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
2019-12-30	1,286	1,290	1,268	1,270	11,400	1,270
2019-12-27	1,270	1,299	1,270	1,294	17,700	1,294
2019-12-26	1,310	1,319	1,302	1,319	36,500	1,319
2019-12-25	1,318	1,318	1,305	1,310	10,100	1,310
2019-12-24	1,301	1,318	1,301	1,317	9,200	1,317
2019-12-23	1,314	1,317	1,306	1,313	8,000	1,313
2019-12-20	1,301	1,315	1,298	1,315	10,200	1,315
2019-12-19	1,301	1,308	1,300	1,304	5,200	1,304
2019-12-18	1,302	1,305	1,300	1,304	6,200	1,304
2019-12-17	1,310	1,310	1,305	1,305	7,000	1,305
2019-12-16	1,300	1,310	1,285	1,307	14,500	1,307
2019-12-13	1,309	1,309	1,298	1,304	14,800	1,304
2019-12-12	1,289	1,297	1,287	1,287	5,500	1,287
2019-12-11	1,301	1,302	1,293	1,293	10,000	1,293
2019-12-10	1,300	1,306	1,299	1,303	4,500	1,303
2019-12-09	1,292	1,303	1,292	1,300	10,100	1,300
2019-12-06	1,294	1,297	1,291	1,294	4,800	1,294
2019-12-05	1,297	1,297	1,287	1,293	6,400	1,293
2019-12-04	1,289	1,294	1,284	1,294	6,200	1,294
2019-12-03	1,284	1,293	1,281	1,289	4,300	1,289
2019-12-02	1,284	1,293	1,284	1,291	4,200	1,291
2019-11-29	1,285	1,286	1,276	1,284	5,600	1,284
2019-11-28	1,276	1,287	1,274	1,286	8,400	1,286
2019-11-27	1,284	1,284	1,273	1,281	3,600	1,281
2019-11-26	1,283	1,285	1,275	1,275	4,600	1,275
2019-11-25	1,284	1,284	1,273	1,283	2,400	1,283
2019-11-22	1,270	1,280	1,269	1,275	4,800	1,275
2019-11-21	1,277	1,279	1,263	1,276	3,800	1,276
2019-11-20	1,278	1,285	1,253	1,272	4,600	1,272
2019-11-19	1,281	1,285	1,279	1,285	1,200	1,285
2019-11-18	1,285	1,287	1,275	1,282	2,100	1,282
2019-11-15	1,280	1,285	1,269	1,282	5,000	1,282
2019-11-14	1,293	1,294	1,266	1,270	5,600	1,270
2019-11-13	1,291	1,298	1,290	1,293	6,100	1,293
2019-11-12	1,298	1,299	1,283	1,299	12,200	1,299
2019-11-11	1,291	1,298	1,291	1,298	6,600	1,298
2019-11-08	1,294	1,297	1,288	1,291	10,200	1,291
2019-11-07	1,288	1,292	1,288	1,291	10,200	1,291
2019-11-06	1,288	1,289	1,277	1,287	7,500	1,287
2019-11-05	1,290	1,290	1,243	1,288	20,700	1,288
2019-11-01	1,250	1,290	1,250	1,269	32,100	1,269
2019-10-31	1,275	1,277	1,250	1,251	13,600	1,251
2019-10-30	1,221	1,275	1,216	1,275	20,900	1,275
2019-10-29	1,208	1,220	1,206	1,220	6,100	1,220
2019-10-28	1,205	1,211	1,203	1,206	5,900	1,206
2019-10-25	1,204	1,210	1,200	1,203	4,500	1,203
2019-10-24	1,207	1,208	1,196	1,198	5,300	1,198
2019-10-23	1,212	1,212	1,186	1,202	5,500	1,202
2019-10-21	1,194	1,213	1,194	1,213	3,600	1,213
2019-10-18	1,186	1,194	1,186	1,194	4,800	1,194
2019-10-17	1,196	1,196	1,185	1,190	6,300	1,190
2019-10-16	1,191	1,197	1,183	1,197	7,500	1,197
2019-10-15	1,185	1,191	1,172	1,182	9,400	1,182
2019-10-11	1,185	1,185	1,172	1,182	6,200	1,182
2019-10-10	1,192	1,192	1,173	1,178	5,200	1,178
2019-10-09	1,194	1,197	1,183	1,197	6,300	1,197
2019-10-08	1,188	1,193	1,184	1,193	4,800	1,193
2019-10-07	1,186	1,186	1,180	1,185	4,000	1,185
2019-10-04	1,164	1,177	1,164	1,171	3,300	1,171
2019-10-03	1,180	1,180	1,156	1,167	6,800	1,167
2019-10-02	1,175	1,188	1,175	1,188	7,200	1,188
2019-10-01	1,181	1,182	1,169	1,171	7,400	1,171
2019-09-30	1,175	1,178	1,166	1,172	11,200	1,172
2019-09-27	1,173	1,180	1,171	1,180	10,600	1,180
2019-09-26	1,176	1,179	1,172	1,177	8,500	1,177
2019-09-25	1,163	1,174	1,162	1,172	11,900	1,172
2019-09-24	1,150	1,161	1,150	1,158	7,400	1,158
2019-09-20	1,132	1,148	1,120	1,148	11,100	1,148
2019-09-19	1,103	1,127	1,103	1,127	9,800	1,127
2019-09-18	1,118	1,118	1,093	1,103	5,800	1,103
2019-09-17	1,131	1,131	1,116	1,120	7,200	1,120
2019-09-13	1,116	1,132	1,113	1,131	18,700	1,131
2019-09-12	1,111	1,119	1,110	1,110	9,900	1,110
2019-09-11	1,100	1,118	1,093	1,118	10,000	1,118
2019-09-10	1,097	1,100	1,090	1,100	3,400	1,100
2019-09-09	1,081	1,087	1,079	1,087	3,600	1,087
2019-09-06	1,080	1,084	1,072	1,078	26,600	1,078
2019-09-05	1,091	1,093	1,064	1,082	8,400	1,082
2019-09-04	1,077	1,088	1,076	1,077	3,700	1,077
2019-09-03	1,071	1,092	1,071	1,089	4,400	1,089
2019-09-02	1,065	1,078	1,062	1,070	3,300	1,070
2019-08-30	1,078	1,078	1,064	1,077	8,500	1,077
2019-08-29	1,066	1,079	1,058	1,058	3,900	1,058
2019-08-28	1,074	1,074	1,014	1,065	11,600	1,065
2019-08-27	1,072	1,080	1,068	1,068	7,300	1,068
2019-08-26	1,070	1,083	1,070	1,072	6,500	1,072
2019-08-23	1,083	1,090	1,083	1,084	3,700	1,084
2019-08-22	1,086	1,095	1,083	1,088	5,800	1,088
2019-08-21	1,092	1,095	1,086	1,086	3,200	1,086
2019-08-20	1,090	1,094	1,088	1,093	1,900	1,093
2019-08-19	1,082	1,102	1,082	1,090	2,600	1,090
2019-08-16	1,086	1,098	1,081	1,081	2,600	1,081
2019-08-15	1,076	1,093	1,075	1,086	4,300	1,086
2019-08-14	1,090	1,100	1,088	1,095	8,100	1,095
2019-08-13	1,091	1,091	1,064	1,075	6,300	1,075
2019-08-09	1,100	1,100	1,089	1,093	3,400	1,093
2019-08-08	1,097	1,102	1,091	1,091	6,600	1,091
2019-08-07	1,100	1,100	1,090	1,097	8,900	1,097
2019-08-06	1,080	1,107	1,070	1,091	15,400	1,091
2019-08-05	1,145	1,148	1,075	1,080	21,000	1,080
2019-08-02	1,083	1,166	1,080	1,146	29,200	1,146
2019-08-01	1,092	1,097	1,088	1,096	5,400	1,096
2019-07-31	1,088	1,098	1,088	1,092	7,100	1,092
2019-07-30	1,091	1,094	1,082	1,093	6,900	1,093
2019-07-29	1,083	1,087	1,080	1,085	5,400	1,085
2019-07-26	1,082	1,088	1,078	1,078	2,900	1,078
2019-07-25	1,083	1,088	1,077	1,085	3,300	1,085
2019-07-24	1,089	1,091	1,079	1,088	3,400	1,088
2019-07-23	1,086	1,091	1,080	1,080	3,500	1,080
2019-07-22	1,078	1,084	1,078	1,081	5,200	1,081
2019-07-19	1,066	1,089	1,066	1,086	2,900	1,086
2019-07-18	1,084	1,094	1,068	1,068	9,000	1,068
2019-07-17	1,080	1,099	1,080	1,090	7,800	1,090
2019-07-16	1,101	1,116	1,085	1,095	5,400	1,095
2019-07-12	1,115	1,116	1,104	1,116	6,700	1,116
2019-07-11	1,110	1,118	1,104	1,104	5,800	1,104
2019-07-10	1,103	1,115	1,103	1,109	6,100	1,109
2019-07-09	1,106	1,114	1,104	1,110	5,100	1,110
2019-07-08	1,112	1,114	1,094	1,094	7,100	1,094
2019-07-05	1,097	1,113	1,097	1,107	8,500	1,107
2019-07-04	1,088	1,097	1,080	1,093	4,800	1,093
2019-07-03	1,088	1,089	1,081	1,089	3,400	1,089
2019-07-02	1,082	1,089	1,073	1,079	11,100	1,079
2019-07-01	1,069	1,088	1,060	1,088	7,500	1,088
2019-06-28	1,058	1,073	1,049	1,049	8,100	1,049
2019-06-27	1,055	1,075	1,055	1,060	5,600	1,060
2019-06-26	1,063	1,077	1,055	1,055	8,100	1,055
2019-06-25	1,063	1,076	1,063	1,073	2,900	1,073
2019-06-24	1,060	1,070	1,053	1,063	2,400	1,063
2019-06-21	1,064	1,069	1,058	1,058	2,400	1,058
2019-06-20	1,075	1,075	1,060	1,067	3,500	1,067
2019-06-19	1,048	1,069	1,048	1,069	6,100	1,069
2019-06-18	1,054	1,066	1,044	1,044	7,800	1,044
2019-06-17	1,062	1,065	1,053	1,055	6,500	1,055
2019-06-14	1,095	1,095	1,066	1,067	8,600	1,067
2019-06-13	1,086	1,095	1,081	1,092	6,500	1,092
2019-06-12	1,119	1,119	1,086	1,086	8,300	1,086
2019-06-11	1,116	1,120	1,093	1,116	14,800	1,116
2019-06-10	1,127	1,127	1,110	1,120	3,900	1,120
2019-06-07	1,119	1,122	1,111	1,117	4,000	1,117
2019-06-06	1,125	1,125	1,118	1,121	2,200	1,121
2019-06-05	1,119	1,127	1,104	1,115	7,500	1,115
2019-06-04	1,100	1,103	1,092	1,103	3,800	1,103
2019-06-03	1,103	1,106	1,100	1,100	4,500	1,100
2019-05-31	1,137	1,137	1,116	1,119	8,400	1,119
2019-05-30	1,130	1,138	1,120	1,135	5,800	1,135
2019-05-29	1,101	1,139	1,100	1,129	12,100	1,129
2019-05-28	1,120	1,122	1,101	1,101	4,400	1,101
2019-05-27	1,129	1,129	1,115	1,117	2,800	1,117
2019-05-24	1,120	1,130	1,108	1,129	3,500	1,129
2019-05-23	1,116	1,127	1,108	1,121	6,100	1,121
2019-05-22	1,140	1,140	1,110	1,110	11,700	1,110
2019-05-21	1,139	1,159	1,137	1,149	7,400	1,149
2019-05-20	1,139	1,139	1,135	1,139	2,100	1,139
2019-05-17	1,139	1,139	1,128	1,132	4,600	1,132
2019-05-16	1,121	1,138	1,114	1,133	5,600	1,133
2019-05-15	1,133	1,133	1,107	1,116	9,000	1,116
2019-05-14	1,119	1,134	1,108	1,134	7,100	1,134
2019-05-13	1,101	1,140	1,101	1,134	12,600	1,134
2019-05-10	1,101	1,149	1,101	1,117	11,400	1,117
2019-05-09	1,128	1,147	1,100	1,100	9,800	1,100
2019-05-08	1,142	1,151	1,125	1,127	8,000	1,127
2019-05-07	1,178	1,178	1,148	1,148	9,300	1,148
2019-04-26	1,183	1,183	1,169	1,175	8,600	1,175
2019-04-25	1,168	1,184	1,161	1,178	9,900	1,178
2019-04-24	1,168	1,182	1,168	1,168	11,200	1,168
2019-04-23	1,142	1,204	1,129	1,160	36,200	1,160
2019-04-22	1,138	1,146	1,137	1,144	3,300	1,144
2019-04-19	1,159	1,161	1,131	1,146	5,900	1,146
2019-04-18	1,150	1,163	1,142	1,160	6,500	1,160
2019-04-17	1,146	1,151	1,141	1,151	2,100	1,151
2019-04-16	1,140	1,155	1,140	1,146	10,200	1,146
2019-04-15	1,168	1,175	1,139	1,170	9,100	1,170
2019-04-12	1,142	1,144	1,136	1,141	3,100	1,141
2019-04-11	1,128	1,135	1,122	1,135	2,100	1,135
2019-04-10	1,130	1,144	1,128	1,128	1,900	1,128
2019-04-09	1,152	1,153	1,122	1,134	5,300	1,134
2019-04-08	1,159	1,163	1,145	1,158	5,300	1,158
2019-04-05	1,167	1,167	1,149	1,160	9,100	1,160
2019-04-04	1,128	1,150	1,128	1,147	6,800	1,147
2019-04-03	1,127	1,135	1,117	1,135	6,100	1,135
2019-04-02	1,135	1,142	1,116	1,127	7,900	1,127
2019-04-01	1,125	1,135	1,123	1,128	16,400	1,128
2019-03-29	1,118	1,124	1,092	1,123	33,200	1,123
2019-03-28	1,099	1,109	1,079	1,091	15,000	1,091
2019-03-27	1,098	1,125	1,098	1,114	17,400	1,114
2019-03-26	1,047	1,100	1,047	1,100	19,700	1,100
2019-03-25	1,040	1,052	1,038	1,041	8,000	1,041
2019-03-22	1,057	1,070	1,056	1,067	6,600	1,067
2019-03-20	1,050	1,063	1,039	1,050	8,900	1,050
2019-03-19	1,066	1,078	1,023	1,049	14,300	1,049
2019-03-18	1,072	1,081	1,063	1,066	9,000	1,066
2019-03-15	1,064	1,088	1,064	1,067	12,200	1,067
2019-03-14	1,072	1,072	1,061	1,064	6,400	1,064
2019-03-13	1,087	1,096	1,062	1,063	5,500	1,063
2019-03-12	1,062	1,099	1,062	1,099	10,300	1,099
2019-03-11	1,054	1,062	1,054	1,062	5,500	1,062
2019-03-08	1,074	1,074	1,053	1,060	12,000	1,060
2019-03-07	1,068	1,085	1,068	1,083	10,800	1,083
2019-03-06	1,087	1,095	1,078	1,080	7,200	1,080
2019-03-05	1,090	1,093	1,075	1,090	8,000	1,090
2019-03-04	1,083	1,092	1,082	1,089	5,300	1,089
2019-03-01	1,085	1,087	1,073	1,082	9,900	1,082
2019-02-28	1,096	1,096	1,081	1,085	8,300	1,085
2019-02-27	1,078	1,096	1,078	1,091	7,400	1,091
2019-02-26	1,074	1,087	1,067	1,078	5,200	1,078
2019-02-25	1,066	1,075	1,056	1,070	10,500	1,070
2019-02-22	1,065	1,065	1,053	1,058	3,100	1,058
2019-02-21	1,065	1,081	1,045	1,065	8,400	1,065
2019-02-20	1,070	1,078	1,059	1,065	4,600	1,065
2019-02-19	1,056	1,072	1,056	1,070	6,400	1,070
2019-02-18	1,047	1,056	1,039	1,048	12,900	1,048
2019-02-15	1,013	1,031	1,013	1,028	9,100	1,028
2019-02-14	1,031	1,053	1,015	1,018	19,100	1,018
2019-02-13	1,023	1,070	1,009	1,020	18,500	1,020
2019-02-12	1,024	1,048	1,001	1,008	22,500	1,008
2019-02-08	1,035	1,052	1,027	1,029	9,600	1,029
2019-02-07	1,047	1,048	1,038	1,048	4,500	1,048
2019-02-06	1,053	1,058	1,041	1,051	8,000	1,051
2019-02-05	1,034	1,059	1,022	1,054	10,800	1,054
2019-02-04	1,011	1,049	1,011	1,034	15,900	1,034
2019-02-01	1,038	1,038	1,011	1,014	14,200	1,014
2019-01-31	1,029	1,060	1,029	1,042	18,300	1,042
2019-01-30	1,022	1,024	1,011	1,011	21,500	1,011
2019-01-29	1,062	1,063	1,037	1,052	9,600	1,052
2019-01-28	1,079	1,079	1,057	1,058	14,400	1,058
2019-01-25	1,088	1,102	1,076	1,076	14,900	1,076
2019-01-24	1,088	1,095	1,074	1,091	8,000	1,091
2019-01-23	1,090	1,093	1,083	1,084	4,400	1,084
2019-01-22	1,099	1,101	1,084	1,090	5,300	1,090
2019-01-21	1,096	1,105	1,095	1,097	10,200	1,097
2019-01-18	1,083	1,106	1,083	1,096	8,700	1,096
2019-01-17	1,088	1,098	1,076	1,090	7,000	1,090
2019-01-16	1,086	1,090	1,074	1,082	7,100	1,082
2019-01-15	1,076	1,094	1,076	1,086	8,300	1,086
2019-01-11	1,083	1,101	1,080	1,090	13,300	1,090
2019-01-10	1,092	1,104	1,085	1,092	13,200	1,092
2019-01-09	1,093	1,108	1,076	1,092	10,800	1,092
2019-01-08	1,104	1,134	1,093	1,093	8,600	1,093
2019-01-07	1,147	1,147	1,093	1,108	15,800	1,108
2019-01-04	1,072	1,072	1,044	1,057	18,400	1,057

分割・併合履歴： [2017-06-28]1株→0.1株