4404 ミヨシ油脂(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 158 | 158 | 156 | 157 | 268,000 | 1,570 |
| 2013-12-27 | 156 | 159 | 154 | 156 | 346,000 | 1,560 |
| 2013-12-26 | 152 | 157 | 152 | 156 | 259,000 | 1,560 |
| 2013-12-25 | 154 | 154 | 153 | 154 | 555,000 | 1,540 |
| 2013-12-24 | 156 | 157 | 153 | 155 | 340,000 | 1,550 |
| 2013-12-20 | 157 | 159 | 156 | 156 | 227,000 | 1,560 |
| 2013-12-19 | 159 | 159 | 156 | 157 | 223,000 | 1,570 |
| 2013-12-18 | 157 | 158 | 156 | 157 | 249,000 | 1,570 |
| 2013-12-17 | 155 | 158 | 155 | 156 | 221,000 | 1,560 |
| 2013-12-16 | 158 | 158 | 155 | 156 | 390,000 | 1,560 |
| 2013-12-13 | 162 | 162 | 156 | 158 | 1,055,000 | 1,580 |
| 2013-12-12 | 164 | 165 | 162 | 163 | 171,000 | 1,630 |
| 2013-12-11 | 169 | 169 | 164 | 165 | 362,000 | 1,650 |
| 2013-12-10 | 169 | 170 | 167 | 169 | 583,000 | 1,690 |
| 2013-12-09 | 167 | 170 | 166 | 169 | 473,000 | 1,690 |
| 2013-12-06 | 168 | 170 | 165 | 166 | 551,000 | 1,660 |
| 2013-12-05 | 163 | 170 | 162 | 169 | 995,000 | 1,690 |
| 2013-12-04 | 163 | 164 | 161 | 162 | 279,000 | 1,620 |
| 2013-12-03 | 165 | 166 | 163 | 166 | 687,000 | 1,660 |
| 2013-12-02 | 159 | 166 | 159 | 164 | 1,276,000 | 1,640 |
| 2013-11-29 | 158 | 160 | 158 | 159 | 319,000 | 1,590 |
| 2013-11-28 | 160 | 160 | 158 | 159 | 199,000 | 1,590 |
| 2013-11-27 | 161 | 161 | 158 | 160 | 149,000 | 1,600 |
| 2013-11-26 | 159 | 160 | 158 | 160 | 211,000 | 1,600 |
| 2013-11-25 | 156 | 160 | 156 | 160 | 316,000 | 1,600 |
| 2013-11-22 | 156 | 156 | 154 | 156 | 154,000 | 1,560 |
| 2013-11-21 | 157 | 157 | 155 | 157 | 216,000 | 1,570 |
| 2013-11-20 | 157 | 157 | 156 | 157 | 145,000 | 1,570 |
| 2013-11-19 | 157 | 157 | 156 | 156 | 82,000 | 1,560 |
| 2013-11-18 | 157 | 157 | 155 | 157 | 127,000 | 1,570 |
| 2013-11-15 | 153 | 156 | 153 | 156 | 225,000 | 1,560 |
| 2013-11-14 | 154 | 155 | 152 | 154 | 188,000 | 1,540 |
| 2013-11-13 | 155 | 156 | 153 | 154 | 122,000 | 1,540 |
| 2013-11-12 | 153 | 156 | 153 | 156 | 139,000 | 1,560 |
| 2013-11-11 | 156 | 156 | 152 | 153 | 187,000 | 1,530 |
| 2013-11-08 | 155 | 156 | 154 | 155 | 149,000 | 1,550 |
| 2013-11-07 | 156 | 160 | 155 | 157 | 498,000 | 1,570 |
| 2013-11-06 | 154 | 157 | 154 | 157 | 96,000 | 1,570 |
| 2013-11-05 | 157 | 157 | 154 | 155 | 80,000 | 1,550 |
| 2013-11-01 | 156 | 157 | 154 | 156 | 178,000 | 1,560 |
| 2013-10-31 | 157 | 159 | 157 | 158 | 173,000 | 1,580 |
| 2013-10-30 | 159 | 159 | 157 | 158 | 146,000 | 1,580 |
| 2013-10-29 | 157 | 158 | 155 | 157 | 183,000 | 1,570 |
| 2013-10-28 | 155 | 157 | 154 | 157 | 120,000 | 1,570 |
| 2013-10-25 | 158 | 159 | 154 | 154 | 341,000 | 1,540 |
| 2013-10-24 | 156 | 159 | 155 | 158 | 231,000 | 1,580 |
| 2013-10-23 | 159 | 159 | 157 | 157 | 134,000 | 1,570 |
| 2013-10-22 | 159 | 159 | 158 | 159 | 109,000 | 1,590 |
| 2013-10-21 | 159 | 160 | 158 | 159 | 185,000 | 1,590 |
| 2013-10-18 | 159 | 159 | 157 | 158 | 41,000 | 1,580 |
| 2013-10-17 | 157 | 158 | 156 | 158 | 173,000 | 1,580 |
| 2013-10-16 | 156 | 156 | 155 | 156 | 43,000 | 1,560 |
| 2013-10-15 | 160 | 160 | 155 | 157 | 142,000 | 1,570 |
| 2013-10-11 | 156 | 158 | 155 | 158 | 175,000 | 1,580 |
| 2013-10-10 | 154 | 154 | 152 | 154 | 60,000 | 1,540 |
| 2013-10-09 | 148 | 153 | 148 | 153 | 126,000 | 1,530 |
| 2013-10-08 | 149 | 150 | 147 | 150 | 117,000 | 1,500 |
| 2013-10-07 | 155 | 155 | 149 | 149 | 186,000 | 1,490 |
| 2013-10-04 | 154 | 158 | 153 | 155 | 162,000 | 1,550 |
| 2013-10-03 | 157 | 158 | 154 | 156 | 230,000 | 1,560 |
| 2013-10-02 | 162 | 163 | 155 | 157 | 389,000 | 1,570 |
| 2013-10-01 | 160 | 164 | 159 | 161 | 560,000 | 1,610 |
| 2013-09-30 | 160 | 160 | 157 | 159 | 210,000 | 1,590 |
| 2013-09-27 | 161 | 161 | 159 | 161 | 335,000 | 1,610 |
| 2013-09-26 | 157 | 161 | 155 | 161 | 350,000 | 1,610 |
| 2013-09-25 | 159 | 162 | 156 | 158 | 1,046,000 | 1,580 |
| 2013-09-24 | 157 | 160 | 156 | 160 | 480,000 | 1,600 |
| 2013-09-20 | 154 | 158 | 153 | 157 | 391,000 | 1,570 |
| 2013-09-19 | 153 | 154 | 152 | 154 | 210,000 | 1,540 |
| 2013-09-18 | 152 | 155 | 152 | 153 | 647,000 | 1,530 |
| 2013-09-17 | 149 | 152 | 148 | 151 | 406,000 | 1,510 |
| 2013-09-13 | 150 | 150 | 148 | 149 | 313,000 | 1,490 |
| 2013-09-12 | 150 | 151 | 149 | 150 | 155,000 | 1,500 |
| 2013-09-11 | 150 | 151 | 147 | 149 | 397,000 | 1,490 |
| 2013-09-10 | 144 | 148 | 144 | 148 | 315,000 | 1,480 |
| 2013-09-09 | 144 | 145 | 143 | 145 | 158,000 | 1,450 |
| 2013-09-06 | 143 | 143 | 141 | 142 | 58,000 | 1,420 |
| 2013-09-05 | 144 | 144 | 143 | 143 | 64,000 | 1,430 |
| 2013-09-04 | 141 | 143 | 140 | 143 | 105,000 | 1,430 |
| 2013-09-03 | 140 | 143 | 140 | 141 | 166,000 | 1,410 |
| 2013-09-02 | 139 | 139 | 138 | 139 | 98,000 | 1,390 |
| 2013-08-30 | 142 | 142 | 137 | 138 | 232,000 | 1,380 |
| 2013-08-29 | 142 | 143 | 142 | 143 | 33,000 | 1,430 |
| 2013-08-28 | 142 | 143 | 141 | 142 | 98,000 | 1,420 |
| 2013-08-27 | 144 | 145 | 144 | 145 | 58,000 | 1,450 |
| 2013-08-26 | 143 | 145 | 142 | 144 | 214,000 | 1,440 |
| 2013-08-23 | 143 | 144 | 142 | 142 | 137,000 | 1,420 |
| 2013-08-22 | 144 | 144 | 141 | 142 | 116,000 | 1,420 |
| 2013-08-21 | 144 | 145 | 144 | 144 | 77,000 | 1,440 |
| 2013-08-20 | 146 | 149 | 144 | 144 | 121,000 | 1,440 |
| 2013-08-19 | 146 | 148 | 145 | 147 | 79,000 | 1,470 |
| 2013-08-16 | 145 | 146 | 145 | 145 | 65,000 | 1,450 |
| 2013-08-15 | 146 | 147 | 145 | 146 | 84,000 | 1,460 |
| 2013-08-14 | 146 | 147 | 145 | 147 | 71,000 | 1,470 |
| 2013-08-13 | 144 | 146 | 144 | 146 | 95,000 | 1,460 |
| 2013-08-12 | 144 | 145 | 143 | 143 | 107,000 | 1,430 |
| 2013-08-09 | 147 | 148 | 144 | 144 | 210,000 | 1,440 |
| 2013-08-08 | 149 | 151 | 146 | 147 | 223,000 | 1,470 |
| 2013-08-07 | 147 | 156 | 147 | 151 | 774,000 | 1,510 |
| 2013-08-06 | 146 | 150 | 143 | 150 | 246,000 | 1,500 |
| 2013-08-05 | 145 | 146 | 145 | 146 | 90,000 | 1,460 |
| 2013-08-02 | 143 | 146 | 143 | 146 | 160,000 | 1,460 |
| 2013-08-01 | 142 | 142 | 140 | 142 | 134,000 | 1,420 |
| 2013-07-31 | 142 | 143 | 141 | 142 | 200,000 | 1,420 |
| 2013-07-30 | 137 | 143 | 137 | 142 | 435,000 | 1,420 |
| 2013-07-29 | 142 | 146 | 137 | 137 | 566,000 | 1,370 |
| 2013-07-26 | 149 | 149 | 145 | 146 | 404,000 | 1,460 |
| 2013-07-25 | 152 | 153 | 150 | 150 | 227,000 | 1,500 |
| 2013-07-24 | 152 | 156 | 152 | 152 | 402,000 | 1,520 |
| 2013-07-23 | 150 | 155 | 149 | 155 | 479,000 | 1,550 |
| 2013-07-22 | 154 | 155 | 151 | 151 | 221,000 | 1,510 |
| 2013-07-19 | 157 | 158 | 149 | 152 | 675,000 | 1,520 |
| 2013-07-18 | 159 | 159 | 154 | 155 | 509,000 | 1,550 |
| 2013-07-17 | 161 | 161 | 157 | 159 | 291,000 | 1,590 |
| 2013-07-16 | 161 | 164 | 161 | 161 | 271,000 | 1,610 |
| 2013-07-12 | 165 | 165 | 158 | 160 | 645,000 | 1,600 |
| 2013-07-11 | 164 | 168 | 161 | 163 | 953,000 | 1,630 |
| 2013-07-10 | 172 | 181 | 163 | 165 | 5,791,000 | 1,650 |
| 2013-07-09 | 164 | 177 | 164 | 172 | 6,710,000 | 1,720 |
| 2013-07-08 | 154 | 168 | 154 | 163 | 1,846,000 | 1,630 |
| 2013-07-05 | 151 | 154 | 150 | 152 | 129,000 | 1,520 |
| 2013-07-04 | 153 | 154 | 151 | 151 | 120,000 | 1,510 |
| 2013-07-03 | 149 | 155 | 147 | 153 | 285,000 | 1,530 |
| 2013-07-02 | 149 | 149 | 147 | 148 | 60,000 | 1,480 |
| 2013-07-01 | 146 | 148 | 143 | 147 | 87,000 | 1,470 |
| 2013-06-28 | 142 | 145 | 142 | 145 | 135,000 | 1,450 |
| 2013-06-27 | 137 | 140 | 134 | 140 | 135,000 | 1,400 |
| 2013-06-26 | 143 | 143 | 137 | 137 | 71,000 | 1,370 |
| 2013-06-25 | 144 | 144 | 140 | 143 | 89,000 | 1,430 |
| 2013-06-24 | 142 | 145 | 141 | 144 | 120,000 | 1,440 |
| 2013-06-21 | 138 | 142 | 135 | 142 | 170,000 | 1,420 |
| 2013-06-20 | 145 | 145 | 141 | 142 | 92,000 | 1,420 |
| 2013-06-19 | 147 | 148 | 143 | 144 | 142,000 | 1,440 |
| 2013-06-18 | 144 | 148 | 144 | 144 | 141,000 | 1,440 |
| 2013-06-17 | 137 | 145 | 135 | 144 | 239,000 | 1,440 |
| 2013-06-14 | 135 | 137 | 134 | 135 | 228,000 | 1,350 |
| 2013-06-13 | 137 | 138 | 134 | 134 | 136,000 | 1,340 |
| 2013-06-12 | 137 | 139 | 134 | 138 | 164,000 | 1,380 |
| 2013-06-11 | 141 | 144 | 139 | 139 | 154,000 | 1,390 |
| 2013-06-10 | 135 | 144 | 135 | 142 | 324,000 | 1,420 |
| 2013-06-07 | 131 | 134 | 126 | 128 | 415,000 | 1,280 |
| 2013-06-06 | 141 | 144 | 133 | 136 | 567,000 | 1,360 |
| 2013-06-05 | 147 | 152 | 143 | 143 | 292,000 | 1,430 |
| 2013-06-04 | 143 | 147 | 143 | 146 | 404,000 | 1,460 |
| 2013-06-03 | 152 | 152 | 146 | 146 | 170,000 | 1,460 |
| 2013-05-31 | 152 | 156 | 149 | 151 | 366,000 | 1,510 |
| 2013-05-30 | 150 | 154 | 147 | 150 | 391,000 | 1,500 |
| 2013-05-29 | 149 | 153 | 147 | 150 | 358,000 | 1,500 |
| 2013-05-28 | 146 | 150 | 146 | 147 | 262,000 | 1,470 |
| 2013-05-27 | 155 | 155 | 148 | 150 | 325,000 | 1,500 |
| 2013-05-24 | 156 | 159 | 152 | 155 | 408,000 | 1,550 |
| 2013-05-23 | 167 | 167 | 155 | 155 | 649,000 | 1,550 |
| 2013-05-22 | 172 | 172 | 167 | 167 | 614,000 | 1,670 |
| 2013-05-21 | 168 | 170 | 165 | 168 | 360,000 | 1,680 |
| 2013-05-20 | 167 | 168 | 165 | 167 | 375,000 | 1,670 |
| 2013-05-17 | 159 | 168 | 159 | 165 | 384,000 | 1,650 |
| 2013-05-16 | 167 | 168 | 158 | 159 | 747,000 | 1,590 |
| 2013-05-15 | 165 | 174 | 165 | 167 | 1,500,000 | 1,670 |
| 2013-05-14 | 161 | 165 | 160 | 163 | 433,000 | 1,630 |
| 2013-05-13 | 161 | 162 | 159 | 160 | 360,000 | 1,600 |
| 2013-05-10 | 164 | 164 | 158 | 160 | 584,000 | 1,600 |
| 2013-05-09 | 168 | 168 | 162 | 163 | 337,000 | 1,630 |
| 2013-05-08 | 165 | 169 | 165 | 166 | 447,000 | 1,660 |
| 2013-05-07 | 163 | 167 | 162 | 165 | 651,000 | 1,650 |
| 2013-05-02 | 162 | 164 | 161 | 162 | 498,000 | 1,620 |
| 2013-05-01 | 170 | 170 | 166 | 166 | 473,000 | 1,660 |
| 2013-04-30 | 169 | 172 | 168 | 169 | 565,000 | 1,690 |
| 2013-04-26 | 171 | 173 | 166 | 168 | 1,809,000 | 1,680 |
| 2013-04-25 | 162 | 180 | 162 | 176 | 7,163,000 | 1,760 |
| 2013-04-24 | 163 | 163 | 159 | 160 | 462,000 | 1,600 |
| 2013-04-23 | 155 | 162 | 155 | 161 | 795,000 | 1,610 |
| 2013-04-22 | 157 | 157 | 154 | 156 | 498,000 | 1,560 |
| 2013-04-19 | 160 | 160 | 154 | 155 | 827,000 | 1,550 |
| 2013-04-18 | 155 | 164 | 153 | 158 | 1,122,000 | 1,580 |
| 2013-04-17 | 158 | 159 | 153 | 155 | 583,000 | 1,550 |
| 2013-04-16 | 151 | 156 | 150 | 156 | 334,000 | 1,560 |
| 2013-04-15 | 153 | 156 | 150 | 152 | 486,000 | 1,520 |
| 2013-04-12 | 156 | 157 | 152 | 153 | 339,000 | 1,530 |
| 2013-04-11 | 158 | 160 | 155 | 157 | 373,000 | 1,570 |
| 2013-04-10 | 152 | 155 | 151 | 155 | 239,000 | 1,550 |
| 2013-04-09 | 154 | 154 | 150 | 151 | 305,000 | 1,510 |
| 2013-04-08 | 152 | 155 | 151 | 154 | 409,000 | 1,540 |
| 2013-04-05 | 154 | 155 | 150 | 151 | 404,000 | 1,510 |
| 2013-04-04 | 146 | 150 | 143 | 148 | 316,000 | 1,480 |
| 2013-04-03 | 146 | 148 | 144 | 147 | 474,000 | 1,470 |
| 2013-04-02 | 144 | 145 | 139 | 142 | 871,000 | 1,420 |
| 2013-04-01 | 157 | 157 | 141 | 143 | 802,000 | 1,430 |
| 2013-03-29 | 164 | 165 | 159 | 159 | 694,000 | 1,590 |
| 2013-03-28 | 164 | 166 | 159 | 160 | 581,000 | 1,600 |
| 2013-03-27 | 166 | 167 | 162 | 164 | 482,000 | 1,640 |
| 2013-03-26 | 167 | 168 | 165 | 167 | 395,000 | 1,670 |
| 2013-03-25 | 168 | 169 | 166 | 167 | 492,000 | 1,670 |
| 2013-03-22 | 170 | 171 | 167 | 168 | 677,000 | 1,680 |
| 2013-03-21 | 165 | 171 | 165 | 169 | 678,000 | 1,690 |
| 2013-03-19 | 167 | 167 | 165 | 165 | 357,000 | 1,650 |
| 2013-03-18 | 167 | 168 | 165 | 166 | 414,000 | 1,660 |
| 2013-03-15 | 170 | 171 | 167 | 167 | 544,000 | 1,670 |
| 2013-03-14 | 170 | 171 | 168 | 168 | 591,000 | 1,680 |
| 2013-03-13 | 168 | 172 | 167 | 170 | 516,000 | 1,700 |
| 2013-03-12 | 172 | 173 | 168 | 169 | 720,000 | 1,690 |
| 2013-03-11 | 175 | 176 | 172 | 172 | 760,000 | 1,720 |
| 2013-03-08 | 169 | 174 | 169 | 172 | 1,557,000 | 1,720 |
| 2013-03-07 | 170 | 178 | 167 | 170 | 2,118,000 | 1,700 |
| 2013-03-06 | 170 | 172 | 168 | 170 | 1,075,000 | 1,700 |
| 2013-03-05 | 173 | 175 | 168 | 170 | 1,698,000 | 1,700 |
| 2013-03-04 | 175 | 175 | 172 | 173 | 834,000 | 1,730 |
| 2013-03-01 | 172 | 183 | 170 | 175 | 5,137,000 | 1,750 |
| 2013-02-28 | 172 | 172 | 168 | 171 | 744,000 | 1,710 |
| 2013-02-27 | 171 | 173 | 170 | 171 | 674,000 | 1,710 |
| 2013-02-26 | 171 | 175 | 168 | 174 | 993,000 | 1,740 |
| 2013-02-25 | 175 | 175 | 170 | 173 | 941,000 | 1,730 |
| 2013-02-22 | 173 | 175 | 169 | 172 | 1,396,000 | 1,720 |
| 2013-02-21 | 177 | 179 | 173 | 175 | 2,228,000 | 1,750 |
| 2013-02-20 | 170 | 181 | 169 | 179 | 3,845,000 | 1,790 |
| 2013-02-19 | 167 | 178 | 167 | 172 | 5,123,000 | 1,720 |
| 2013-02-18 | 168 | 169 | 164 | 165 | 1,409,000 | 1,650 |
| 2013-02-15 | 169 | 171 | 160 | 169 | 2,629,000 | 1,690 |
| 2013-02-14 | 172 | 173 | 166 | 168 | 2,486,000 | 1,680 |
| 2013-02-13 | 175 | 177 | 172 | 173 | 1,890,000 | 1,730 |
| 2013-02-12 | 178 | 180 | 174 | 175 | 1,964,000 | 1,750 |
| 2013-02-08 | 178 | 187 | 178 | 178 | 3,826,000 | 1,780 |
| 2013-02-07 | 177 | 180 | 176 | 178 | 1,487,000 | 1,780 |
| 2013-02-06 | 178 | 185 | 177 | 180 | 3,359,000 | 1,800 |
| 2013-02-05 | 183 | 184 | 176 | 179 | 3,454,000 | 1,790 |
| 2013-02-04 | 187 | 188 | 184 | 186 | 3,095,000 | 1,860 |
| 2013-02-01 | 188 | 198 | 186 | 190 | 5,913,000 | 1,900 |
| 2013-01-31 | 187 | 194 | 186 | 190 | 6,637,000 | 1,900 |
| 2013-01-30 | 192 | 194 | 181 | 186 | 13,344,000 | 1,860 |
| 2013-01-29 | 213 | 214 | 187 | 189 | 26,913,000 | 1,890 |
| 2013-01-28 | 210 | 220 | 208 | 217 | 90,076,000 | 2,170 |
| 2013-01-25 | 205 | 219 | 191 | 202 | 161,631,000 | 2,020 |
| 2013-01-24 | 183 | 215 | 168 | 215 | 129,567,000 | 2,150 |
| 2013-01-23 | 168 | 205 | 167 | 178 | 169,955,000 | 1,780 |
| 2013-01-22 | 174 | 182 | 163 | 172 | 31,764,000 | 1,720 |
| 2013-01-21 | 146 | 183 | 143 | 183 | 124,694,000 | 1,830 |
| 2013-01-18 | 107 | 153 | 107 | 133 | 51,481,000 | 1,330 |
| 2013-01-17 | 110 | 111 | 106 | 106 | 273,000 | 1,060 |
| 2013-01-16 | 114 | 114 | 111 | 111 | 120,000 | 1,110 |
| 2013-01-15 | 113 | 115 | 112 | 114 | 251,000 | 1,140 |
| 2013-01-11 | 113 | 113 | 110 | 111 | 162,000 | 1,110 |
| 2013-01-10 | 112 | 114 | 111 | 113 | 184,000 | 1,130 |
| 2013-01-09 | 106 | 112 | 104 | 109 | 256,000 | 1,090 |
| 2013-01-08 | 108 | 108 | 106 | 106 | 83,000 | 1,060 |
| 2013-01-07 | 107 | 108 | 106 | 108 | 182,000 | 1,080 |
| 2013-01-04 | 105 | 106 | 104 | 104 | 124,000 | 1,040 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
