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
