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
2012-12-28	105	105	103	103	156,000	1,030
2012-12-27	103	105	103	105	129,000	1,050
2012-12-26	103	104	103	103	133,000	1,030
2012-12-25	104	105	103	105	256,000	1,050
2012-12-21	107	107	104	105	104,000	1,050
2012-12-20	105	106	104	106	112,000	1,060
2012-12-19	104	106	104	105	132,000	1,050
2012-12-18	103	105	103	104	80,000	1,040
2012-12-17	103	104	103	103	52,000	1,030
2012-12-14	105	105	103	104	146,000	1,040
2012-12-13	104	105	103	103	66,000	1,030
2012-12-12	103	104	103	103	49,000	1,030
2012-12-11	104	104	103	103	16,000	1,030
2012-12-10	103	104	102	104	61,000	1,040
2012-12-07	103	104	102	103	52,000	1,030
2012-12-06	105	105	103	105	81,000	1,050
2012-12-05	103	104	102	104	42,000	1,040
2012-12-04	101	103	101	103	37,000	1,030
2012-12-03	102	102	101	102	31,000	1,020
2012-11-30	104	104	102	102	92,000	1,020
2012-11-29	102	103	102	102	100,000	1,020
2012-11-28	101	103	101	102	47,000	1,020
2012-11-27	101	103	101	103	84,000	1,030
2012-11-26	101	103	101	101	189,000	1,010
2012-11-22	99	100	98	99	123,000	990
2012-11-21	99	100	98	99	40,000	990
2012-11-20	99	100	99	99	45,000	990
2012-11-19	97	99	97	98	51,000	980
2012-11-16	97	98	97	98	29,000	980
2012-11-15	95	97	95	97	30,000	970
2012-11-14	95	95	95	95	24,000	950
2012-11-13	95	96	94	94	80,000	940
2012-11-12	96	96	95	95	53,000	950
2012-11-09	97	97	96	96	23,000	960
2012-11-08	99	99	97	97	32,000	970
2012-11-07	97	99	97	99	68,000	990
2012-11-06	98	99	97	98	47,000	980
2012-11-05	99	99	98	99	27,000	990
2012-11-02	97	99	97	99	17,000	990
2012-11-01	98	99	98	99	27,000	990
2012-10-31	98	100	98	99	104,000	990
2012-10-30	99	100	98	98	74,000	980
2012-10-29	98	100	98	99	40,000	990
2012-10-26	99	99	97	98	24,000	980
2012-10-25	97	99	97	99	61,000	990
2012-10-24	96	97	96	97	30,000	970
2012-10-23	97	97	96	96	34,000	960
2012-10-22	96	99	96	98	33,000	980
2012-10-19	97	98	96	98	36,000	980
2012-10-18	96	97	96	96	41,000	960
2012-10-17	95	96	95	96	55,000	960
2012-10-16	95	95	94	95	31,000	950
2012-10-15	94	95	94	95	48,000	950
2012-10-12	95	95	94	94	47,000	940
2012-10-11	94	95	94	94	37,000	940
2012-10-10	94	96	94	94	42,000	940
2012-10-09	95	96	95	95	19,000	950
2012-10-05	94	96	94	96	70,000	960
2012-10-04	95	96	94	95	57,000	950
2012-10-03	96	96	95	95	49,000	950
2012-10-02	96	96	95	95	44,000	950
2012-10-01	96	97	96	97	47,000	970
2012-09-28	97	97	97	97	80,000	970
2012-09-27	97	98	97	98	60,000	980
2012-09-26	97	98	97	98	53,000	980
2012-09-25	95	97	95	97	50,000	970
2012-09-24	97	97	95	97	53,000	970
2012-09-21	98	98	96	96	51,000	960
2012-09-20	98	98	96	96	31,000	960
2012-09-19	97	98	96	98	87,000	980
2012-09-18	98	98	97	98	41,000	980
2012-09-14	96	98	95	98	149,000	980
2012-09-13	95	96	94	94	49,000	940
2012-09-12	95	95	94	95	41,000	950
2012-09-11	95	96	95	96	31,000	960
2012-09-10	95	96	95	96	22,000	960
2012-09-07	97	97	95	95	35,000	950
2012-09-06	96	96	95	95	22,000	950
2012-09-05	96	96	95	96	44,000	960
2012-09-04	96	97	95	95	42,000	950
2012-09-03	97	97	96	96	25,000	960
2012-08-31	96	96	94	95	147,000	950
2012-08-30	97	97	96	97	26,000	970
2012-08-29	96	97	96	97	37,000	970
2012-08-28	97	97	96	97	53,000	970
2012-08-27	99	99	97	97	60,000	970
2012-08-24	97	98	97	97	50,000	970
2012-08-23	99	99	98	99	24,000	990
2012-08-22	99	99	98	99	21,000	990
2012-08-21	99	100	98	99	63,000	990
2012-08-20	100	101	99	99	40,000	990
2012-08-17	101	101	99	100	41,000	1,000
2012-08-16	99	101	98	101	86,000	1,010
2012-08-15	100	100	98	99	57,000	990
2012-08-14	97	101	97	100	160,000	1,000
2012-08-13	95	96	93	96	80,000	960
2012-08-10	96	96	96	96	27,000	960
2012-08-09	94	96	94	96	36,000	960
2012-08-08	94	95	94	94	21,000	940
2012-08-07	93	94	93	93	18,000	930
2012-08-06	96	96	94	94	35,000	940
2012-08-03	94	94	93	93	32,000	930
2012-08-02	95	96	94	95	31,000	950
2012-08-01	96	98	95	96	38,000	960
2012-07-31	98	99	94	97	118,000	970
2012-07-30	98	98	96	98	69,000	980
2012-07-27	94	96	94	95	43,000	950
2012-07-26	93	94	91	94	48,000	940
2012-07-25	92	92	91	91	37,000	910
2012-07-24	93	93	92	92	46,000	920
2012-07-23	95	96	93	93	43,000	930
2012-07-20	99	99	95	95	57,000	950
2012-07-19	99	100	97	97	26,000	970
2012-07-18	99	99	97	97	26,000	970
2012-07-17	101	101	98	98	18,000	980
2012-07-13	99	100	99	99	92,000	990
2012-07-12	98	99	97	97	23,000	970
2012-07-11	98	98	98	98	29,000	980
2012-07-10	100	101	99	99	38,000	990
2012-07-09	99	100	99	99	28,000	990
2012-07-06	102	103	100	100	36,000	1,000
2012-07-05	103	103	101	101	30,000	1,010
2012-07-04	102	103	102	102	59,000	1,020
2012-07-03	100	102	100	102	41,000	1,020
2012-07-02	101	102	100	100	65,000	1,000
2012-06-29	103	103	101	103	84,000	1,030
2012-06-28	100	102	100	101	90,000	1,010
2012-06-27	97	100	96	100	49,000	1,000
2012-06-26	97	98	96	96	64,000	960
2012-06-25	99	99	98	98	51,000	980
2012-06-22	98	99	97	99	16,000	990
2012-06-21	98	99	97	99	54,000	990
2012-06-20	96	97	96	97	26,000	970
2012-06-19	95	96	95	95	29,000	950
2012-06-18	95	97	94	95	44,000	950
2012-06-15	94	96	94	94	31,000	940
2012-06-14	95	95	94	94	56,000	940
2012-06-13	96	96	95	95	21,000	950
2012-06-12	97	97	95	97	43,000	970
2012-06-11	98	98	97	97	39,000	970
2012-06-08	101	101	96	98	96,000	980
2012-06-07	97	99	97	99	56,000	990
2012-06-06	95	98	94	98	93,000	980
2012-06-05	97	97	94	96	67,000	960
2012-06-04	97	97	95	96	65,000	960
2012-06-01	98	99	96	97	67,000	970
2012-05-31	100	101	99	100	79,000	1,000
2012-05-30	99	101	98	101	65,000	1,010
2012-05-29	98	99	97	98	73,000	980
2012-05-28	98	98	97	97	27,000	970
2012-05-25	99	99	97	97	39,000	970
2012-05-24	97	98	97	98	39,000	980
2012-05-23	99	99	96	97	72,000	970
2012-05-22	98	98	96	96	61,000	960
2012-05-21	95	97	94	96	122,000	960
2012-05-18	96	96	94	95	101,000	950
2012-05-17	95	100	95	97	89,000	970
2012-05-16	97	98	95	95	89,000	950
2012-05-15	98	98	92	95	152,000	950
2012-05-14	101	101	98	98	64,000	980
2012-05-11	102	103	100	100	100,000	1,000
2012-05-10	101	104	101	102	62,000	1,020
2012-05-09	102	105	101	101	118,000	1,010
2012-05-08	103	104	102	104	45,000	1,040
2012-05-07	103	103	102	102	93,000	1,020
2012-05-02	104	105	104	104	33,000	1,040
2012-05-01	105	106	104	104	36,000	1,040
2012-04-27	107	107	105	106	114,000	1,060
2012-04-26	107	108	107	108	72,000	1,080
2012-04-25	106	106	105	106	36,000	1,060
2012-04-24	105	106	105	105	26,000	1,050
2012-04-23	107	107	105	105	37,000	1,050
2012-04-20	107	107	106	106	46,000	1,060
2012-04-19	108	108	107	107	69,000	1,070
2012-04-18	107	109	107	107	106,000	1,070
2012-04-17	107	108	107	107	87,000	1,070
2012-04-16	107	108	106	107	72,000	1,070
2012-04-13	108	108	106	106	30,000	1,060
2012-04-12	107	108	106	108	126,000	1,080
2012-04-11	109	109	106	107	163,000	1,070
2012-04-10	110	111	110	110	62,000	1,100
2012-04-09	111	111	110	110	54,000	1,100
2012-04-06	111	112	110	112	47,000	1,120
2012-04-05	110	111	110	111	48,000	1,110
2012-04-04	113	113	110	110	138,000	1,100
2012-04-03	113	113	112	112	61,000	1,120
2012-04-02	113	116	113	113	201,000	1,130
2012-03-30	114	114	111	112	218,000	1,120
2012-03-29	112	112	111	112	37,000	1,120
2012-03-28	112	113	111	112	60,000	1,120
2012-03-27	112	113	111	112	167,000	1,120
2012-03-26	113	114	110	111	150,000	1,110
2012-03-23	115	115	113	113	27,000	1,130
2012-03-22	114	115	114	115	74,000	1,150
2012-03-21	114	116	113	114	110,000	1,140
2012-03-19	114	114	113	114	59,000	1,140
2012-03-16	115	115	114	115	68,000	1,150
2012-03-15	115	116	114	115	100,000	1,150
2012-03-14	117	118	114	114	376,000	1,140
2012-03-13	113	117	113	115	377,000	1,150
2012-03-12	113	114	112	112	92,000	1,120
2012-03-09	114	114	112	113	188,000	1,130
2012-03-08	111	113	110	112	111,000	1,120
2012-03-07	110	111	109	111	130,000	1,110
2012-03-06	113	113	110	111	92,000	1,110
2012-03-05	113	113	111	111	62,000	1,110
2012-03-02	111	112	111	111	112,000	1,110
2012-03-01	115	115	110	111	215,000	1,110
2012-02-29	114	115	113	115	204,000	1,150
2012-02-28	113	115	113	113	219,000	1,130
2012-02-27	115	115	114	114	159,000	1,140
2012-02-24	116	118	115	115	165,000	1,150
2012-02-23	116	118	115	118	180,000	1,180
2012-02-22	111	118	111	114	589,000	1,140
2012-02-21	110	111	110	110	22,000	1,100
2012-02-20	109	111	109	110	112,000	1,100
2012-02-17	111	111	109	109	71,000	1,090
2012-02-16	110	111	109	111	86,000	1,110
2012-02-15	110	110	109	110	94,000	1,100
2012-02-14	111	111	108	110	164,000	1,100
2012-02-13	111	112	110	110	128,000	1,100
2012-02-10	113	113	111	111	91,000	1,110
2012-02-09	112	113	111	113	93,000	1,130
2012-02-08	113	113	111	112	96,000	1,120
2012-02-07	112	114	111	112	196,000	1,120
2012-02-06	109	112	109	112	182,000	1,120
2012-02-03	112	112	109	109	173,000	1,090
2012-02-02	111	111	108	110	484,000	1,100
2012-02-01	107	132	106	113	5,514,000	1,130
2012-01-31	106	106	104	105	232,000	1,050
2012-01-30	104	106	103	105	210,000	1,050
2012-01-27	105	105	104	105	104,000	1,050
2012-01-26	105	106	104	106	162,000	1,060
2012-01-25	103	105	103	105	87,000	1,050
2012-01-24	105	105	103	103	175,000	1,030
2012-01-23	105	106	105	106	124,000	1,060
2012-01-20	105	106	104	106	41,000	1,060
2012-01-19	104	105	104	105	28,000	1,050
2012-01-18	103	105	103	104	81,000	1,040
2012-01-17	104	105	104	105	41,000	1,050
2012-01-16	106	106	104	105	51,000	1,050
2012-01-13	105	105	104	105	50,000	1,050
2012-01-12	104	106	104	104	70,000	1,040
2012-01-11	105	105	104	105	43,000	1,050
2012-01-10	103	105	103	105	132,000	1,050
2012-01-06	102	103	102	103	17,000	1,030
2012-01-05	103	103	102	102	39,000	1,020
2012-01-04	102	103	102	103	66,000	1,030

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