1. HOME >
  2. 株価時系列 >
  3. 4404 >
  4. 2019年

4404 ミヨシ油脂(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2861,2901,2681,27011,4001,270
2019-12-271,2701,2991,2701,29417,7001,294
2019-12-261,3101,3191,3021,31936,5001,319
2019-12-251,3181,3181,3051,31010,1001,310
2019-12-241,3011,3181,3011,3179,2001,317
2019-12-231,3141,3171,3061,3138,0001,313
2019-12-201,3011,3151,2981,31510,2001,315
2019-12-191,3011,3081,3001,3045,2001,304
2019-12-181,3021,3051,3001,3046,2001,304
2019-12-171,3101,3101,3051,3057,0001,305
2019-12-161,3001,3101,2851,30714,5001,307
2019-12-131,3091,3091,2981,30414,8001,304
2019-12-121,2891,2971,2871,2875,5001,287
2019-12-111,3011,3021,2931,29310,0001,293
2019-12-101,3001,3061,2991,3034,5001,303
2019-12-091,2921,3031,2921,30010,1001,300
2019-12-061,2941,2971,2911,2944,8001,294
2019-12-051,2971,2971,2871,2936,4001,293
2019-12-041,2891,2941,2841,2946,2001,294
2019-12-031,2841,2931,2811,2894,3001,289
2019-12-021,2841,2931,2841,2914,2001,291
2019-11-291,2851,2861,2761,2845,6001,284
2019-11-281,2761,2871,2741,2868,4001,286
2019-11-271,2841,2841,2731,2813,6001,281
2019-11-261,2831,2851,2751,2754,6001,275
2019-11-251,2841,2841,2731,2832,4001,283
2019-11-221,2701,2801,2691,2754,8001,275
2019-11-211,2771,2791,2631,2763,8001,276
2019-11-201,2781,2851,2531,2724,6001,272
2019-11-191,2811,2851,2791,2851,2001,285
2019-11-181,2851,2871,2751,2822,1001,282
2019-11-151,2801,2851,2691,2825,0001,282
2019-11-141,2931,2941,2661,2705,6001,270
2019-11-131,2911,2981,2901,2936,1001,293
2019-11-121,2981,2991,2831,29912,2001,299
2019-11-111,2911,2981,2911,2986,6001,298
2019-11-081,2941,2971,2881,29110,2001,291
2019-11-071,2881,2921,2881,29110,2001,291
2019-11-061,2881,2891,2771,2877,5001,287
2019-11-051,2901,2901,2431,28820,7001,288
2019-11-011,2501,2901,2501,26932,1001,269
2019-10-311,2751,2771,2501,25113,6001,251
2019-10-301,2211,2751,2161,27520,9001,275
2019-10-291,2081,2201,2061,2206,1001,220
2019-10-281,2051,2111,2031,2065,9001,206
2019-10-251,2041,2101,2001,2034,5001,203
2019-10-241,2071,2081,1961,1985,3001,198
2019-10-231,2121,2121,1861,2025,5001,202
2019-10-211,1941,2131,1941,2133,6001,213
2019-10-181,1861,1941,1861,1944,8001,194
2019-10-171,1961,1961,1851,1906,3001,190
2019-10-161,1911,1971,1831,1977,5001,197
2019-10-151,1851,1911,1721,1829,4001,182
2019-10-111,1851,1851,1721,1826,2001,182
2019-10-101,1921,1921,1731,1785,2001,178
2019-10-091,1941,1971,1831,1976,3001,197
2019-10-081,1881,1931,1841,1934,8001,193
2019-10-071,1861,1861,1801,1854,0001,185
2019-10-041,1641,1771,1641,1713,3001,171
2019-10-031,1801,1801,1561,1676,8001,167
2019-10-021,1751,1881,1751,1887,2001,188
2019-10-011,1811,1821,1691,1717,4001,171
2019-09-301,1751,1781,1661,17211,2001,172
2019-09-271,1731,1801,1711,18010,6001,180
2019-09-261,1761,1791,1721,1778,5001,177
2019-09-251,1631,1741,1621,17211,9001,172
2019-09-241,1501,1611,1501,1587,4001,158
2019-09-201,1321,1481,1201,14811,1001,148
2019-09-191,1031,1271,1031,1279,8001,127
2019-09-181,1181,1181,0931,1035,8001,103
2019-09-171,1311,1311,1161,1207,2001,120
2019-09-131,1161,1321,1131,13118,7001,131
2019-09-121,1111,1191,1101,1109,9001,110
2019-09-111,1001,1181,0931,11810,0001,118
2019-09-101,0971,1001,0901,1003,4001,100
2019-09-091,0811,0871,0791,0873,6001,087
2019-09-061,0801,0841,0721,07826,6001,078
2019-09-051,0911,0931,0641,0828,4001,082
2019-09-041,0771,0881,0761,0773,7001,077
2019-09-031,0711,0921,0711,0894,4001,089
2019-09-021,0651,0781,0621,0703,3001,070
2019-08-301,0781,0781,0641,0778,5001,077
2019-08-291,0661,0791,0581,0583,9001,058
2019-08-281,0741,0741,0141,06511,6001,065
2019-08-271,0721,0801,0681,0687,3001,068
2019-08-261,0701,0831,0701,0726,5001,072
2019-08-231,0831,0901,0831,0843,7001,084
2019-08-221,0861,0951,0831,0885,8001,088
2019-08-211,0921,0951,0861,0863,2001,086
2019-08-201,0901,0941,0881,0931,9001,093
2019-08-191,0821,1021,0821,0902,6001,090
2019-08-161,0861,0981,0811,0812,6001,081
2019-08-151,0761,0931,0751,0864,3001,086
2019-08-141,0901,1001,0881,0958,1001,095
2019-08-131,0911,0911,0641,0756,3001,075
2019-08-091,1001,1001,0891,0933,4001,093
2019-08-081,0971,1021,0911,0916,6001,091
2019-08-071,1001,1001,0901,0978,9001,097
2019-08-061,0801,1071,0701,09115,4001,091
2019-08-051,1451,1481,0751,08021,0001,080
2019-08-021,0831,1661,0801,14629,2001,146
2019-08-011,0921,0971,0881,0965,4001,096
2019-07-311,0881,0981,0881,0927,1001,092
2019-07-301,0911,0941,0821,0936,9001,093
2019-07-291,0831,0871,0801,0855,4001,085
2019-07-261,0821,0881,0781,0782,9001,078
2019-07-251,0831,0881,0771,0853,3001,085
2019-07-241,0891,0911,0791,0883,4001,088
2019-07-231,0861,0911,0801,0803,5001,080
2019-07-221,0781,0841,0781,0815,2001,081
2019-07-191,0661,0891,0661,0862,9001,086
2019-07-181,0841,0941,0681,0689,0001,068
2019-07-171,0801,0991,0801,0907,8001,090
2019-07-161,1011,1161,0851,0955,4001,095
2019-07-121,1151,1161,1041,1166,7001,116
2019-07-111,1101,1181,1041,1045,8001,104
2019-07-101,1031,1151,1031,1096,1001,109
2019-07-091,1061,1141,1041,1105,1001,110
2019-07-081,1121,1141,0941,0947,1001,094
2019-07-051,0971,1131,0971,1078,5001,107
2019-07-041,0881,0971,0801,0934,8001,093
2019-07-031,0881,0891,0811,0893,4001,089
2019-07-021,0821,0891,0731,07911,1001,079
2019-07-011,0691,0881,0601,0887,5001,088
2019-06-281,0581,0731,0491,0498,1001,049
2019-06-271,0551,0751,0551,0605,6001,060
2019-06-261,0631,0771,0551,0558,1001,055
2019-06-251,0631,0761,0631,0732,9001,073
2019-06-241,0601,0701,0531,0632,4001,063
2019-06-211,0641,0691,0581,0582,4001,058
2019-06-201,0751,0751,0601,0673,5001,067
2019-06-191,0481,0691,0481,0696,1001,069
2019-06-181,0541,0661,0441,0447,8001,044
2019-06-171,0621,0651,0531,0556,5001,055
2019-06-141,0951,0951,0661,0678,6001,067
2019-06-131,0861,0951,0811,0926,5001,092
2019-06-121,1191,1191,0861,0868,3001,086
2019-06-111,1161,1201,0931,11614,8001,116
2019-06-101,1271,1271,1101,1203,9001,120
2019-06-071,1191,1221,1111,1174,0001,117
2019-06-061,1251,1251,1181,1212,2001,121
2019-06-051,1191,1271,1041,1157,5001,115
2019-06-041,1001,1031,0921,1033,8001,103
2019-06-031,1031,1061,1001,1004,5001,100
2019-05-311,1371,1371,1161,1198,4001,119
2019-05-301,1301,1381,1201,1355,8001,135
2019-05-291,1011,1391,1001,12912,1001,129
2019-05-281,1201,1221,1011,1014,4001,101
2019-05-271,1291,1291,1151,1172,8001,117
2019-05-241,1201,1301,1081,1293,5001,129
2019-05-231,1161,1271,1081,1216,1001,121
2019-05-221,1401,1401,1101,11011,7001,110
2019-05-211,1391,1591,1371,1497,4001,149
2019-05-201,1391,1391,1351,1392,1001,139
2019-05-171,1391,1391,1281,1324,6001,132
2019-05-161,1211,1381,1141,1335,6001,133
2019-05-151,1331,1331,1071,1169,0001,116
2019-05-141,1191,1341,1081,1347,1001,134
2019-05-131,1011,1401,1011,13412,6001,134
2019-05-101,1011,1491,1011,11711,4001,117
2019-05-091,1281,1471,1001,1009,8001,100
2019-05-081,1421,1511,1251,1278,0001,127
2019-05-071,1781,1781,1481,1489,3001,148
2019-04-261,1831,1831,1691,1758,6001,175
2019-04-251,1681,1841,1611,1789,9001,178
2019-04-241,1681,1821,1681,16811,2001,168
2019-04-231,1421,2041,1291,16036,2001,160
2019-04-221,1381,1461,1371,1443,3001,144
2019-04-191,1591,1611,1311,1465,9001,146
2019-04-181,1501,1631,1421,1606,5001,160
2019-04-171,1461,1511,1411,1512,1001,151
2019-04-161,1401,1551,1401,14610,2001,146
2019-04-151,1681,1751,1391,1709,1001,170
2019-04-121,1421,1441,1361,1413,1001,141
2019-04-111,1281,1351,1221,1352,1001,135
2019-04-101,1301,1441,1281,1281,9001,128
2019-04-091,1521,1531,1221,1345,3001,134
2019-04-081,1591,1631,1451,1585,3001,158
2019-04-051,1671,1671,1491,1609,1001,160
2019-04-041,1281,1501,1281,1476,8001,147
2019-04-031,1271,1351,1171,1356,1001,135
2019-04-021,1351,1421,1161,1277,9001,127
2019-04-011,1251,1351,1231,12816,4001,128
2019-03-291,1181,1241,0921,12333,2001,123
2019-03-281,0991,1091,0791,09115,0001,091
2019-03-271,0981,1251,0981,11417,4001,114
2019-03-261,0471,1001,0471,10019,7001,100
2019-03-251,0401,0521,0381,0418,0001,041
2019-03-221,0571,0701,0561,0676,6001,067
2019-03-201,0501,0631,0391,0508,9001,050
2019-03-191,0661,0781,0231,04914,3001,049
2019-03-181,0721,0811,0631,0669,0001,066
2019-03-151,0641,0881,0641,06712,2001,067
2019-03-141,0721,0721,0611,0646,4001,064
2019-03-131,0871,0961,0621,0635,5001,063
2019-03-121,0621,0991,0621,09910,3001,099
2019-03-111,0541,0621,0541,0625,5001,062
2019-03-081,0741,0741,0531,06012,0001,060
2019-03-071,0681,0851,0681,08310,8001,083
2019-03-061,0871,0951,0781,0807,2001,080
2019-03-051,0901,0931,0751,0908,0001,090
2019-03-041,0831,0921,0821,0895,3001,089
2019-03-011,0851,0871,0731,0829,9001,082
2019-02-281,0961,0961,0811,0858,3001,085
2019-02-271,0781,0961,0781,0917,4001,091
2019-02-261,0741,0871,0671,0785,2001,078
2019-02-251,0661,0751,0561,07010,5001,070
2019-02-221,0651,0651,0531,0583,1001,058
2019-02-211,0651,0811,0451,0658,4001,065
2019-02-201,0701,0781,0591,0654,6001,065
2019-02-191,0561,0721,0561,0706,4001,070
2019-02-181,0471,0561,0391,04812,9001,048
2019-02-151,0131,0311,0131,0289,1001,028
2019-02-141,0311,0531,0151,01819,1001,018
2019-02-131,0231,0701,0091,02018,5001,020
2019-02-121,0241,0481,0011,00822,5001,008
2019-02-081,0351,0521,0271,0299,6001,029
2019-02-071,0471,0481,0381,0484,5001,048
2019-02-061,0531,0581,0411,0518,0001,051
2019-02-051,0341,0591,0221,05410,8001,054
2019-02-041,0111,0491,0111,03415,9001,034
2019-02-011,0381,0381,0111,01414,2001,014
2019-01-311,0291,0601,0291,04218,3001,042
2019-01-301,0221,0241,0111,01121,5001,011
2019-01-291,0621,0631,0371,0529,6001,052
2019-01-281,0791,0791,0571,05814,4001,058
2019-01-251,0881,1021,0761,07614,9001,076
2019-01-241,0881,0951,0741,0918,0001,091
2019-01-231,0901,0931,0831,0844,4001,084
2019-01-221,0991,1011,0841,0905,3001,090
2019-01-211,0961,1051,0951,09710,2001,097
2019-01-181,0831,1061,0831,0968,7001,096
2019-01-171,0881,0981,0761,0907,0001,090
2019-01-161,0861,0901,0741,0827,1001,082
2019-01-151,0761,0941,0761,0868,3001,086
2019-01-111,0831,1011,0801,09013,3001,090
2019-01-101,0921,1041,0851,09213,2001,092
2019-01-091,0931,1081,0761,09210,8001,092
2019-01-081,1041,1341,0931,0938,6001,093
2019-01-071,1471,1471,0931,10815,8001,108
2019-01-041,0721,0721,0441,05718,4001,057

分割・併合履歴 ： [2017-06-28]1株→0.1株