4404 ミヨシ油脂(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	103	103	102	102	97,000	1,020
2011-12-29	103	103	101	103	95,000	1,030
2011-12-28	104	104	103	103	64,000	1,030
2011-12-27	105	105	104	105	84,000	1,050
2011-12-26	107	107	105	105	90,000	1,050
2011-12-22	105	105	104	105	29,000	1,050
2011-12-21	103	105	103	104	82,000	1,040
2011-12-20	104	105	102	104	144,000	1,040
2011-12-19	104	105	104	104	77,000	1,040
2011-12-16	108	108	104	104	118,000	1,040
2011-12-15	109	110	105	105	214,000	1,050
2011-12-14	111	112	110	110	136,000	1,100
2011-12-13	108	113	108	111	249,000	1,110
2011-12-12	109	110	107	108	60,000	1,080
2011-12-09	106	108	105	107	142,000	1,070
2011-12-08	108	108	106	106	45,000	1,060
2011-12-07	105	108	105	108	51,000	1,080
2011-12-06	107	108	105	105	62,000	1,050
2011-12-05	108	109	107	108	66,000	1,080
2011-12-02	106	107	105	106	72,000	1,060
2011-12-01	103	105	103	105	95,000	1,050
2011-11-30	106	106	103	103	88,000	1,030
2011-11-29	104	106	104	106	52,000	1,060
2011-11-28	102	104	102	103	31,000	1,030
2011-11-25	101	102	101	101	26,000	1,010
2011-11-24	102	103	101	103	84,000	1,030
2011-11-22	104	105	104	105	60,000	1,050
2011-11-21	104	105	104	104	37,000	1,040
2011-11-18	105	105	104	104	47,000	1,040
2011-11-17	104	105	104	105	31,000	1,050
2011-11-16	104	106	104	104	42,000	1,040
2011-11-15	103	105	103	104	12,000	1,040
2011-11-14	104	104	103	103	20,000	1,030
2011-11-11	103	105	102	105	48,000	1,050
2011-11-10	103	103	102	102	47,000	1,020
2011-11-09	104	105	104	105	29,000	1,050
2011-11-08	104	105	103	103	12,000	1,030
2011-11-07	105	105	103	104	57,000	1,040
2011-11-04	105	106	104	104	27,000	1,040
2011-11-02	103	107	103	104	78,000	1,040
2011-11-01	103	109	103	106	142,000	1,060
2011-10-31	105	106	104	104	73,000	1,040
2011-10-28	105	105	104	104	103,000	1,040
2011-10-27	104	105	103	105	59,000	1,050
2011-10-26	104	104	102	104	46,000	1,040
2011-10-25	104	104	103	103	35,000	1,030
2011-10-24	103	103	102	103	50,000	1,030
2011-10-21	102	103	102	102	29,000	1,020
2011-10-20	104	104	102	102	27,000	1,020
2011-10-19	104	104	103	103	42,000	1,030
2011-10-18	103	104	103	103	11,000	1,030
2011-10-17	103	104	103	104	59,000	1,040
2011-10-14	104	104	103	103	80,000	1,030
2011-10-13	105	106	104	104	72,000	1,040
2011-10-12	107	107	104	105	50,000	1,050
2011-10-11	105	106	104	106	38,000	1,060
2011-10-07	105	105	104	105	14,000	1,050
2011-10-06	104	105	102	105	40,000	1,050
2011-10-05	106	106	103	103	47,000	1,030
2011-10-04	105	106	105	105	47,000	1,050
2011-10-03	111	111	108	108	21,000	1,080
2011-09-30	114	114	111	112	98,000	1,120
2011-09-29	108	113	108	113	82,000	1,130
2011-09-28	106	109	106	108	66,000	1,080
2011-09-27	105	105	103	105	38,000	1,050
2011-09-26	103	105	102	103	39,000	1,030
2011-09-22	106	106	104	105	53,000	1,050
2011-09-21	106	107	106	106	74,000	1,060
2011-09-20	105	107	104	106	32,000	1,060
2011-09-16	105	106	104	105	47,000	1,050
2011-09-15	103	105	103	105	27,000	1,050
2011-09-14	105	105	102	102	29,000	1,020
2011-09-13	104	105	104	105	36,000	1,050
2011-09-12	105	106	104	105	32,000	1,050
2011-09-09	106	107	106	106	112,000	1,060
2011-09-08	106	107	106	107	26,000	1,070
2011-09-07	105	106	105	106	26,000	1,060
2011-09-06	105	106	105	106	38,000	1,060
2011-09-05	107	107	104	106	45,000	1,060
2011-09-02	105	107	105	107	36,000	1,070
2011-09-01	106	107	106	107	17,000	1,070
2011-08-31	108	108	105	105	71,000	1,050
2011-08-30	106	108	106	107	52,000	1,070
2011-08-29	102	105	102	105	29,000	1,050
2011-08-26	103	103	102	103	41,000	1,030
2011-08-25	105	105	102	102	33,000	1,020
2011-08-24	103	104	102	102	40,000	1,020
2011-08-23	104	104	102	104	27,000	1,040
2011-08-22	101	103	101	102	28,000	1,020
2011-08-19	103	104	101	102	26,000	1,020
2011-08-18	104	104	102	104	26,000	1,040
2011-08-17	101	103	101	103	42,000	1,030
2011-08-16	103	103	100	101	53,000	1,010
2011-08-15	100	102	100	100	62,000	1,000
2011-08-12	102	102	99	99	26,000	990
2011-08-11	99	101	98	101	63,000	1,010
2011-08-10	103	103	99	101	110,000	1,010
2011-08-09	93	100	92	100	228,000	1,000
2011-08-08	104	104	100	100	151,000	1,000
2011-08-05	106	106	105	105	73,000	1,050
2011-08-04	109	110	109	109	40,000	1,090
2011-08-03	109	110	107	109	53,000	1,090
2011-08-02	111	111	110	110	34,000	1,100
2011-08-01	112	113	112	113	26,000	1,130
2011-07-29	114	114	112	112	66,000	1,120
2011-07-28	113	115	113	115	38,000	1,150
2011-07-27	115	115	113	114	65,000	1,140
2011-07-26	114	116	114	115	22,000	1,150
2011-07-25	115	115	114	115	38,000	1,150
2011-07-22	114	115	114	114	38,000	1,140
2011-07-21	112	114	112	113	35,000	1,130
2011-07-20	113	114	112	112	16,000	1,120
2011-07-19	111	113	111	113	38,000	1,130
2011-07-15	114	114	111	112	53,000	1,120
2011-07-14	111	112	111	111	21,000	1,110
2011-07-13	111	113	110	113	62,000	1,130
2011-07-12	110	111	110	111	59,000	1,110
2011-07-11	113	113	112	112	33,000	1,120
2011-07-08	115	115	114	114	48,000	1,140
2011-07-07	113	115	113	115	39,000	1,150
2011-07-06	113	113	112	112	37,000	1,120
2011-07-05	115	115	113	113	35,000	1,130
2011-07-04	114	114	112	114	37,000	1,140
2011-07-01	113	113	111	112	38,000	1,120
2011-06-30	114	114	112	113	78,000	1,130
2011-06-29	113	114	111	114	65,000	1,140
2011-06-28	111	112	111	111	47,000	1,110
2011-06-27	110	112	109	111	42,000	1,110
2011-06-24	107	110	107	110	25,000	1,100
2011-06-23	109	109	107	108	39,000	1,080
2011-06-22	106	109	106	109	44,000	1,090
2011-06-21	104	105	104	105	22,000	1,050
2011-06-20	104	105	104	104	47,000	1,040
2011-06-17	108	108	106	106	35,000	1,060
2011-06-16	108	109	107	107	21,000	1,070
2011-06-15	108	109	108	108	20,000	1,080
2011-06-14	107	109	107	109	19,000	1,090
2011-06-13	107	109	107	108	36,000	1,080
2011-06-10	110	110	108	108	85,000	1,080
2011-06-09	108	109	108	108	22,000	1,080
2011-06-08	109	109	108	108	17,000	1,080
2011-06-07	108	109	108	108	18,000	1,080
2011-06-06	109	109	107	109	42,000	1,090
2011-06-03	110	110	108	108	53,000	1,080
2011-06-02	109	111	109	111	34,000	1,110
2011-06-01	111	112	110	112	58,000	1,120
2011-05-31	112	112	110	111	150,000	1,110
2011-05-30	111	113	110	113	53,000	1,130
2011-05-27	111	112	110	110	77,000	1,100
2011-05-26	110	112	110	111	36,000	1,110
2011-05-25	112	112	110	110	35,000	1,100
2011-05-24	110	112	110	112	41,000	1,120
2011-05-23	113	113	111	111	57,000	1,110
2011-05-20	113	116	113	113	54,000	1,130
2011-05-19	113	114	112	112	18,000	1,120
2011-05-18	111	113	111	113	31,000	1,130
2011-05-17	112	113	112	112	31,000	1,120
2011-05-16	114	114	113	113	30,000	1,130
2011-05-13	115	117	113	113	82,000	1,130
2011-05-12	115	116	115	115	41,000	1,150
2011-05-11	116	116	115	115	20,000	1,150
2011-05-10	118	118	114	116	85,000	1,160
2011-05-09	119	119	117	118	35,000	1,180
2011-05-06	118	118	117	118	45,000	1,180
2011-05-02	118	119	117	117	46,000	1,170
2011-04-28	120	120	117	118	206,000	1,180
2011-04-27	117	118	116	117	69,000	1,170
2011-04-26	117	117	115	116	93,000	1,160
2011-04-25	116	117	115	117	53,000	1,170
2011-04-22	114	116	114	116	28,000	1,160
2011-04-21	114	115	114	115	67,000	1,150
2011-04-20	113	114	113	114	49,000	1,140
2011-04-19	114	115	113	113	33,000	1,130
2011-04-18	116	117	116	116	65,000	1,160
2011-04-15	115	116	114	116	26,000	1,160
2011-04-14	115	116	115	115	55,000	1,150
2011-04-13	113	117	113	116	36,000	1,160
2011-04-12	113	114	112	114	41,000	1,140
2011-04-11	112	114	112	113	36,000	1,130
2011-04-08	110	112	109	112	94,000	1,120
2011-04-07	110	112	110	110	40,000	1,100
2011-04-06	112	112	107	110	108,000	1,100
2011-04-05	117	117	113	113	88,000	1,130
2011-04-04	120	120	116	117	122,000	1,170
2011-04-01	120	121	118	119	135,000	1,190
2011-03-31	122	122	119	121	128,000	1,210
2011-03-30	117	119	117	119	100,000	1,190
2011-03-29	116	118	115	116	70,000	1,160
2011-03-28	115	117	114	116	89,000	1,160
2011-03-25	113	115	112	112	92,000	1,120
2011-03-24	112	113	111	111	68,000	1,110
2011-03-23	114	117	110	113	248,000	1,130
2011-03-22	117	119	114	114	224,000	1,140
2011-03-18	107	114	107	114	148,000	1,140
2011-03-17	94	106	92	104	265,000	1,040
2011-03-16	89	102	88	102	333,000	1,020
2011-03-15	100	101	69	88	487,000	880
2011-03-14	100	123	100	110	434,000	1,100
2011-03-11	130	131	129	129	266,000	1,290
2011-03-10	132	132	131	131	84,000	1,310
2011-03-09	134	135	132	132	87,000	1,320
2011-03-08	132	134	131	133	166,000	1,330
2011-03-07	135	135	132	132	81,000	1,320
2011-03-04	136	137	134	134	138,000	1,340
2011-03-03	132	134	132	133	56,000	1,330
2011-03-02	133	134	132	132	106,000	1,320
2011-03-01	134	135	134	134	59,000	1,340
2011-02-28	134	134	132	133	96,000	1,330
2011-02-25	131	133	131	133	132,000	1,330
2011-02-24	135	135	132	132	173,000	1,320
2011-02-23	135	137	135	135	117,000	1,350
2011-02-22	138	139	136	136	100,000	1,360
2011-02-21	138	139	137	138	252,000	1,380
2011-02-18	138	138	137	137	94,000	1,370
2011-02-17	138	139	137	138	193,000	1,380
2011-02-16	138	139	137	137	272,000	1,370
2011-02-15	141	141	135	137	688,000	1,370
2011-02-14	144	147	140	141	601,000	1,410
2011-02-10	144	144	141	143	305,000	1,430
2011-02-09	150	150	142	143	758,000	1,430
2011-02-08	140	156	139	150	1,884,000	1,500
2011-02-07	140	140	138	139	72,000	1,390
2011-02-04	140	140	137	140	102,000	1,400
2011-02-03	138	139	138	139	39,000	1,390
2011-02-02	138	139	137	138	66,000	1,380
2011-02-01	139	139	137	138	71,000	1,380
2011-01-31	139	139	138	138	89,000	1,380
2011-01-28	141	141	139	140	129,000	1,400
2011-01-27	139	141	138	139	61,000	1,390
2011-01-26	138	140	138	138	67,000	1,380
2011-01-25	139	141	139	139	83,000	1,390
2011-01-24	137	140	136	140	115,000	1,400
2011-01-21	143	143	137	137	225,000	1,370
2011-01-20	145	146	143	144	205,000	1,440
2011-01-19	149	154	145	146	1,530,000	1,460
2011-01-18	146	149	145	148	589,000	1,480
2011-01-17	147	149	144	146	703,000	1,460
2011-01-14	136	146	136	146	962,000	1,460
2011-01-13	132	138	132	136	224,000	1,360
2011-01-12	135	135	132	132	102,000	1,320
2011-01-11	134	134	133	134	57,000	1,340
2011-01-07	135	135	133	134	47,000	1,340
2011-01-06	133	134	132	134	94,000	1,340
2011-01-05	132	132	130	132	77,000	1,320
2011-01-04	131	131	129	130	68,000	1,300

分割・併合履歴： [2017-06-28]1株→0.1株