4404 ミヨシ油脂(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28105105103103156,0001,030
2012-12-27103105103105129,0001,050
2012-12-26103104103103133,0001,030
2012-12-25104105103105256,0001,050
2012-12-21107107104105104,0001,050
2012-12-20105106104106112,0001,060
2012-12-19104106104105132,0001,050
2012-12-1810310510310480,0001,040
2012-12-1710310410310352,0001,030
2012-12-14105105103104146,0001,040
2012-12-1310410510310366,0001,030
2012-12-1210310410310349,0001,030
2012-12-1110410410310316,0001,030
2012-12-1010310410210461,0001,040
2012-12-0710310410210352,0001,030
2012-12-0610510510310581,0001,050
2012-12-0510310410210442,0001,040
2012-12-0410110310110337,0001,030
2012-12-0310210210110231,0001,020
2012-11-3010410410210292,0001,020
2012-11-29102103102102100,0001,020
2012-11-2810110310110247,0001,020
2012-11-2710110310110384,0001,030
2012-11-26101103101101189,0001,010
2012-11-22991009899123,000990
2012-11-2199100989940,000990
2012-11-2099100999945,000990
2012-11-199799979851,000980
2012-11-169798979829,000980
2012-11-159597959730,000970
2012-11-149595959524,000950
2012-11-139596949480,000940
2012-11-129696959553,000950
2012-11-099797969623,000960
2012-11-089999979732,000970
2012-11-079799979968,000990
2012-11-069899979847,000980
2012-11-059999989927,000990
2012-11-029799979917,000990
2012-11-019899989927,000990
2012-10-31981009899104,000990
2012-10-3099100989874,000980
2012-10-2998100989940,000990
2012-10-269999979824,000980
2012-10-259799979961,000990
2012-10-249697969730,000970
2012-10-239797969634,000960
2012-10-229699969833,000980
2012-10-199798969836,000980
2012-10-189697969641,000960
2012-10-179596959655,000960
2012-10-169595949531,000950
2012-10-159495949548,000950
2012-10-129595949447,000940
2012-10-119495949437,000940
2012-10-109496949442,000940
2012-10-099596959519,000950
2012-10-059496949670,000960
2012-10-049596949557,000950
2012-10-039696959549,000950
2012-10-029696959544,000950
2012-10-019697969747,000970
2012-09-289797979780,000970
2012-09-279798979860,000980
2012-09-269798979853,000980
2012-09-259597959750,000970
2012-09-249797959753,000970
2012-09-219898969651,000960
2012-09-209898969631,000960
2012-09-199798969887,000980
2012-09-189898979841,000980
2012-09-1496989598149,000980
2012-09-139596949449,000940
2012-09-129595949541,000950
2012-09-119596959631,000960
2012-09-109596959622,000960
2012-09-079797959535,000950
2012-09-069696959522,000950
2012-09-059696959644,000960
2012-09-049697959542,000950
2012-09-039797969625,000960
2012-08-3196969495147,000950
2012-08-309797969726,000970
2012-08-299697969737,000970
2012-08-289797969753,000970
2012-08-279999979760,000970
2012-08-249798979750,000970
2012-08-239999989924,000990
2012-08-229999989921,000990
2012-08-2199100989963,000990
2012-08-20100101999940,000990
2012-08-171011019910041,0001,000
2012-08-16991019810186,0001,010
2012-08-15100100989957,000990
2012-08-149710197100160,0001,000
2012-08-139596939680,000960
2012-08-109696969627,000960
2012-08-099496949636,000960
2012-08-089495949421,000940
2012-08-079394939318,000930
2012-08-069696949435,000940
2012-08-039494939332,000930
2012-08-029596949531,000950
2012-08-019698959638,000960
2012-07-3198999497118,000970
2012-07-309898969869,000980
2012-07-279496949543,000950
2012-07-269394919448,000940
2012-07-259292919137,000910
2012-07-249393929246,000920
2012-07-239596939343,000930
2012-07-209999959557,000950
2012-07-1999100979726,000970
2012-07-189999979726,000970
2012-07-17101101989818,000980
2012-07-1399100999992,000990
2012-07-129899979723,000970
2012-07-119898989829,000980
2012-07-10100101999938,000990
2012-07-0999100999928,000990
2012-07-0610210310010036,0001,000
2012-07-0510310310110130,0001,010
2012-07-0410210310210259,0001,020
2012-07-0310010210010241,0001,020
2012-07-0210110210010065,0001,000
2012-06-2910310310110384,0001,030
2012-06-2810010210010190,0001,010
2012-06-27971009610049,0001,000
2012-06-269798969664,000960
2012-06-259999989851,000980
2012-06-229899979916,000990
2012-06-219899979954,000990
2012-06-209697969726,000970
2012-06-199596959529,000950
2012-06-189597949544,000950
2012-06-159496949431,000940
2012-06-149595949456,000940
2012-06-139696959521,000950
2012-06-129797959743,000970
2012-06-119898979739,000970
2012-06-08101101969896,000980
2012-06-079799979956,000990
2012-06-069598949893,000980
2012-06-059797949667,000960
2012-06-049797959665,000960
2012-06-019899969767,000970
2012-05-311001019910079,0001,000
2012-05-30991019810165,0001,010
2012-05-299899979873,000980
2012-05-289898979727,000970
2012-05-259999979739,000970
2012-05-249798979839,000980
2012-05-239999969772,000970
2012-05-229898969661,000960
2012-05-2195979496122,000960
2012-05-1896969495101,000950
2012-05-1795100959789,000970
2012-05-169798959589,000950
2012-05-1598989295152,000950
2012-05-14101101989864,000980
2012-05-11102103100100100,0001,000
2012-05-1010110410110262,0001,020
2012-05-09102105101101118,0001,010
2012-05-0810310410210445,0001,040
2012-05-0710310310210293,0001,020
2012-05-0210410510410433,0001,040
2012-05-0110510610410436,0001,040
2012-04-27107107105106114,0001,060
2012-04-2610710810710872,0001,080
2012-04-2510610610510636,0001,060
2012-04-2410510610510526,0001,050
2012-04-2310710710510537,0001,050
2012-04-2010710710610646,0001,060
2012-04-1910810810710769,0001,070
2012-04-18107109107107106,0001,070
2012-04-1710710810710787,0001,070
2012-04-1610710810610772,0001,070
2012-04-1310810810610630,0001,060
2012-04-12107108106108126,0001,080
2012-04-11109109106107163,0001,070
2012-04-1011011111011062,0001,100
2012-04-0911111111011054,0001,100
2012-04-0611111211011247,0001,120
2012-04-0511011111011148,0001,110
2012-04-04113113110110138,0001,100
2012-04-0311311311211261,0001,120
2012-04-02113116113113201,0001,130
2012-03-30114114111112218,0001,120
2012-03-2911211211111237,0001,120
2012-03-2811211311111260,0001,120
2012-03-27112113111112167,0001,120
2012-03-26113114110111150,0001,110
2012-03-2311511511311327,0001,130
2012-03-2211411511411574,0001,150
2012-03-21114116113114110,0001,140
2012-03-1911411411311459,0001,140
2012-03-1611511511411568,0001,150
2012-03-15115116114115100,0001,150
2012-03-14117118114114376,0001,140
2012-03-13113117113115377,0001,150
2012-03-1211311411211292,0001,120
2012-03-09114114112113188,0001,130
2012-03-08111113110112111,0001,120
2012-03-07110111109111130,0001,110
2012-03-0611311311011192,0001,110
2012-03-0511311311111162,0001,110
2012-03-02111112111111112,0001,110
2012-03-01115115110111215,0001,110
2012-02-29114115113115204,0001,150
2012-02-28113115113113219,0001,130
2012-02-27115115114114159,0001,140
2012-02-24116118115115165,0001,150
2012-02-23116118115118180,0001,180
2012-02-22111118111114589,0001,140
2012-02-2111011111011022,0001,100
2012-02-20109111109110112,0001,100
2012-02-1711111110910971,0001,090
2012-02-1611011110911186,0001,110
2012-02-1511011010911094,0001,100
2012-02-14111111108110164,0001,100
2012-02-13111112110110128,0001,100
2012-02-1011311311111191,0001,110
2012-02-0911211311111393,0001,130
2012-02-0811311311111296,0001,120
2012-02-07112114111112196,0001,120
2012-02-06109112109112182,0001,120
2012-02-03112112109109173,0001,090
2012-02-02111111108110484,0001,100
2012-02-011071321061135,514,0001,130
2012-01-31106106104105232,0001,050
2012-01-30104106103105210,0001,050
2012-01-27105105104105104,0001,050
2012-01-26105106104106162,0001,060
2012-01-2510310510310587,0001,050
2012-01-24105105103103175,0001,030
2012-01-23105106105106124,0001,060
2012-01-2010510610410641,0001,060
2012-01-1910410510410528,0001,050
2012-01-1810310510310481,0001,040
2012-01-1710410510410541,0001,050
2012-01-1610610610410551,0001,050
2012-01-1310510510410550,0001,050
2012-01-1210410610410470,0001,040
2012-01-1110510510410543,0001,050
2012-01-10103105103105132,0001,050
2012-01-0610210310210317,0001,030
2012-01-0510310310210239,0001,020
2012-01-0410210310210366,0001,030

分割・併合履歴 : [2017-06-28]1株→0.1株