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