4404 ミヨシ油脂(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 137 | 138 | 137 | 137 | 98,000 | 1,370 |
| 2014-12-29 | 138 | 138 | 137 | 137 | 92,000 | 1,370 |
| 2014-12-26 | 136 | 138 | 135 | 137 | 301,000 | 1,370 |
| 2014-12-25 | 140 | 141 | 137 | 139 | 448,000 | 1,390 |
| 2014-12-24 | 137 | 141 | 137 | 140 | 345,000 | 1,400 |
| 2014-12-22 | 138 | 138 | 136 | 138 | 132,000 | 1,380 |
| 2014-12-19 | 137 | 138 | 136 | 137 | 155,000 | 1,370 |
| 2014-12-18 | 136 | 137 | 136 | 136 | 187,000 | 1,360 |
| 2014-12-17 | 135 | 136 | 134 | 135 | 202,000 | 1,350 |
| 2014-12-16 | 136 | 137 | 135 | 135 | 186,000 | 1,350 |
| 2014-12-15 | 137 | 138 | 136 | 137 | 72,000 | 1,370 |
| 2014-12-12 | 137 | 139 | 137 | 138 | 200,000 | 1,380 |
| 2014-12-11 | 137 | 138 | 137 | 138 | 182,000 | 1,380 |
| 2014-12-10 | 139 | 140 | 137 | 138 | 325,000 | 1,380 |
| 2014-12-09 | 142 | 142 | 140 | 140 | 190,000 | 1,400 |
| 2014-12-08 | 142 | 143 | 141 | 142 | 446,000 | 1,420 |
| 2014-12-05 | 141 | 142 | 141 | 142 | 76,000 | 1,420 |
| 2014-12-04 | 142 | 143 | 141 | 141 | 170,000 | 1,410 |
| 2014-12-03 | 141 | 142 | 141 | 142 | 147,000 | 1,420 |
| 2014-12-02 | 140 | 142 | 140 | 141 | 89,000 | 1,410 |
| 2014-12-01 | 141 | 142 | 140 | 140 | 70,000 | 1,400 |
| 2014-11-28 | 141 | 142 | 140 | 140 | 233,000 | 1,400 |
| 2014-11-27 | 139 | 142 | 139 | 141 | 456,000 | 1,410 |
| 2014-11-26 | 139 | 139 | 138 | 138 | 80,000 | 1,380 |
| 2014-11-25 | 138 | 139 | 137 | 138 | 70,000 | 1,380 |
| 2014-11-21 | 138 | 139 | 137 | 137 | 77,000 | 1,370 |
| 2014-11-20 | 139 | 139 | 138 | 138 | 43,000 | 1,380 |
| 2014-11-19 | 137 | 139 | 137 | 138 | 79,000 | 1,380 |
| 2014-11-18 | 137 | 138 | 137 | 138 | 72,000 | 1,380 |
| 2014-11-17 | 139 | 139 | 137 | 137 | 69,000 | 1,370 |
| 2014-11-14 | 140 | 140 | 138 | 139 | 140,000 | 1,390 |
| 2014-11-13 | 137 | 139 | 136 | 139 | 275,000 | 1,390 |
| 2014-11-12 | 138 | 138 | 137 | 137 | 41,000 | 1,370 |
| 2014-11-11 | 137 | 138 | 137 | 137 | 40,000 | 1,370 |
| 2014-11-10 | 138 | 138 | 136 | 137 | 82,000 | 1,370 |
| 2014-11-07 | 137 | 139 | 136 | 138 | 110,000 | 1,380 |
| 2014-11-06 | 138 | 139 | 137 | 137 | 72,000 | 1,370 |
| 2014-11-05 | 137 | 139 | 137 | 138 | 99,000 | 1,380 |
| 2014-11-04 | 140 | 140 | 138 | 139 | 167,000 | 1,390 |
| 2014-10-31 | 133 | 138 | 133 | 138 | 180,000 | 1,380 |
| 2014-10-30 | 135 | 137 | 134 | 134 | 180,000 | 1,340 |
| 2014-10-29 | 133 | 135 | 133 | 135 | 94,000 | 1,350 |
| 2014-10-28 | 134 | 134 | 133 | 133 | 44,000 | 1,330 |
| 2014-10-27 | 133 | 134 | 132 | 134 | 44,000 | 1,340 |
| 2014-10-24 | 134 | 134 | 132 | 132 | 56,000 | 1,320 |
| 2014-10-23 | 134 | 134 | 133 | 133 | 32,000 | 1,330 |
| 2014-10-22 | 132 | 134 | 132 | 134 | 55,000 | 1,340 |
| 2014-10-21 | 132 | 133 | 131 | 131 | 83,000 | 1,310 |
| 2014-10-20 | 131 | 133 | 131 | 132 | 45,000 | 1,320 |
| 2014-10-17 | 131 | 131 | 130 | 130 | 134,000 | 1,300 |
| 2014-10-16 | 131 | 133 | 131 | 131 | 101,000 | 1,310 |
| 2014-10-15 | 132 | 133 | 131 | 132 | 57,000 | 1,320 |
| 2014-10-14 | 131 | 133 | 131 | 131 | 112,000 | 1,310 |
| 2014-10-10 | 132 | 134 | 132 | 133 | 95,000 | 1,330 |
| 2014-10-09 | 137 | 137 | 135 | 135 | 61,000 | 1,350 |
| 2014-10-08 | 136 | 137 | 136 | 137 | 84,000 | 1,370 |
| 2014-10-07 | 138 | 139 | 138 | 138 | 44,000 | 1,380 |
| 2014-10-06 | 137 | 139 | 137 | 139 | 53,000 | 1,390 |
| 2014-10-03 | 137 | 137 | 136 | 136 | 158,000 | 1,360 |
| 2014-10-02 | 138 | 139 | 137 | 137 | 226,000 | 1,370 |
| 2014-10-01 | 139 | 140 | 139 | 139 | 100,000 | 1,390 |
| 2014-09-30 | 141 | 141 | 138 | 138 | 256,000 | 1,380 |
| 2014-09-29 | 141 | 141 | 139 | 140 | 171,000 | 1,400 |
| 2014-09-26 | 140 | 141 | 140 | 141 | 43,000 | 1,410 |
| 2014-09-25 | 140 | 141 | 139 | 141 | 121,000 | 1,410 |
| 2014-09-24 | 139 | 140 | 139 | 139 | 72,000 | 1,390 |
| 2014-09-22 | 140 | 141 | 140 | 141 | 71,000 | 1,410 |
| 2014-09-19 | 140 | 141 | 140 | 141 | 78,000 | 1,410 |
| 2014-09-18 | 139 | 141 | 139 | 141 | 228,000 | 1,410 |
| 2014-09-17 | 140 | 140 | 139 | 139 | 74,000 | 1,390 |
| 2014-09-16 | 140 | 140 | 139 | 140 | 64,000 | 1,400 |
| 2014-09-12 | 140 | 142 | 140 | 140 | 235,000 | 1,400 |
| 2014-09-11 | 140 | 141 | 139 | 141 | 173,000 | 1,410 |
| 2014-09-10 | 138 | 140 | 138 | 140 | 91,000 | 1,400 |
| 2014-09-09 | 140 | 141 | 139 | 139 | 72,000 | 1,390 |
| 2014-09-08 | 138 | 140 | 138 | 140 | 76,000 | 1,400 |
| 2014-09-05 | 139 | 139 | 137 | 139 | 52,000 | 1,390 |
| 2014-09-04 | 140 | 140 | 138 | 138 | 40,000 | 1,380 |
| 2014-09-03 | 138 | 140 | 138 | 138 | 146,000 | 1,380 |
| 2014-09-02 | 140 | 140 | 137 | 138 | 218,000 | 1,380 |
| 2014-09-01 | 139 | 140 | 138 | 140 | 133,000 | 1,400 |
| 2014-08-29 | 137 | 139 | 135 | 138 | 269,000 | 1,380 |
| 2014-08-28 | 137 | 137 | 134 | 136 | 345,000 | 1,360 |
| 2014-08-27 | 132 | 134 | 132 | 133 | 118,000 | 1,330 |
| 2014-08-26 | 135 | 136 | 133 | 134 | 45,000 | 1,340 |
| 2014-08-25 | 134 | 135 | 133 | 134 | 69,000 | 1,340 |
| 2014-08-22 | 135 | 135 | 133 | 134 | 77,000 | 1,340 |
| 2014-08-21 | 135 | 136 | 133 | 136 | 210,000 | 1,360 |
| 2014-08-20 | 135 | 137 | 135 | 135 | 100,000 | 1,350 |
| 2014-08-19 | 136 | 136 | 135 | 136 | 57,000 | 1,360 |
| 2014-08-18 | 134 | 136 | 134 | 136 | 100,000 | 1,360 |
| 2014-08-15 | 135 | 135 | 133 | 134 | 104,000 | 1,340 |
| 2014-08-14 | 134 | 135 | 133 | 135 | 62,000 | 1,350 |
| 2014-08-13 | 133 | 134 | 133 | 134 | 61,000 | 1,340 |
| 2014-08-12 | 134 | 134 | 132 | 132 | 61,000 | 1,320 |
| 2014-08-11 | 130 | 133 | 130 | 133 | 162,000 | 1,330 |
| 2014-08-08 | 131 | 131 | 129 | 129 | 189,000 | 1,290 |
| 2014-08-07 | 133 | 134 | 130 | 132 | 272,000 | 1,320 |
| 2014-08-06 | 137 | 138 | 129 | 132 | 653,000 | 1,320 |
| 2014-08-05 | 138 | 139 | 137 | 138 | 112,000 | 1,380 |
| 2014-08-04 | 138 | 139 | 137 | 137 | 108,000 | 1,370 |
| 2014-08-01 | 139 | 139 | 138 | 138 | 135,000 | 1,380 |
| 2014-07-31 | 140 | 141 | 139 | 140 | 123,000 | 1,400 |
| 2014-07-30 | 141 | 141 | 140 | 141 | 75,000 | 1,410 |
| 2014-07-29 | 140 | 142 | 140 | 141 | 131,000 | 1,410 |
| 2014-07-28 | 140 | 140 | 139 | 140 | 72,000 | 1,400 |
| 2014-07-25 | 140 | 141 | 139 | 140 | 151,000 | 1,400 |
| 2014-07-24 | 140 | 141 | 139 | 141 | 99,000 | 1,410 |
| 2014-07-23 | 140 | 141 | 139 | 139 | 87,000 | 1,390 |
| 2014-07-22 | 139 | 141 | 139 | 141 | 157,000 | 1,410 |
| 2014-07-18 | 138 | 140 | 138 | 139 | 141,000 | 1,390 |
| 2014-07-17 | 141 | 143 | 139 | 141 | 215,000 | 1,410 |
| 2014-07-16 | 143 | 144 | 142 | 142 | 158,000 | 1,420 |
| 2014-07-15 | 141 | 144 | 140 | 144 | 193,000 | 1,440 |
| 2014-07-14 | 140 | 142 | 140 | 141 | 234,000 | 1,410 |
| 2014-07-11 | 140 | 140 | 139 | 140 | 111,000 | 1,400 |
| 2014-07-10 | 144 | 144 | 141 | 141 | 174,000 | 1,410 |
| 2014-07-09 | 144 | 145 | 143 | 144 | 107,000 | 1,440 |
| 2014-07-08 | 143 | 147 | 143 | 145 | 255,000 | 1,450 |
| 2014-07-07 | 145 | 145 | 143 | 143 | 101,000 | 1,430 |
| 2014-07-04 | 143 | 145 | 143 | 143 | 81,000 | 1,430 |
| 2014-07-03 | 143 | 144 | 142 | 143 | 87,000 | 1,430 |
| 2014-07-02 | 143 | 145 | 142 | 142 | 165,000 | 1,420 |
| 2014-07-01 | 144 | 145 | 142 | 143 | 203,000 | 1,430 |
| 2014-06-30 | 141 | 144 | 140 | 144 | 145,000 | 1,440 |
| 2014-06-27 | 140 | 141 | 139 | 141 | 93,000 | 1,410 |
| 2014-06-26 | 139 | 141 | 138 | 139 | 173,000 | 1,390 |
| 2014-06-25 | 142 | 142 | 140 | 140 | 90,000 | 1,400 |
| 2014-06-24 | 141 | 142 | 141 | 141 | 93,000 | 1,410 |
| 2014-06-23 | 142 | 143 | 141 | 142 | 78,000 | 1,420 |
| 2014-06-20 | 142 | 143 | 141 | 142 | 141,000 | 1,420 |
| 2014-06-19 | 141 | 142 | 140 | 142 | 162,000 | 1,420 |
| 2014-06-18 | 139 | 142 | 139 | 140 | 86,000 | 1,400 |
| 2014-06-17 | 141 | 144 | 139 | 140 | 602,000 | 1,400 |
| 2014-06-16 | 138 | 141 | 137 | 139 | 204,000 | 1,390 |
| 2014-06-13 | 137 | 138 | 136 | 137 | 211,000 | 1,370 |
| 2014-06-12 | 139 | 139 | 137 | 138 | 101,000 | 1,380 |
| 2014-06-11 | 138 | 140 | 138 | 139 | 101,000 | 1,390 |
| 2014-06-10 | 139 | 139 | 137 | 138 | 88,000 | 1,380 |
| 2014-06-09 | 138 | 139 | 137 | 137 | 131,000 | 1,370 |
| 2014-06-06 | 138 | 138 | 136 | 138 | 75,000 | 1,380 |
| 2014-06-05 | 139 | 139 | 137 | 138 | 117,000 | 1,380 |
| 2014-06-04 | 140 | 140 | 138 | 138 | 61,000 | 1,380 |
| 2014-06-03 | 139 | 139 | 138 | 138 | 82,000 | 1,380 |
| 2014-06-02 | 136 | 139 | 136 | 138 | 57,000 | 1,380 |
| 2014-05-30 | 137 | 137 | 135 | 136 | 109,000 | 1,360 |
| 2014-05-29 | 135 | 137 | 135 | 136 | 207,000 | 1,360 |
| 2014-05-28 | 135 | 135 | 133 | 134 | 41,000 | 1,340 |
| 2014-05-27 | 134 | 135 | 133 | 135 | 93,000 | 1,350 |
| 2014-05-26 | 134 | 135 | 133 | 134 | 48,000 | 1,340 |
| 2014-05-23 | 132 | 135 | 132 | 133 | 132,000 | 1,330 |
| 2014-05-22 | 129 | 132 | 129 | 132 | 74,000 | 1,320 |
| 2014-05-21 | 130 | 130 | 129 | 129 | 114,000 | 1,290 |
| 2014-05-20 | 132 | 133 | 131 | 131 | 83,000 | 1,310 |
| 2014-05-19 | 133 | 134 | 132 | 132 | 54,000 | 1,320 |
| 2014-05-16 | 134 | 135 | 132 | 132 | 94,000 | 1,320 |
| 2014-05-15 | 134 | 135 | 133 | 134 | 62,000 | 1,340 |
| 2014-05-14 | 135 | 136 | 133 | 134 | 54,000 | 1,340 |
| 2014-05-13 | 134 | 135 | 133 | 135 | 52,000 | 1,350 |
| 2014-05-12 | 134 | 135 | 133 | 133 | 80,000 | 1,330 |
| 2014-05-09 | 136 | 137 | 135 | 135 | 42,000 | 1,350 |
| 2014-05-08 | 136 | 137 | 136 | 136 | 50,000 | 1,360 |
| 2014-05-07 | 138 | 138 | 136 | 136 | 89,000 | 1,360 |
| 2014-05-02 | 139 | 139 | 138 | 138 | 20,000 | 1,380 |
| 2014-05-01 | 137 | 139 | 137 | 139 | 42,000 | 1,390 |
| 2014-04-30 | 137 | 138 | 137 | 137 | 74,000 | 1,370 |
| 2014-04-28 | 137 | 139 | 136 | 138 | 78,000 | 1,380 |
| 2014-04-25 | 137 | 138 | 137 | 138 | 30,000 | 1,380 |
| 2014-04-24 | 139 | 139 | 137 | 138 | 21,000 | 1,380 |
| 2014-04-23 | 138 | 139 | 137 | 139 | 73,000 | 1,390 |
| 2014-04-22 | 139 | 139 | 138 | 138 | 50,000 | 1,380 |
| 2014-04-21 | 139 | 140 | 138 | 139 | 23,000 | 1,390 |
| 2014-04-18 | 139 | 139 | 137 | 139 | 43,000 | 1,390 |
| 2014-04-17 | 139 | 139 | 138 | 138 | 122,000 | 1,380 |
| 2014-04-16 | 138 | 139 | 137 | 139 | 76,000 | 1,390 |
| 2014-04-15 | 137 | 138 | 136 | 136 | 55,000 | 1,360 |
| 2014-04-14 | 136 | 139 | 136 | 136 | 72,000 | 1,360 |
| 2014-04-11 | 136 | 137 | 135 | 136 | 99,000 | 1,360 |
| 2014-04-10 | 138 | 140 | 137 | 137 | 115,000 | 1,370 |
| 2014-04-09 | 141 | 141 | 137 | 137 | 242,000 | 1,370 |
| 2014-04-08 | 146 | 146 | 142 | 142 | 263,000 | 1,420 |
| 2014-04-07 | 148 | 150 | 148 | 148 | 111,000 | 1,480 |
| 2014-04-04 | 150 | 151 | 150 | 150 | 108,000 | 1,500 |
| 2014-04-03 | 151 | 152 | 149 | 150 | 130,000 | 1,500 |
| 2014-04-02 | 148 | 152 | 147 | 151 | 256,000 | 1,510 |
| 2014-04-01 | 149 | 150 | 147 | 148 | 116,000 | 1,480 |
| 2014-03-31 | 152 | 152 | 147 | 149 | 279,000 | 1,490 |
| 2014-03-28 | 145 | 147 | 144 | 146 | 224,000 | 1,460 |
| 2014-03-27 | 142 | 146 | 142 | 146 | 140,000 | 1,460 |
| 2014-03-26 | 144 | 145 | 142 | 144 | 162,000 | 1,440 |
| 2014-03-25 | 137 | 142 | 137 | 142 | 173,000 | 1,420 |
| 2014-03-24 | 135 | 141 | 135 | 138 | 177,000 | 1,380 |
| 2014-03-20 | 138 | 138 | 134 | 134 | 135,000 | 1,340 |
| 2014-03-19 | 139 | 140 | 137 | 138 | 78,000 | 1,380 |
| 2014-03-18 | 137 | 140 | 136 | 140 | 149,000 | 1,400 |
| 2014-03-17 | 137 | 139 | 134 | 135 | 197,000 | 1,350 |
| 2014-03-14 | 138 | 139 | 137 | 137 | 217,000 | 1,370 |
| 2014-03-13 | 139 | 142 | 139 | 140 | 60,000 | 1,400 |
| 2014-03-12 | 141 | 141 | 139 | 140 | 89,000 | 1,400 |
| 2014-03-11 | 141 | 142 | 141 | 142 | 146,000 | 1,420 |
| 2014-03-10 | 143 | 143 | 140 | 141 | 68,000 | 1,410 |
| 2014-03-07 | 142 | 143 | 142 | 143 | 87,000 | 1,430 |
| 2014-03-06 | 139 | 142 | 139 | 142 | 130,000 | 1,420 |
| 2014-03-05 | 142 | 142 | 139 | 139 | 77,000 | 1,390 |
| 2014-03-04 | 138 | 141 | 138 | 141 | 102,000 | 1,410 |
| 2014-03-03 | 140 | 141 | 136 | 138 | 203,000 | 1,380 |
| 2014-02-28 | 143 | 143 | 140 | 141 | 117,000 | 1,410 |
| 2014-02-27 | 143 | 143 | 141 | 142 | 61,000 | 1,420 |
| 2014-02-26 | 142 | 144 | 142 | 143 | 103,000 | 1,430 |
| 2014-02-25 | 143 | 144 | 142 | 143 | 63,000 | 1,430 |
| 2014-02-24 | 142 | 144 | 141 | 141 | 134,000 | 1,410 |
| 2014-02-21 | 141 | 143 | 141 | 142 | 79,000 | 1,420 |
| 2014-02-20 | 143 | 143 | 139 | 140 | 103,000 | 1,400 |
| 2014-02-19 | 144 | 145 | 141 | 142 | 182,000 | 1,420 |
| 2014-02-18 | 139 | 143 | 138 | 142 | 192,000 | 1,420 |
| 2014-02-17 | 137 | 138 | 136 | 137 | 168,000 | 1,370 |
| 2014-02-14 | 141 | 142 | 135 | 137 | 602,000 | 1,370 |
| 2014-02-13 | 145 | 145 | 141 | 141 | 297,000 | 1,410 |
| 2014-02-12 | 144 | 147 | 144 | 145 | 304,000 | 1,450 |
| 2014-02-10 | 147 | 147 | 143 | 144 | 117,000 | 1,440 |
| 2014-02-07 | 142 | 144 | 141 | 143 | 174,000 | 1,430 |
| 2014-02-06 | 138 | 142 | 138 | 140 | 234,000 | 1,400 |
| 2014-02-05 | 141 | 141 | 136 | 137 | 391,000 | 1,370 |
| 2014-02-04 | 137 | 142 | 135 | 136 | 944,000 | 1,360 |
| 2014-02-03 | 150 | 150 | 146 | 147 | 327,000 | 1,470 |
| 2014-01-31 | 155 | 155 | 149 | 151 | 401,000 | 1,510 |
| 2014-01-30 | 155 | 155 | 151 | 154 | 484,000 | 1,540 |
| 2014-01-29 | 155 | 157 | 155 | 157 | 242,000 | 1,570 |
| 2014-01-28 | 157 | 159 | 152 | 152 | 522,000 | 1,520 |
| 2014-01-27 | 158 | 158 | 155 | 156 | 664,000 | 1,560 |
| 2014-01-24 | 163 | 164 | 161 | 163 | 494,000 | 1,630 |
| 2014-01-23 | 167 | 169 | 165 | 165 | 342,000 | 1,650 |
| 2014-01-22 | 171 | 171 | 165 | 167 | 563,000 | 1,670 |
| 2014-01-21 | 173 | 173 | 169 | 170 | 900,000 | 1,700 |
| 2014-01-20 | 168 | 179 | 168 | 174 | 4,569,000 | 1,740 |
| 2014-01-17 | 162 | 167 | 161 | 166 | 648,000 | 1,660 |
| 2014-01-16 | 161 | 165 | 160 | 161 | 392,000 | 1,610 |
| 2014-01-15 | 159 | 161 | 159 | 161 | 202,000 | 1,610 |
| 2014-01-14 | 158 | 161 | 157 | 159 | 407,000 | 1,590 |
| 2014-01-10 | 157 | 162 | 157 | 160 | 600,000 | 1,600 |
| 2014-01-09 | 160 | 160 | 158 | 158 | 234,000 | 1,580 |
| 2014-01-08 | 160 | 161 | 158 | 160 | 337,000 | 1,600 |
| 2014-01-07 | 158 | 160 | 157 | 159 | 319,000 | 1,590 |
| 2014-01-06 | 158 | 159 | 157 | 158 | 186,000 | 1,580 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
