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