1. HOME >
  2. 株価時系列 >
  3. 4404 >
  4. 2020年

4404 ミヨシ油脂(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2451,2451,2201,22058,6001,220
2020-12-291,2501,2611,2211,240201,1001,240
2020-12-281,3021,3441,3021,344154,8001,344
2020-12-251,2901,3001,2781,30044,9001,300
2020-12-241,2911,2921,2801,28082,8001,280
2020-12-231,2861,2871,2761,28063,5001,280
2020-12-221,2851,2881,2791,28321,5001,283
2020-12-211,2931,2941,2821,28891,6001,288
2020-12-181,2851,2891,2821,28821,8001,288
2020-12-171,2831,2901,2811,28419,2001,284
2020-12-161,2851,2851,2751,27529,2001,275
2020-12-151,2721,2871,2721,27249,6001,272
2020-12-141,2921,2981,2831,28533,6001,285
2020-12-111,2921,2941,2781,27831,7001,278
2020-12-101,3051,3051,2891,28929,0001,289
2020-12-091,2921,3051,2921,30544,1001,305
2020-12-081,2701,2951,2701,29243,5001,292
2020-12-071,2781,2931,2751,27520,3001,275
2020-12-041,2521,2831,2471,28334,5001,283
2020-12-031,2441,2521,2411,25212,0001,252
2020-12-021,2391,2501,2391,24114,4001,241
2020-12-011,2521,2531,2391,23912,0001,239
2020-11-301,2481,2561,2331,23319,4001,233
2020-11-271,2501,2571,2471,24717,5001,247
2020-11-261,2311,2451,2311,2456,9001,245
2020-11-251,2471,2501,2301,23013,9001,230
2020-11-241,2341,2561,2341,24614,3001,246
2020-11-201,2291,2321,2241,2324,2001,232
2020-11-191,2221,2241,2201,2216,4001,221
2020-11-181,2281,2331,2211,22116,1001,221
2020-11-171,2341,2341,2261,22713,1001,227
2020-11-161,2341,2381,2301,23313,8001,233
2020-11-131,2281,2281,2161,21615,8001,216
2020-11-121,2341,2391,2271,22817,9001,228
2020-11-111,2351,2381,2221,23321,9001,233
2020-11-101,2281,2351,2231,23530,0001,235
2020-11-091,2061,2251,2051,22445,0001,224
2020-11-061,1651,1971,1621,19151,6001,191
2020-11-051,1571,1681,1541,1687,4001,168
2020-11-041,1521,1571,1511,1565,2001,156
2020-11-021,1411,1521,1411,1525,3001,152
2020-10-301,1521,1521,1391,1477,4001,147
2020-10-291,1341,1471,1321,14717,0001,147
2020-10-281,1351,1361,1321,1362,1001,136
2020-10-271,1301,1351,1241,13512,9001,135
2020-10-261,1401,1441,1331,1335,0001,133
2020-10-231,1431,1451,1291,1434,7001,143
2020-10-221,1411,1451,1371,1374,2001,137
2020-10-211,1311,1361,1311,1313,7001,131
2020-10-201,1361,1361,1251,1293,3001,129
2020-10-191,1191,1371,1191,1374,4001,137
2020-10-161,1301,1331,1251,1252,5001,125
2020-10-151,1211,1371,1211,1364,3001,136
2020-10-141,1311,1321,1201,1263,4001,126
2020-10-131,1171,1311,1171,1316,3001,131
2020-10-121,1401,1451,1141,11733,0001,117
2020-10-091,1621,1621,1341,13739,9001,137
2020-10-081,1831,1831,1641,17012,5001,170
2020-10-071,1841,1881,1781,1833,8001,183
2020-10-061,1771,1831,1711,18110,8001,181
2020-10-051,1761,1761,1561,1698,9001,169
2020-10-021,1671,1781,1601,1608,9001,160
2020-09-301,1801,1831,1681,17414,3001,174
2020-09-291,1631,1821,1571,18216,4001,182
2020-09-281,1581,1601,1341,16025,2001,160
2020-09-251,1561,1581,1381,1477,8001,147
2020-09-241,1501,1561,1311,15621,7001,156
2020-09-231,1551,1551,1461,1509,4001,150
2020-09-181,1471,1551,1471,1557,5001,155
2020-09-171,1561,1561,1441,1485,2001,148
2020-09-161,1501,1501,1411,1456,5001,145
2020-09-151,1511,1511,1361,1406,2001,140
2020-09-141,1651,1651,1501,15011,6001,150
2020-09-111,1651,1651,1391,14710,9001,147
2020-09-101,1631,1631,1481,1486,2001,148
2020-09-091,1451,1561,1441,1527,0001,152
2020-09-081,1581,1611,1431,16111,2001,161
2020-09-071,1641,1641,1391,1418,4001,141
2020-09-041,1291,1421,1291,1374,5001,137
2020-09-031,1351,1701,1321,14617,3001,146
2020-09-021,1321,1411,1311,1374,2001,137
2020-09-011,1591,1591,1391,1395,5001,139
2020-08-311,1701,1701,1571,1576,0001,157
2020-08-281,1531,1671,1471,1538,6001,153
2020-08-271,1241,1641,1241,16412,4001,164
2020-08-261,1251,1331,1201,1283,7001,128
2020-08-251,1311,1311,1201,1234,5001,123
2020-08-241,1281,1321,1221,1223,6001,122
2020-08-211,1251,1351,1241,1332,9001,133
2020-08-201,1411,1411,1211,1257,4001,125
2020-08-191,1381,1501,1381,1506,8001,150
2020-08-181,1451,1491,1341,1404,4001,140
2020-08-171,1451,1451,1321,1382,1001,138
2020-08-141,1621,1631,1451,1457,2001,145
2020-08-131,1611,1611,1531,1533,9001,153
2020-08-121,1531,1611,1421,15910,4001,159
2020-08-111,1351,1491,1351,1479,6001,147
2020-08-071,1441,1451,1271,13119,9001,131
2020-08-061,2061,2181,1251,14138,5001,141
2020-08-051,1881,2011,1831,19910,9001,199
2020-08-041,1881,1981,1091,19821,4001,198
2020-08-031,1931,2001,1821,19211,8001,192
2020-07-311,1851,1851,1501,17919,9001,179
2020-07-301,1481,1971,1321,18558,3001,185
2020-07-291,1271,1371,1131,1318,4001,131
2020-07-281,1301,1301,1101,1158,3001,115
2020-07-271,1101,1311,1031,1316,9001,131
2020-07-221,1271,1271,1131,1136,6001,113
2020-07-211,0991,1261,0981,12410,5001,124
2020-07-201,0871,1001,0671,10010,9001,100
2020-07-171,0881,0881,0601,0607,9001,060
2020-07-161,0901,0931,0721,0727,8001,072
2020-07-151,0921,0921,0751,0856,1001,085
2020-07-141,0781,0831,0721,07210,7001,072
2020-07-131,1001,1001,0611,0718,4001,071
2020-07-101,0701,0861,0401,04013,5001,040
2020-07-091,0721,0831,0711,0745,2001,074
2020-07-081,0761,1031,0721,0729,7001,072
2020-07-071,1071,1091,0801,0807,9001,080
2020-07-061,1021,1091,0881,0927,0001,092
2020-07-031,1161,1161,0861,0938,9001,093
2020-07-021,1391,1391,1061,10610,1001,106
2020-07-011,1611,1611,1331,1334,1001,133
2020-06-301,1601,1601,1401,15211,6001,152
2020-06-291,1591,1591,1381,1388,7001,138
2020-06-261,1121,1421,1121,1428,9001,142
2020-06-251,1051,1201,1051,1113,0001,111
2020-06-241,1271,1271,1071,1204,8001,120
2020-06-231,1301,1341,1281,1342,9001,134
2020-06-221,1311,1401,1281,1383,8001,138
2020-06-191,1271,1371,1231,1356,4001,135
2020-06-181,1211,1241,1131,1183,8001,118
2020-06-171,1331,1351,1211,1213,3001,121
2020-06-161,0951,1271,0801,1279,3001,127
2020-06-151,1001,1001,0821,0864,0001,086
2020-06-121,0511,0971,0511,0917,2001,091
2020-06-111,1041,1121,0911,0916,3001,091
2020-06-101,1121,1381,1021,10411,9001,104
2020-06-091,1511,1511,1061,10615,8001,106
2020-06-081,1771,1771,1521,1586,0001,158
2020-06-051,1731,1731,1651,1654,0001,165
2020-06-041,1741,1781,1631,1636,1001,163
2020-06-031,1691,1701,1651,1692,4001,169
2020-06-021,1601,1691,1541,1694,3001,169
2020-06-011,1671,1671,1591,1603,0001,160
2020-05-291,1631,1681,1451,16313,8001,163
2020-05-281,1651,1651,1421,16413,3001,164
2020-05-271,1201,1841,1141,14921,5001,149
2020-05-261,1191,1371,1191,1375,9001,137
2020-05-251,1191,1261,1051,1195,3001,119
2020-05-221,0981,1071,0941,1072,4001,107
2020-05-211,1111,1111,0931,0965,9001,096
2020-05-201,1181,1181,1081,1114,9001,111
2020-05-191,1171,1191,1001,1196,7001,119
2020-05-181,0771,1181,0771,11212,5001,112
2020-05-151,1011,1011,0761,07611,0001,076
2020-05-141,1361,1361,1021,1023,7001,102
2020-05-131,1301,1361,1251,1364,7001,136
2020-05-121,1371,1381,1231,1381,7001,138
2020-05-111,1571,1571,1061,14012,9001,140
2020-05-081,0701,1621,0701,15642,1001,156
2020-05-071,0701,0701,0591,0614,5001,061
2020-05-011,0721,0721,0621,0622,0001,062
2020-04-301,0731,0741,0591,07210,5001,072
2020-04-281,0701,0751,0491,0628,9001,062
2020-04-271,0711,0711,0611,0694,3001,069
2020-04-241,0671,0671,0571,0614,6001,061
2020-04-231,0371,0711,0341,0715,4001,071
2020-04-221,0051,0351,0041,0313,8001,031
2020-04-211,0291,0291,0061,02214,7001,022
2020-04-201,0571,0581,0401,0424,3001,042
2020-04-171,0561,0721,0461,0576,0001,057
2020-04-161,0431,0661,0381,0657,7001,065
2020-04-151,0601,0601,0271,04113,3001,041
2020-04-141,0611,0721,0601,0648,0001,064
2020-04-131,0731,0731,0521,0695,0001,069
2020-04-101,0291,0751,0231,0759,1001,075
2020-04-091,0491,0491,0201,0294,8001,029
2020-04-081,0291,0601,0241,0517,9001,051
2020-04-079761,0559761,05511,8001,055
2020-04-0696597693597612,100976
2020-04-031,0201,0209349579,700957
2020-04-021,0631,0631,0001,0006,8001,000
2020-04-011,0901,0901,0621,06410,7001,064
2020-03-311,1021,1061,0841,10333,2001,103
2020-03-301,0101,0721,0001,07217,9001,072
2020-03-271,0001,0161,0001,01529,0001,015
2020-03-2697099596599512,000995
2020-03-2597197996197911,900979
2020-03-2496196492296012,200960
2020-03-2390994790094613,100946
2020-03-1990692188690911,500909
2020-03-1894394390390311,300903
2020-03-1784394684394416,000944
2020-03-1690391887788513,900885
2020-03-1388290184090144,300901
2020-03-1294995491291212,300912
2020-03-119519719439497,700949
2020-03-1089694788494728,100947
2020-03-0998799295695617,000956
2020-03-0699099998598929,600989
2020-03-051,0151,0159939939,800993
2020-03-049911,0049919939,900993
2020-03-031,0401,04899099022,900990
2020-03-029901,0339901,02414,8001,024
2020-02-281,0101,02698999132,200991
2020-02-271,0451,0451,0171,01812,9001,018
2020-02-261,0341,0501,0331,04815,1001,048
2020-02-251,0681,0681,0431,04423,9001,044
2020-02-211,0721,0841,0721,0777,1001,077
2020-02-201,0761,0821,0651,07220,2001,072
2020-02-191,0871,0931,0611,06133,2001,061
2020-02-181,1091,1421,0571,06835,8001,068
2020-02-171,1941,1941,1031,10328,0001,103
2020-02-141,2101,2201,1911,19316,7001,193
2020-02-131,2041,2441,2041,23520,0001,235
2020-02-121,2191,2231,1981,1984,9001,198
2020-02-101,2071,2301,2071,2163,9001,216
2020-02-071,2251,2301,2121,2137,4001,213
2020-02-061,2161,2381,2091,2378,7001,237
2020-02-051,2001,2201,1881,21614,8001,216
2020-02-041,1841,1951,1761,1944,2001,194
2020-02-031,1431,1881,1431,1845,7001,184
2020-01-311,1891,1931,1841,1848,2001,184
2020-01-301,1691,1841,1611,1847,4001,184
2020-01-291,1661,1901,1631,1765,9001,176
2020-01-281,1691,1801,1481,1629,8001,162
2020-01-271,1651,2001,1651,17520,3001,175
2020-01-241,2021,2021,1561,1569,1001,156
2020-01-231,2051,2091,1961,2049,8001,204
2020-01-221,2001,2071,1961,1985,7001,198
2020-01-211,2141,2141,2001,2005,1001,200
2020-01-201,2051,2121,2041,2043,1001,204
2020-01-171,2091,2131,2081,2104,7001,210
2020-01-161,2101,2141,2041,2077,6001,207
2020-01-151,2191,2201,2051,2104,5001,210
2020-01-141,2281,2281,2161,2268,1001,226
2020-01-101,2391,2391,2281,2293,2001,229
2020-01-091,2481,2481,2201,2377,4001,237
2020-01-081,2201,2471,2191,21910,6001,219
2020-01-071,2111,2241,2031,2208,4001,220
2020-01-061,2531,2531,2011,20112,5001,201

分割・併合履歴 ： [2017-06-28]1株→0.1株