010-10-12	138	138	136	136	36,000	1,360
2010-10-08	138	139	138	139	37,000	1,390
2010-10-07	138	139	138	139	40,000	1,390
2010-10-06	140	140	138	139	19,000	1,390
2010-10-05	139	139	137	139	44,000	1,390
2010-10-04	140	140	139	139	50,000	1,390
2010-10-01	142	142	140	140	69,000	1,400
2010-09-30	137	141	137	141	182,000	1,410
2010-09-29	137	139	137	139	108,000	1,390
2010-09-28	134	137	134	136	133,000	1,360
2010-09-27	132	133	132	133	35,000	1,330
2010-09-24	132	133	132	132	29,000	1,320
2010-09-22	133	133	132	132	29,000	1,320
2010-09-21	133	133	132	133	16,000	1,330
2010-09-17	133	133	132	132	34,000	1,320
2010-09-16	134	134	132	132	23,000	1,320
2010-09-15	132	134	132	134	48,000	1,340
2010-09-14	132	133	131	133	71,000	1,330
2010-09-13	135	135	133	133	81,000	1,330
2010-09-10	136	136	134	135	163,000	1,350
2010-09-09	135	135	134	135	53,000	1,350
2010-09-08	134	135	133	135	22,000	1,350
2010-09-07	136	136	134	134	35,000	1,340
2010-09-06	135	136	135	136	41,000	1,360
2010-09-03	133	134	133	134	39,000	1,340
2010-09-02	133	134	132	134	51,000	1,340
2010-09-01	134	134	132	133	65,000	1,330
2010-08-31	136	136	133	133	85,000	1,330
2010-08-30	134	136	133	136	84,000	1,360
2010-08-27	132	133	131	133	54,000	1,330
2010-08-26	132	132	131	132	58,000	1,320
2010-08-25	131	133	131	132	52,000	1,320
2010-08-24	132	133	131	133	42,000	1,330
2010-08-23	132	133	131	132	55,000	1,320
2010-08-20	133	134	132	132	33,000	1,320
2010-08-19	133	134	133	134	66,000	1,340
2010-08-18	134	134	133	133	67,000	1,330
2010-08-17	133	134	132	133	37,000	1,330
2010-08-16	133	134	133	134	75,000	1,340
2010-08-13	133	134	133	133	23,000	1,330
2010-08-12	134	134	132	134	95,000	1,340
2010-08-11	136	136	135	135	29,000	1,350
2010-08-10	139	140	137	137	116,000	1,370
2010-08-09	137	139	136	139	48,000	1,390
2010-08-06	136	137	135	137	37,000	1,370
2010-08-05	137	137	135	137	57,000	1,370
2010-08-04	137	137	135	135	32,000	1,350
2010-08-03	135	137	135	137	48,000	1,370
2010-08-02	135	137	135	135	45,000	1,350
2010-07-30	138	138	135	135	85,000	1,350
2010-07-29	139	139	137	139	76,000	1,390
2010-07-28	140	140	135	139	137,000	1,390
2010-07-27	142	143	138	140	324,000	1,400
2010-07-26	135	138	135	137	93,000	1,370
2010-07-23	134	135	133	134	57,000	1,340
2010-07-22	135	135	132	132	63,000	1,320
2010-07-21	137	138	135	135	70,000	1,350
2010-07-20	137	139	136	139	33,000	1,390
2010-07-16	140	140	138	139	81,000	1,390
2010-07-15	139	140	139	139	21,000	1,390
2010-07-14	140	142	140	140	40,000	1,400
2010-07-13	140	141	139	139	68,000	1,390
2010-07-12	138	139	137	138	30,000	1,380
2010-07-09	140	140	138	138	33,000	1,380
2010-07-08	139	140	138	139	45,000	1,390
2010-07-07	138	139	138	138	25,000	1,380
2010-07-06	141	141	137	140	59,000	1,400
2010-07-05	137	143	136	143	57,000	1,430
2010-07-02	135	136	134	135	35,000	1,350
2010-07-01	134	136	134	136	33,000	1,360
2010-06-30	134	136	133	134	166,000	1,340
2010-06-29	140	141	138	138	90,000	1,380
2010-06-28	140	140	139	140	40,000	1,400
2010-06-25	141	141	140	141	53,000	1,410
2010-06-24	144	144	142	143	51,000	1,430
2010-06-23	145	145	143	143	24,000	1,430
2010-06-22	144	146	144	146	56,000	1,460
2010-06-21	145	146	144	146	67,000	1,460
2010-06-18	143	146	143	145	70,000	1,450
2010-06-17	146	147	143	143	224,000	1,430
2010-06-16	144	144	142	143	65,000	1,430
2010-06-15	142	143	140	141	66,000	1,410
2010-06-14	142	143	141	141	84,000	1,410
2010-06-11	141	141	139	141	206,000	1,410
2010-06-10	139	144	137	139	837,000	1,390
2010-06-09	134	135	132	132	32,000	1,320
2010-06-08	133	135	133	134	34,000	1,340
2010-06-07	136	136	132	133	107,000	1,330
2010-06-04	138	138	136	137	30,000	1,370
2010-06-03	138	138	136	137	38,000	1,370
2010-06-02	136	138	135	135	114,000	1,350
2010-06-01	138	138	135	136	52,000	1,360
2010-05-31	136	137	135	137	67,000	1,370
2010-05-28	137	137	135	136	72,000	1,360
2010-05-27	131	136	131	135	63,000	1,350
2010-05-26	133	133	132	132	41,000	1,320
2010-05-25	134	134	131	134	103,000	1,340
2010-05-24	136	136	133	136	87,000	1,360
2010-05-21	133	137	133	133	173,000	1,330
2010-05-20	139	141	139	141	78,000	1,410
2010-05-19	140	141	139	141	122,000	1,410
2010-05-18	143	143	140	142	103,000	1,420
2010-05-17	143	145	142	142	100,000	1,420
2010-05-14	144	146	143	144	85,000	1,440
2010-05-13	146	147	144	145	201,000	1,450
2010-05-12	143	144	142	143	73,000	1,430
2010-05-11	147	147	142	142	120,000	1,420
2010-05-10	140	152	139	148	278,000	1,480
2010-05-07	142	143	139	140	200,000	1,400
2010-05-06	150	150	147	148	100,000	1,480
2010-04-30	152	152	150	151	146,000	1,510
2010-04-28	148	148	147	148	81,000	1,480
2010-04-27	150	151	149	151	83,000	1,510
2010-04-26	149	152	148	151	218,000	1,510
2010-04-23	147	149	147	147	47,000	1,470
2010-04-22	147	148	147	148	96,000	1,480
2010-04-21	145	148	145	147	102,000	1,470
2010-04-20	145	147	145	145	43,000	1,450
2010-04-19	146	147	144	144	134,000	1,440
2010-04-16	150	150	147	147	169,000	1,470
2010-04-15	152	152	150	150	124,000	1,500
2010-04-14	150	152	149	151	197,000	1,510
2010-04-13	150	150	148	149	188,000	1,490
2010-04-12	152	153	150	151	197,000	1,510
2010-04-09	153	153	149	152	234,000	1,520
2010-04-08	147	153	146	151	643,000	1,510
2010-04-07	146	147	146	146	107,000	1,460
2010-04-06	147	148	145	145	127,000	1,450
2010-04-05	147	147	146	147	87,000	1,470
2010-04-02	148	148	144	147	256,000	1,470
2010-04-01	147	148	145	148	163,000	1,480
2010-03-31	150	150	146	146	202,000	1,460
2010-03-30	145	147	144	147	181,000	1,470
2010-03-29	145	145	143	145	96,000	1,450
2010-03-26	143	145	143	145	137,000	1,450
2010-03-25	144	144	142	143	173,000	1,430
2010-03-24	145	145	144	145	44,000	1,450
2010-03-23	145	145	144	144	73,000	1,440
2010-03-19	148	148	143	145	388,000	1,450
2010-03-18	146	151	145	147	617,000	1,470
2010-03-17	143	145	143	145	108,000	1,450
2010-03-16	144	144	142	142	75,000	1,420
2010-03-15	145	145	144	145	167,000	1,450
2010-03-12	142	145	142	144	359,000	1,440
2010-03-11	141	142	141	142	68,000	1,420
2010-03-10	141	142	140	140	75,000	1,400
2010-03-09	143	143	141	141	92,000	1,410
2010-03-08	143	144	141	144	105,000	1,440
2010-03-05	141	142	141	142	90,000	1,420
2010-03-04	142	144	140	140	134,000	1,400
2010-03-03	141	145	141	143	283,000	1,430
2010-03-02	140	141	140	141	52,000	1,410
2010-03-01	141	142	139	139	70,000	1,390
2010-02-26	143	143	140	141	101,000	1,410
2010-02-25	141	143	140	143	113,000	1,430
2010-02-24	141	142	140	141	171,000	1,410
2010-02-23	144	144	142	143	57,000	1,430
2010-02-22	142	144	142	144	51,000	1,440
2010-02-19	144	145	141	141	65,000	1,410
2010-02-18	144	144	142	142	67,000	1,420
2010-02-17	141	143	141	143	94,000	1,430
2010-02-16	143	143	141	141	77,000	1,410
2010-02-15	143	146	141	143	252,000	1,430
2010-02-12	140	142	139	141	101,000	1,410
2010-02-10	141	142	139	139	71,000	1,390
2010-02-09	139	141	139	140	85,000	1,400
2010-02-08	139	141	138	139	79,000	1,390
2010-02-05	142	142	138	138	149,000	1,380
2010-02-04	144	144	141	143	102,000	1,430
2010-02-03	143	143	141	141	102,000	1,410
2010-02-02	145	146	141	141	219,000	1,410
2010-02-01	143	145	141	145	132,000	1,450
2010-01-29	144	146	143	143	265,000	1,430
2010-01-28	143	147	141	146	404,000	1,460
2010-01-27	144	147	141	142	895,000	1,420
2010-01-26	152	157	146	146	3,329,000	1,460
2010-01-25	137	139	137	138	55,000	1,380
2010-01-22	140	140	136	138	172,000	1,380
2010-01-21	139	142	139	142	138,000	1,420
2010-01-20	141	142	139	140	108,000	1,400
2010-01-19	140	141	140	141	45,000	1,410
2010-01-18	140	143	140	141	121,000	1,410
2010-01-15	142	142	141	142	94,000	1,420
2010-01-14	139	143	139	142	78,000	1,420
2010-01-13	142	142	139	139	74,000	1,390
2010-01-12	141	143	139	142	98,000	1,420
2010-01-08	140	141	139	141	71,000	1,410
2010-01-07	139	140	138	140	57,000	1,400
2010-01-06	140	140	138	139	46,000	1,390
2010-01-05	142	142	140	140	52,000	1,400
2010-01-04	141	141	139	141	41,000	1,410

分割・併合履歴： [2017-06-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30