1. HOME >
  2. 株価時系列 >
  3. 4404 >
  4. 2016年

4404 ミヨシ油脂(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30145145143145216,0001,450
2016-12-29142145142144287,0001,440
2016-12-28142145141143349,0001,430
2016-12-27146146144145285,0001,450
2016-12-26145146144145247,0001,450
2016-12-22146147144145390,0001,450
2016-12-21149149146147330,0001,470
2016-12-20148149147149264,0001,490
2016-12-19150150147149380,0001,490
2016-12-16145148144148657,0001,480
2016-12-15146146143144372,0001,440
2016-12-14143147143146572,0001,460
2016-12-13142143141143170,0001,430
2016-12-12142143142143187,0001,430
2016-12-09141142140142144,0001,420
2016-12-08142142140142257,0001,420
2016-12-07142142140141383,0001,410
2016-12-06142143141141352,0001,410
2016-12-0514214214114270,0001,420
2016-12-02141142140141200,0001,410
2016-12-01142142141141183,0001,410
2016-11-30142142141141232,0001,410
2016-11-29141142141142326,0001,420
2016-11-28138141137140378,0001,400
2016-11-25138139137138230,0001,380
2016-11-24137139137138313,0001,380
2016-11-22136137136137169,0001,370
2016-11-21136137135137245,0001,370
2016-11-1813613613413586,0001,350
2016-11-1713513513413587,0001,350
2016-11-16134136134135171,0001,350
2016-11-1513313513313457,0001,340
2016-11-14134137133135272,0001,350
2016-11-11132135132134183,0001,340
2016-11-10132133131132143,0001,320
2016-11-09132132125128224,0001,280
2016-11-0813213213113270,0001,320
2016-11-07133133130131206,0001,310
2016-11-04131134131133201,0001,330
2016-11-02134135132132135,0001,320
2016-11-0113513513413588,0001,350
2016-10-31135136133135278,0001,350
2016-10-28133135133134165,0001,340
2016-10-27134134132133146,0001,330
2016-10-26134135133135130,0001,350
2016-10-25132134130134276,0001,340
2016-10-2413113213013185,0001,310
2016-10-21131133130131252,0001,310
2016-10-20128131128131255,0001,310
2016-10-1912712812712884,0001,280
2016-10-1812712912712882,0001,280
2016-10-1712812812712769,0001,270
2016-10-1412812812712796,0001,270
2016-10-13128129127129145,0001,290
2016-10-1212712812712861,0001,280
2016-10-11127128126128111,0001,280
2016-10-07127129127128154,0001,280
2016-10-06126128126127480,0001,270
2016-10-05127128127128100,0001,280
2016-10-0412712812612799,0001,270
2016-10-0312612712612742,0001,270
2016-09-3012712712612686,0001,260
2016-09-29126128125127258,0001,270
2016-09-2812712712612780,0001,270
2016-09-27125127124127205,0001,270
2016-09-26125126124126131,0001,260
2016-09-23125125123125213,0001,250
2016-09-2112412612412650,0001,260
2016-09-2012412612412590,0001,250
2016-09-16122124121124228,0001,240
2016-09-1512312312112127,0001,210
2016-09-1412312312212319,0001,230
2016-09-1312312412212346,0001,230
2016-09-12123123122123111,0001,230
2016-09-09125125124124170,0001,240
2016-09-0812412412212452,0001,240
2016-09-0712212412212463,0001,240
2016-09-0612312412212377,0001,230
2016-09-0512212312212395,0001,230
2016-09-0212112212112226,0001,220
2016-09-0112212212112270,0001,220
2016-08-31122122121122138,0001,220
2016-08-30121122121122117,0001,220
2016-08-2912012112012149,0001,210
2016-08-2612112111911977,0001,190
2016-08-2512112212012151,0001,210
2016-08-2412212212012237,0001,220
2016-08-2312112212112239,0001,220
2016-08-2212112312112278,0001,220
2016-08-1912112212112154,0001,210
2016-08-18121122121121107,0001,210
2016-08-1712112312012190,0001,210
2016-08-1612412412112180,0001,210
2016-08-1512312512312443,0001,240
2016-08-1212412412212488,0001,240
2016-08-10124125121123190,0001,230
2016-08-09120125120125186,0001,250
2016-08-0812312312112294,0001,220
2016-08-05123123121122153,0001,220
2016-08-04127129118123684,0001,230
2016-08-0312512512312580,0001,250
2016-08-0212612612412562,0001,250
2016-08-0112612712512687,0001,260
2016-07-2912512512312584,0001,250
2016-07-2812312412212465,0001,240
2016-07-2712312412212385,0001,230
2016-07-2612312312212296,0001,220
2016-07-2512312312212359,0001,230
2016-07-2212112112012082,0001,200
2016-07-2111912111912166,0001,210
2016-07-2011812011812033,0001,200
2016-07-1912112111912065,0001,200
2016-07-1512112112012140,0001,210
2016-07-1412112112012096,0001,200
2016-07-13120121119121113,0001,210
2016-07-1212012111912090,0001,200
2016-07-11115119115119120,0001,190
2016-07-0811611711511551,0001,150
2016-07-0711711711611640,0001,160
2016-07-06117117115116100,0001,160
2016-07-0511911911711850,0001,180
2016-07-0411811911711955,0001,190
2016-07-0111811911711860,0001,180
2016-06-3012212211811883,0001,180
2016-06-2911912011812048,0001,200
2016-06-2811411811411765,0001,170
2016-06-2711511711411464,0001,140
2016-06-24118118111112166,0001,120
2016-06-23118118116118135,0001,180
2016-06-22120120118119106,0001,190
2016-06-2112112112012137,0001,210
2016-06-2012112212112114,0001,210
2016-06-1711711911711981,0001,190
2016-06-16120120116116163,0001,160
2016-06-1512012212012081,0001,200
2016-06-14123124119120121,0001,200
2016-06-1312412512312460,0001,240
2016-06-10127128127127109,0001,270
2016-06-0912912912712779,0001,270
2016-06-0812812912712954,0001,290
2016-06-0712913012812941,0001,290
2016-06-0612913012913046,0001,300
2016-06-0313013112913167,0001,310
2016-06-0213113213013038,0001,300
2016-06-01130132129131181,0001,310
2016-05-31128130127130121,0001,300
2016-05-3012712912712873,0001,280
2016-05-27126127125126128,0001,260
2016-05-2612712712512667,0001,260
2016-05-2512612712512639,0001,260
2016-05-2412512612512546,0001,250
2016-05-2312712712512524,0001,250
2016-05-2012612712512739,0001,270
2016-05-19126127125126132,0001,260
2016-05-1812812812612654,0001,260
2016-05-1712912912712871,0001,280
2016-05-1612613012612885,0001,280
2016-05-1312612712512661,0001,260
2016-05-12128128126126156,0001,260
2016-05-11130130128128202,0001,280
2016-05-10131131128130283,0001,300
2016-05-09123139123134786,0001,340
2016-05-0612212412112277,0001,220
2016-05-02121122119122174,0001,220
2016-04-28127127124125110,0001,250
2016-04-2712712812612760,0001,270
2016-04-2612712712612742,0001,270
2016-04-2512812812612636,0001,260
2016-04-22126128125128116,0001,280
2016-04-2112312612312691,0001,260
2016-04-20124125119122146,0001,220
2016-04-1912512512312433,0001,240
2016-04-1812212312112299,0001,220
2016-04-15124124122124108,0001,240
2016-04-1412412412212480,0001,240
2016-04-1312212312112328,0001,230
2016-04-1212212212012169,0001,210
2016-04-1112112212112132,0001,210
2016-04-08119123119121137,0001,210
2016-04-0711912111912097,0001,200
2016-04-06121121118118135,0001,180
2016-04-05125125118118115,0001,180
2016-04-0412112312012359,0001,230
2016-04-01126126120120157,0001,200
2016-03-31129129126126215,0001,260
2016-03-3012812812612893,0001,280
2016-03-2912812812712842,0001,280
2016-03-28126128125128109,0001,280
2016-03-2512612712512654,0001,260
2016-03-24128128124125163,0001,250
2016-03-2312712812512877,0001,280
2016-03-2212712812512781,0001,270
2016-03-18127127125125129,0001,250
2016-03-1712913012512799,0001,270
2016-03-1612712912712989,0001,290
2016-03-15127129126127155,0001,270
2016-03-14126129125127246,0001,270
2016-03-11122124122124172,0001,240
2016-03-1012112312112386,0001,230
2016-03-09121121118120159,0001,200
2016-03-08122123121122156,0001,220
2016-03-07123124121122179,0001,220
2016-03-0412112412112385,0001,230
2016-03-0312112212112289,0001,220
2016-03-0212112212112180,0001,210
2016-03-01121121119119116,0001,190
2016-02-29124125121121199,0001,210
2016-02-26122123122123118,0001,230
2016-02-2511812211812196,0001,210
2016-02-2411812011811867,0001,180
2016-02-2312112211911950,0001,190
2016-02-2211812111812165,0001,210
2016-02-1911811911811857,0001,180
2016-02-18120122118119173,0001,190
2016-02-17119122116119169,0001,190
2016-02-16122124119119177,0001,190
2016-02-15116123114123359,0001,230
2016-02-12112122108111505,0001,110
2016-02-10118118112112153,0001,120
2016-02-09117118115115180,0001,150
2016-02-08120120118119176,0001,190
2016-02-0512012111912081,0001,200
2016-02-04123123120120145,0001,200
2016-02-03125125122122101,0001,220
2016-02-0212612812512689,0001,260
2016-02-01125128125128155,0001,280
2016-01-29121124120123184,0001,230
2016-01-28122123121121132,0001,210
2016-01-27122123121123114,0001,230
2016-01-26124124120120264,0001,200
2016-01-25126127123127113,0001,270
2016-01-22119124119124239,0001,240
2016-01-21118121117117275,0001,170
2016-01-20124125120121205,0001,210
2016-01-19126126123124148,0001,240
2016-01-18124125121124193,0001,240
2016-01-1512712712512673,0001,260
2016-01-14128128125125141,0001,250
2016-01-13128130128129115,0001,290
2016-01-12131131126126282,0001,260
2016-01-08131132130130127,0001,300
2016-01-07132132130132144,0001,320
2016-01-06133134131132228,0001,320
2016-01-05133134131133239,0001,330
2016-01-04136137134134165,0001,340

分割・併合履歴 ： [2017-06-28]1株→0.1株