4404 ミヨシ油脂(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 135 | 137 | 134 | 136 | 299,000 | 1,360 |
| 2015-12-29 | 135 | 136 | 133 | 135 | 233,000 | 1,350 |
| 2015-12-28 | 136 | 137 | 134 | 136 | 234,000 | 1,360 |
| 2015-12-25 | 137 | 138 | 137 | 138 | 643,000 | 1,380 |
| 2015-12-24 | 139 | 141 | 137 | 137 | 273,000 | 1,370 |
| 2015-12-22 | 140 | 140 | 138 | 138 | 224,000 | 1,380 |
| 2015-12-21 | 139 | 140 | 138 | 139 | 431,000 | 1,390 |
| 2015-12-18 | 141 | 142 | 140 | 140 | 174,000 | 1,400 |
| 2015-12-17 | 144 | 144 | 142 | 142 | 248,000 | 1,420 |
| 2015-12-16 | 141 | 143 | 140 | 143 | 312,000 | 1,430 |
| 2015-12-15 | 141 | 143 | 139 | 139 | 252,000 | 1,390 |
| 2015-12-14 | 140 | 141 | 139 | 140 | 137,000 | 1,400 |
| 2015-12-11 | 142 | 144 | 141 | 142 | 217,000 | 1,420 |
| 2015-12-10 | 144 | 144 | 141 | 141 | 234,000 | 1,410 |
| 2015-12-09 | 146 | 146 | 144 | 144 | 147,000 | 1,440 |
| 2015-12-08 | 148 | 148 | 145 | 146 | 299,000 | 1,460 |
| 2015-12-07 | 146 | 148 | 145 | 147 | 283,000 | 1,470 |
| 2015-12-04 | 145 | 146 | 144 | 145 | 157,000 | 1,450 |
| 2015-12-03 | 145 | 146 | 144 | 146 | 150,000 | 1,460 |
| 2015-12-02 | 145 | 146 | 144 | 145 | 302,000 | 1,450 |
| 2015-12-01 | 143 | 145 | 142 | 144 | 266,000 | 1,440 |
| 2015-11-30 | 142 | 143 | 141 | 142 | 140,000 | 1,420 |
| 2015-11-27 | 143 | 143 | 141 | 141 | 209,000 | 1,410 |
| 2015-11-26 | 142 | 143 | 142 | 143 | 196,000 | 1,430 |
| 2015-11-25 | 141 | 143 | 140 | 142 | 144,000 | 1,420 |
| 2015-11-24 | 141 | 142 | 141 | 142 | 220,000 | 1,420 |
| 2015-11-20 | 140 | 141 | 139 | 140 | 130,000 | 1,400 |
| 2015-11-19 | 140 | 141 | 139 | 140 | 143,000 | 1,400 |
| 2015-11-18 | 140 | 141 | 139 | 140 | 166,000 | 1,400 |
| 2015-11-17 | 144 | 145 | 139 | 139 | 441,000 | 1,390 |
| 2015-11-16 | 139 | 144 | 139 | 144 | 236,000 | 1,440 |
| 2015-11-13 | 142 | 143 | 141 | 142 | 93,000 | 1,420 |
| 2015-11-12 | 142 | 143 | 140 | 143 | 164,000 | 1,430 |
| 2015-11-11 | 140 | 142 | 140 | 141 | 147,000 | 1,410 |
| 2015-11-10 | 139 | 141 | 139 | 140 | 109,000 | 1,400 |
| 2015-11-09 | 140 | 142 | 140 | 141 | 271,000 | 1,410 |
| 2015-11-06 | 137 | 140 | 137 | 140 | 193,000 | 1,400 |
| 2015-11-05 | 135 | 138 | 135 | 136 | 152,000 | 1,360 |
| 2015-11-04 | 136 | 136 | 134 | 134 | 119,000 | 1,340 |
| 2015-11-02 | 136 | 136 | 134 | 135 | 135,000 | 1,350 |
| 2015-10-30 | 138 | 138 | 136 | 136 | 150,000 | 1,360 |
| 2015-10-29 | 138 | 138 | 136 | 137 | 84,000 | 1,370 |
| 2015-10-28 | 136 | 137 | 136 | 136 | 31,000 | 1,360 |
| 2015-10-27 | 138 | 138 | 136 | 137 | 75,000 | 1,370 |
| 2015-10-26 | 137 | 138 | 136 | 137 | 93,000 | 1,370 |
| 2015-10-23 | 137 | 138 | 136 | 136 | 93,000 | 1,360 |
| 2015-10-22 | 136 | 137 | 135 | 137 | 146,000 | 1,370 |
| 2015-10-21 | 134 | 136 | 134 | 136 | 95,000 | 1,360 |
| 2015-10-20 | 135 | 135 | 134 | 134 | 57,000 | 1,340 |
| 2015-10-19 | 135 | 135 | 134 | 135 | 140,000 | 1,350 |
| 2015-10-16 | 136 | 136 | 135 | 136 | 128,000 | 1,360 |
| 2015-10-15 | 134 | 136 | 134 | 136 | 150,000 | 1,360 |
| 2015-10-14 | 136 | 137 | 135 | 135 | 151,000 | 1,350 |
| 2015-10-13 | 136 | 137 | 135 | 136 | 105,000 | 1,360 |
| 2015-10-09 | 135 | 138 | 134 | 138 | 148,000 | 1,380 |
| 2015-10-08 | 136 | 136 | 133 | 135 | 143,000 | 1,350 |
| 2015-10-07 | 136 | 136 | 134 | 135 | 510,000 | 1,350 |
| 2015-10-06 | 141 | 143 | 136 | 138 | 511,000 | 1,380 |
| 2015-10-05 | 135 | 137 | 134 | 136 | 323,000 | 1,360 |
| 2015-10-02 | 132 | 133 | 130 | 132 | 101,000 | 1,320 |
| 2015-10-01 | 130 | 133 | 130 | 132 | 163,000 | 1,320 |
| 2015-09-30 | 130 | 130 | 129 | 130 | 87,000 | 1,300 |
| 2015-09-29 | 129 | 130 | 127 | 127 | 208,000 | 1,270 |
| 2015-09-28 | 128 | 132 | 128 | 131 | 84,000 | 1,310 |
| 2015-09-25 | 127 | 130 | 126 | 130 | 157,000 | 1,300 |
| 2015-09-24 | 128 | 130 | 127 | 127 | 181,000 | 1,270 |
| 2015-09-18 | 130 | 132 | 129 | 131 | 241,000 | 1,310 |
| 2015-09-17 | 131 | 131 | 130 | 131 | 168,000 | 1,310 |
| 2015-09-16 | 129 | 130 | 128 | 129 | 151,000 | 1,290 |
| 2015-09-15 | 131 | 131 | 129 | 129 | 91,000 | 1,290 |
| 2015-09-14 | 130 | 130 | 128 | 129 | 143,000 | 1,290 |
| 2015-09-11 | 131 | 132 | 129 | 129 | 358,000 | 1,290 |
| 2015-09-10 | 129 | 130 | 128 | 129 | 185,000 | 1,290 |
| 2015-09-09 | 129 | 132 | 128 | 132 | 298,000 | 1,320 |
| 2015-09-08 | 127 | 129 | 126 | 126 | 100,000 | 1,260 |
| 2015-09-07 | 125 | 129 | 124 | 127 | 207,000 | 1,270 |
| 2015-09-04 | 129 | 130 | 125 | 128 | 467,000 | 1,280 |
| 2015-09-03 | 132 | 132 | 129 | 129 | 158,000 | 1,290 |
| 2015-09-02 | 128 | 131 | 127 | 130 | 501,000 | 1,300 |
| 2015-09-01 | 136 | 136 | 132 | 132 | 423,000 | 1,320 |
| 2015-08-31 | 136 | 137 | 135 | 137 | 233,000 | 1,370 |
| 2015-08-28 | 135 | 136 | 134 | 136 | 222,000 | 1,360 |
| 2015-08-27 | 132 | 135 | 132 | 133 | 172,000 | 1,330 |
| 2015-08-26 | 131 | 132 | 128 | 131 | 379,000 | 1,310 |
| 2015-08-25 | 130 | 134 | 126 | 128 | 605,000 | 1,280 |
| 2015-08-24 | 139 | 140 | 133 | 134 | 1,260,000 | 1,340 |
| 2015-08-21 | 145 | 145 | 142 | 143 | 656,000 | 1,430 |
| 2015-08-20 | 146 | 148 | 145 | 146 | 212,000 | 1,460 |
| 2015-08-19 | 148 | 149 | 146 | 147 | 267,000 | 1,470 |
| 2015-08-18 | 147 | 151 | 147 | 148 | 452,000 | 1,480 |
| 2015-08-17 | 146 | 147 | 145 | 146 | 158,000 | 1,460 |
| 2015-08-14 | 147 | 147 | 145 | 146 | 195,000 | 1,460 |
| 2015-08-13 | 148 | 148 | 145 | 147 | 320,000 | 1,470 |
| 2015-08-12 | 150 | 150 | 147 | 147 | 288,000 | 1,470 |
| 2015-08-11 | 152 | 152 | 148 | 150 | 260,000 | 1,500 |
| 2015-08-10 | 153 | 154 | 150 | 151 | 479,000 | 1,510 |
| 2015-08-07 | 149 | 157 | 148 | 155 | 1,140,000 | 1,550 |
| 2015-08-06 | 146 | 150 | 145 | 149 | 336,000 | 1,490 |
| 2015-08-05 | 145 | 149 | 144 | 146 | 528,000 | 1,460 |
| 2015-08-04 | 145 | 146 | 144 | 144 | 185,000 | 1,440 |
| 2015-08-03 | 145 | 146 | 144 | 145 | 201,000 | 1,450 |
| 2015-07-31 | 146 | 146 | 145 | 145 | 199,000 | 1,450 |
| 2015-07-30 | 146 | 146 | 145 | 146 | 269,000 | 1,460 |
| 2015-07-29 | 147 | 147 | 145 | 145 | 190,000 | 1,450 |
| 2015-07-28 | 147 | 147 | 144 | 146 | 442,000 | 1,460 |
| 2015-07-27 | 148 | 149 | 147 | 147 | 369,000 | 1,470 |
| 2015-07-24 | 149 | 149 | 148 | 148 | 303,000 | 1,480 |
| 2015-07-23 | 149 | 150 | 148 | 150 | 257,000 | 1,500 |
| 2015-07-22 | 149 | 150 | 148 | 149 | 699,000 | 1,490 |
| 2015-07-21 | 150 | 151 | 148 | 151 | 406,000 | 1,510 |
| 2015-07-17 | 150 | 153 | 148 | 149 | 934,000 | 1,490 |
| 2015-07-16 | 147 | 150 | 146 | 150 | 519,000 | 1,500 |
| 2015-07-15 | 148 | 148 | 145 | 147 | 487,000 | 1,470 |
| 2015-07-14 | 152 | 152 | 144 | 148 | 777,000 | 1,480 |
| 2015-07-13 | 146 | 150 | 146 | 149 | 571,000 | 1,490 |
| 2015-07-10 | 149 | 150 | 144 | 145 | 800,000 | 1,450 |
| 2015-07-09 | 151 | 152 | 140 | 150 | 1,866,000 | 1,500 |
| 2015-07-08 | 164 | 166 | 154 | 156 | 1,810,000 | 1,560 |
| 2015-07-07 | 164 | 167 | 160 | 163 | 1,620,000 | 1,630 |
| 2015-07-06 | 157 | 162 | 154 | 159 | 932,000 | 1,590 |
| 2015-07-03 | 162 | 163 | 155 | 157 | 1,199,000 | 1,570 |
| 2015-07-02 | 170 | 171 | 161 | 163 | 4,614,000 | 1,630 |
| 2015-07-01 | 145 | 168 | 144 | 160 | 4,872,000 | 1,600 |
| 2015-06-30 | 145 | 146 | 143 | 145 | 245,000 | 1,450 |
| 2015-06-29 | 144 | 147 | 143 | 145 | 613,000 | 1,450 |
| 2015-06-26 | 150 | 156 | 148 | 149 | 1,674,000 | 1,490 |
| 2015-06-25 | 151 | 151 | 149 | 150 | 565,000 | 1,500 |
| 2015-06-24 | 149 | 152 | 147 | 151 | 576,000 | 1,510 |
| 2015-06-23 | 146 | 149 | 145 | 149 | 464,000 | 1,490 |
| 2015-06-22 | 144 | 146 | 144 | 146 | 133,000 | 1,460 |
| 2015-06-19 | 144 | 145 | 144 | 144 | 98,000 | 1,440 |
| 2015-06-18 | 147 | 147 | 143 | 143 | 445,000 | 1,430 |
| 2015-06-17 | 146 | 148 | 146 | 146 | 401,000 | 1,460 |
| 2015-06-16 | 145 | 147 | 145 | 146 | 285,000 | 1,460 |
| 2015-06-15 | 145 | 146 | 145 | 145 | 72,000 | 1,450 |
| 2015-06-12 | 145 | 146 | 145 | 145 | 199,000 | 1,450 |
| 2015-06-11 | 144 | 144 | 143 | 144 | 36,000 | 1,440 |
| 2015-06-10 | 143 | 144 | 143 | 144 | 141,000 | 1,440 |
| 2015-06-09 | 145 | 145 | 143 | 143 | 188,000 | 1,430 |
| 2015-06-08 | 146 | 146 | 145 | 145 | 53,000 | 1,450 |
| 2015-06-05 | 145 | 147 | 145 | 145 | 189,000 | 1,450 |
| 2015-06-04 | 146 | 146 | 145 | 145 | 93,000 | 1,450 |
| 2015-06-03 | 145 | 146 | 145 | 145 | 134,000 | 1,450 |
| 2015-06-02 | 146 | 146 | 145 | 145 | 102,000 | 1,450 |
| 2015-06-01 | 144 | 147 | 144 | 145 | 228,000 | 1,450 |
| 2015-05-29 | 146 | 146 | 143 | 144 | 425,000 | 1,440 |
| 2015-05-28 | 146 | 147 | 145 | 146 | 515,000 | 1,460 |
| 2015-05-27 | 143 | 146 | 143 | 146 | 308,000 | 1,460 |
| 2015-05-26 | 144 | 145 | 143 | 143 | 154,000 | 1,430 |
| 2015-05-25 | 143 | 144 | 142 | 142 | 147,000 | 1,420 |
| 2015-05-22 | 143 | 144 | 141 | 142 | 210,000 | 1,420 |
| 2015-05-21 | 143 | 144 | 143 | 144 | 65,000 | 1,440 |
| 2015-05-20 | 144 | 144 | 142 | 143 | 181,000 | 1,430 |
| 2015-05-19 | 142 | 144 | 142 | 144 | 141,000 | 1,440 |
| 2015-05-18 | 143 | 143 | 142 | 143 | 123,000 | 1,430 |
| 2015-05-15 | 144 | 145 | 142 | 143 | 520,000 | 1,430 |
| 2015-05-14 | 142 | 143 | 142 | 142 | 267,000 | 1,420 |
| 2015-05-13 | 144 | 144 | 142 | 143 | 84,000 | 1,430 |
| 2015-05-12 | 143 | 144 | 142 | 143 | 168,000 | 1,430 |
| 2015-05-11 | 147 | 147 | 143 | 143 | 260,000 | 1,430 |
| 2015-05-08 | 143 | 146 | 143 | 145 | 232,000 | 1,450 |
| 2015-05-07 | 142 | 143 | 141 | 142 | 165,000 | 1,420 |
| 2015-05-01 | 143 | 144 | 141 | 143 | 264,000 | 1,430 |
| 2015-04-30 | 146 | 146 | 144 | 144 | 203,000 | 1,440 |
| 2015-04-28 | 147 | 147 | 145 | 147 | 275,000 | 1,470 |
| 2015-04-27 | 146 | 147 | 145 | 146 | 187,000 | 1,460 |
| 2015-04-24 | 146 | 148 | 146 | 147 | 125,000 | 1,470 |
| 2015-04-23 | 147 | 148 | 146 | 146 | 248,000 | 1,460 |
| 2015-04-22 | 148 | 148 | 147 | 147 | 123,000 | 1,470 |
| 2015-04-21 | 147 | 148 | 147 | 148 | 95,000 | 1,480 |
| 2015-04-20 | 147 | 150 | 147 | 147 | 427,000 | 1,470 |
| 2015-04-17 | 147 | 152 | 147 | 147 | 736,000 | 1,470 |
| 2015-04-16 | 147 | 147 | 145 | 147 | 113,000 | 1,470 |
| 2015-04-15 | 146 | 147 | 145 | 146 | 225,000 | 1,460 |
| 2015-04-14 | 145 | 146 | 145 | 145 | 270,000 | 1,450 |
| 2015-04-13 | 150 | 150 | 144 | 145 | 694,000 | 1,450 |
| 2015-04-10 | 149 | 149 | 146 | 149 | 514,000 | 1,490 |
| 2015-04-09 | 152 | 152 | 148 | 148 | 681,000 | 1,480 |
| 2015-04-08 | 154 | 155 | 150 | 152 | 776,000 | 1,520 |
| 2015-04-07 | 160 | 162 | 151 | 154 | 3,762,000 | 1,540 |
| 2015-04-06 | 142 | 156 | 142 | 155 | 4,039,000 | 1,550 |
| 2015-04-03 | 142 | 142 | 141 | 142 | 110,000 | 1,420 |
| 2015-04-02 | 140 | 142 | 139 | 141 | 185,000 | 1,410 |
| 2015-04-01 | 141 | 141 | 139 | 140 | 206,000 | 1,400 |
| 2015-03-31 | 141 | 141 | 139 | 139 | 212,000 | 1,390 |
| 2015-03-30 | 140 | 141 | 140 | 140 | 115,000 | 1,400 |
| 2015-03-27 | 139 | 140 | 139 | 139 | 169,000 | 1,390 |
| 2015-03-26 | 140 | 140 | 139 | 139 | 173,000 | 1,390 |
| 2015-03-25 | 140 | 140 | 139 | 140 | 183,000 | 1,400 |
| 2015-03-24 | 141 | 141 | 140 | 140 | 167,000 | 1,400 |
| 2015-03-23 | 142 | 142 | 140 | 142 | 132,000 | 1,420 |
| 2015-03-20 | 141 | 142 | 140 | 141 | 120,000 | 1,410 |
| 2015-03-19 | 141 | 142 | 140 | 141 | 270,000 | 1,410 |
| 2015-03-18 | 140 | 141 | 139 | 141 | 257,000 | 1,410 |
| 2015-03-17 | 141 | 142 | 140 | 140 | 118,000 | 1,400 |
| 2015-03-16 | 140 | 142 | 140 | 141 | 203,000 | 1,410 |
| 2015-03-13 | 141 | 141 | 140 | 140 | 200,000 | 1,400 |
| 2015-03-12 | 141 | 142 | 140 | 141 | 128,000 | 1,410 |
| 2015-03-11 | 141 | 142 | 141 | 142 | 178,000 | 1,420 |
| 2015-03-10 | 140 | 142 | 139 | 142 | 327,000 | 1,420 |
| 2015-03-09 | 139 | 140 | 138 | 139 | 184,000 | 1,390 |
| 2015-03-06 | 139 | 141 | 138 | 139 | 217,000 | 1,390 |
| 2015-03-05 | 140 | 141 | 139 | 139 | 135,000 | 1,390 |
| 2015-03-04 | 139 | 139 | 138 | 139 | 81,000 | 1,390 |
| 2015-03-03 | 139 | 140 | 138 | 138 | 78,000 | 1,380 |
| 2015-03-02 | 140 | 141 | 138 | 139 | 200,000 | 1,390 |
| 2015-02-27 | 141 | 141 | 138 | 140 | 169,000 | 1,400 |
| 2015-02-26 | 139 | 141 | 139 | 141 | 131,000 | 1,410 |
| 2015-02-25 | 140 | 141 | 139 | 139 | 111,000 | 1,390 |
| 2015-02-24 | 140 | 142 | 138 | 140 | 458,000 | 1,400 |
| 2015-02-23 | 141 | 142 | 140 | 141 | 78,000 | 1,410 |
| 2015-02-20 | 141 | 141 | 140 | 141 | 222,000 | 1,410 |
| 2015-02-19 | 141 | 142 | 140 | 142 | 156,000 | 1,420 |
| 2015-02-18 | 141 | 142 | 139 | 141 | 334,000 | 1,410 |
| 2015-02-17 | 141 | 142 | 140 | 142 | 333,000 | 1,420 |
| 2015-02-16 | 138 | 141 | 137 | 140 | 428,000 | 1,400 |
| 2015-02-13 | 136 | 140 | 134 | 137 | 433,000 | 1,370 |
| 2015-02-12 | 135 | 136 | 134 | 135 | 165,000 | 1,350 |
| 2015-02-10 | 133 | 134 | 132 | 134 | 104,000 | 1,340 |
| 2015-02-09 | 134 | 134 | 133 | 133 | 49,000 | 1,330 |
| 2015-02-06 | 133 | 133 | 132 | 133 | 111,000 | 1,330 |
| 2015-02-05 | 135 | 135 | 132 | 132 | 311,000 | 1,320 |
| 2015-02-04 | 135 | 136 | 135 | 136 | 61,000 | 1,360 |
| 2015-02-03 | 137 | 137 | 133 | 135 | 141,000 | 1,350 |
| 2015-02-02 | 138 | 138 | 136 | 137 | 59,000 | 1,370 |
| 2015-01-30 | 140 | 140 | 138 | 139 | 156,000 | 1,390 |
| 2015-01-29 | 139 | 140 | 138 | 139 | 75,000 | 1,390 |
| 2015-01-28 | 138 | 140 | 137 | 140 | 198,000 | 1,400 |
| 2015-01-27 | 138 | 140 | 136 | 139 | 234,000 | 1,390 |
| 2015-01-26 | 135 | 137 | 135 | 137 | 75,000 | 1,370 |
| 2015-01-23 | 137 | 137 | 136 | 137 | 146,000 | 1,370 |
| 2015-01-22 | 137 | 137 | 135 | 136 | 159,000 | 1,360 |
| 2015-01-21 | 139 | 142 | 135 | 136 | 1,128,000 | 1,360 |
| 2015-01-20 | 133 | 135 | 133 | 134 | 101,000 | 1,340 |
| 2015-01-19 | 132 | 132 | 131 | 132 | 51,000 | 1,320 |
| 2015-01-16 | 132 | 132 | 130 | 131 | 209,000 | 1,310 |
| 2015-01-15 | 133 | 134 | 132 | 132 | 174,000 | 1,320 |
| 2015-01-14 | 132 | 134 | 132 | 134 | 75,000 | 1,340 |
| 2015-01-13 | 132 | 133 | 132 | 132 | 79,000 | 1,320 |
| 2015-01-09 | 134 | 135 | 133 | 133 | 177,000 | 1,330 |
| 2015-01-08 | 135 | 135 | 134 | 134 | 75,000 | 1,340 |
| 2015-01-07 | 134 | 135 | 133 | 134 | 127,000 | 1,340 |
| 2015-01-06 | 136 | 136 | 134 | 134 | 147,000 | 1,340 |
| 2015-01-05 | 137 | 137 | 135 | 137 | 142,000 | 1,370 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
