1. HOME >
  2. 株価時系列 >
  3. 4404 >
  4. 2021年

4404 ミヨシ油脂(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2471,2661,2471,26132,6001,261
2021-12-291,2501,2661,2401,253123,8001,253
2021-12-281,2721,3051,2721,291167,8001,291
2021-12-271,2751,2761,2691,27149,3001,271
2021-12-241,2851,2851,2701,27037,8001,270
2021-12-231,2951,2951,2821,28630,6001,286
2021-12-221,2951,2961,2891,29016,6001,290
2021-12-211,3111,3151,2951,29697,6001,296
2021-12-201,3351,3351,3111,31114,2001,311
2021-12-171,3291,3331,3241,33312,4001,333
2021-12-161,3251,3301,3241,32912,3001,329
2021-12-151,3191,3281,3191,32313,9001,323
2021-12-141,3201,3241,3161,3199,2001,319
2021-12-131,3301,3301,3111,32118,3001,321
2021-12-101,3161,3271,3061,31224,9001,312
2021-12-091,3261,3261,3121,31534,4001,315
2021-12-081,3201,3251,3161,32515,4001,325
2021-12-071,3121,3211,3061,31818,0001,318
2021-12-061,2911,3091,2901,30913,7001,309
2021-12-031,2571,2841,2571,28213,6001,282
2021-12-021,2521,2801,2521,25614,1001,256
2021-12-011,2541,2721,2511,25123,5001,251
2021-11-301,2961,3101,2671,26720,2001,267
2021-11-291,3001,3021,2851,28619,6001,286
2021-11-261,3161,3171,3021,30218,7001,302
2021-11-251,3171,3201,3161,3163,1001,316
2021-11-241,3181,3201,3171,3175,0001,317
2021-11-221,3181,3191,3151,3174,2001,317
2021-11-191,3411,3411,3141,31925,3001,319
2021-11-181,3271,3311,3111,3118,9001,311
2021-11-171,3551,3551,3271,3278,2001,327
2021-11-161,3451,3551,3401,3558,1001,355
2021-11-151,3381,3401,3271,3379,7001,337
2021-11-121,3051,3311,3051,33095,9001,330
2021-11-111,3111,3111,3041,3046,5001,304
2021-11-101,3031,3121,3031,3095,6001,309
2021-11-091,3111,3141,3061,3078,6001,307
2021-11-081,3131,3171,3101,31116,9001,311
2021-11-051,3101,3251,3081,31432,5001,314
2021-11-041,3601,3701,3101,32228,1001,322
2021-11-021,3431,3481,3401,3408,8001,340
2021-11-011,3401,3491,3401,34710,0001,347
2021-10-291,3381,3391,3261,33321,5001,333
2021-10-281,3141,3261,3141,32611,3001,326
2021-10-271,3081,3191,3081,3196,8001,319
2021-10-261,3071,3181,3071,3143,7001,314
2021-10-251,3051,3091,3041,3076,9001,307
2021-10-221,3111,3171,3051,30516,2001,305
2021-10-211,3211,3271,3201,3204,5001,320
2021-10-201,3221,3361,3221,3265,0001,326
2021-10-191,3261,3271,3201,3223,5001,322
2021-10-181,3181,3261,3121,3269,1001,326
2021-10-151,3091,3211,3091,32110,8001,321
2021-10-141,3191,3271,3111,3113,7001,311
2021-10-131,3311,3311,3161,3198,2001,319
2021-10-121,3371,3411,3351,3352,7001,335
2021-10-111,3311,3411,3221,3415,1001,341
2021-10-081,3491,3491,3241,32411,0001,324
2021-10-071,3371,3371,3301,3308,1001,330
2021-10-061,3631,3631,3101,33712,4001,337
2021-10-051,3561,3601,3511,3545,2001,354
2021-10-041,3571,3611,3441,35614,0001,356
2021-10-011,3591,3631,3381,33812,6001,338
2021-09-301,3551,3681,3551,35815,1001,358
2021-09-291,3551,3551,3421,35527,8001,355
2021-09-281,3601,3601,3491,35511,2001,355
2021-09-271,3311,3661,3311,35914,0001,359
2021-09-241,3431,3451,3281,34412,6001,344
2021-09-221,3271,3411,3271,3334,4001,333
2021-09-211,3301,3441,3221,3398,9001,339
2021-09-171,3481,3481,3221,34313,5001,343
2021-09-161,3491,3521,3361,34810,3001,348
2021-09-151,3441,3571,3411,3576,8001,357
2021-09-141,3501,3521,3451,35213,1001,352
2021-09-131,3351,3501,3291,35013,4001,350
2021-09-101,3011,3441,3011,34417,1001,344
2021-09-091,3101,3181,3001,30114,3001,301
2021-09-081,2981,3051,2961,30510,7001,305
2021-09-071,2941,2981,2891,2988,7001,298
2021-09-061,2991,2991,2901,29410,8001,294
2021-09-031,2831,2901,2771,2905,9001,290
2021-09-021,2811,2811,2741,2742,3001,274
2021-09-011,2811,2811,2721,2812,7001,281
2021-08-311,2851,2861,2771,2819,4001,281
2021-08-301,2761,2851,2741,2854,5001,285
2021-08-271,2651,2761,2651,2764,0001,276
2021-08-261,2721,2721,2661,2703,2001,270
2021-08-251,2641,2681,2611,2682,2001,268
2021-08-241,2581,2701,2581,2656,5001,265
2021-08-231,2511,2621,2481,2585,2001,258
2021-08-201,2621,2621,2511,2514,2001,251
2021-08-191,2561,2591,2461,2463,0001,246
2021-08-181,2511,2531,2511,2531,3001,253
2021-08-171,2561,2591,2501,2513,0001,251
2021-08-161,2651,2701,2561,2563,5001,256
2021-08-131,2591,2691,2581,2654,9001,265
2021-08-121,2851,2851,2541,25810,1001,258
2021-08-111,2781,2841,2761,2841,9001,284
2021-08-101,2801,2801,2741,2782,3001,278
2021-08-061,2641,2811,2641,2731,8001,273
2021-08-051,2831,2871,2501,2525,9001,252
2021-08-041,2831,2831,2771,2822,7001,282
2021-08-031,2871,2871,2751,2782,3001,278
2021-08-021,2611,2761,2541,27615,9001,276
2021-07-301,2451,2511,2411,25011,1001,250
2021-07-291,2891,2981,2401,24048,2001,240
2021-07-281,2941,2971,2821,2965,7001,296
2021-07-271,2841,2991,2781,2989,6001,298
2021-07-261,2881,2881,2771,2848,4001,284
2021-07-211,2501,2871,2501,2878,2001,287
2021-07-201,2541,2731,2471,24710,3001,247
2021-07-191,2701,2701,2521,2544,8001,254
2021-07-161,2741,2761,2701,2702,7001,270
2021-07-151,2821,2891,2741,2745,5001,274
2021-07-141,2861,2861,2791,2812,7001,281
2021-07-131,2821,2871,2811,2869,0001,286
2021-07-121,2651,2791,2651,2789,7001,278
2021-07-091,2551,2661,2461,26112,3001,261
2021-07-081,2621,2831,2571,25711,6001,257
2021-07-071,2831,2831,2611,2617,2001,261
2021-07-061,2951,2951,2751,2837,1001,283
2021-07-051,2711,2951,2711,2958,4001,295
2021-07-021,2591,2711,2591,2716,7001,271
2021-07-011,2591,2641,2571,2579,6001,257
2021-06-301,2691,2701,2571,2579,3001,257
2021-06-291,2561,2651,2551,2658,7001,265
2021-06-281,2581,2651,2561,2575,7001,257
2021-06-251,2611,2611,2501,2585,2001,258
2021-06-241,2641,2641,2551,2611,6001,261
2021-06-231,2651,2651,2581,2622,4001,262
2021-06-221,2521,2641,2521,2625,6001,262
2021-06-211,2511,2521,2351,2357,7001,235
2021-06-181,2581,2631,2521,2574,8001,257
2021-06-171,2591,2631,2501,2584,9001,258
2021-06-161,2551,2651,2551,2592,4001,259
2021-06-151,2651,2651,2501,2533,4001,253
2021-06-141,2511,2681,2461,2684,6001,268
2021-06-111,2521,2581,2511,25110,4001,251
2021-06-101,2331,2441,2331,2414,0001,241
2021-06-091,2461,2481,2401,2453,1001,245
2021-06-081,2471,2551,2451,2464,1001,246
2021-06-071,2341,2461,2301,2469,6001,246
2021-06-041,2351,2351,2191,22912,1001,229
2021-06-031,2381,2401,2311,2315,1001,231
2021-06-021,2381,2431,2281,2385,9001,238
2021-06-011,2431,2431,2291,2395,4001,239
2021-05-311,2531,2541,2291,2389,1001,238
2021-05-281,2251,2451,2211,24510,0001,245
2021-05-271,2221,2261,2191,2194,5001,219
2021-05-261,2261,2301,2221,2224,1001,222
2021-05-251,2321,2331,2291,2294,7001,229
2021-05-241,2341,2361,2281,2323,8001,232
2021-05-211,2391,2391,2231,2233,0001,223
2021-05-201,2231,2381,2231,2326,7001,232
2021-05-191,2371,2381,2301,2304,9001,230
2021-05-181,2361,2381,2291,2365,2001,236
2021-05-171,2361,2371,2311,2323,3001,232
2021-05-141,2261,2381,2231,2245,3001,224
2021-05-131,2151,2291,2151,2175,7001,217
2021-05-121,2241,2311,2111,2238,0001,223
2021-05-111,2291,2291,2161,2166,9001,216
2021-05-101,2301,2351,2291,2303,6001,230
2021-05-071,2331,2421,2231,22611,1001,226
2021-05-061,2271,2281,2131,2135,7001,213
2021-04-301,2191,2241,2121,2128,0001,212
2021-04-281,2191,2191,2101,2108,6001,210
2021-04-271,2121,2191,2121,2133,5001,213
2021-04-261,2191,2191,2101,2111,9001,211
2021-04-231,2101,2151,2081,2112,7001,211
2021-04-221,2111,2111,2051,2092,9001,209
2021-04-211,2001,2061,1961,19810,7001,198
2021-04-201,2071,2091,2011,2018,4001,201
2021-04-191,2041,2241,2001,21129,5001,211
2021-04-161,2451,2511,2311,2346,2001,234
2021-04-151,2701,2711,2421,2428,4001,242
2021-04-141,2641,2701,2621,2702,8001,270
2021-04-131,2651,2711,2601,2603,8001,260
2021-04-121,2701,2711,2631,2643,8001,264
2021-04-091,2701,2831,2701,2703,6001,270
2021-04-081,2901,2911,2661,2666,4001,266
2021-04-071,2761,2931,2761,2933,7001,293
2021-04-061,2911,2911,2711,2718,8001,271
2021-04-051,2951,2951,2731,28111,2001,281
2021-04-021,2741,2921,2721,2928,5001,292
2021-04-011,2961,2961,2651,2658,6001,265
2021-03-311,3101,3101,2871,29529,6001,295
2021-03-301,2901,3101,2821,30021,4001,300
2021-03-291,2741,2891,2661,28922,8001,289
2021-03-261,2501,2571,2491,2576,9001,257
2021-03-251,2421,2561,2421,2496,5001,249
2021-03-241,2671,2681,2401,2428,5001,242
2021-03-231,2901,2901,2691,27510,3001,275
2021-03-221,2801,2941,2681,28519,1001,285
2021-03-191,2701,2801,2631,28012,5001,280
2021-03-181,2461,2801,2441,27724,6001,277
2021-03-171,2471,2471,2401,2463,7001,246
2021-03-161,2481,2481,2391,2477,7001,247
2021-03-151,2321,2451,2251,24511,3001,245
2021-03-121,2431,2431,2261,22911,2001,229
2021-03-111,2301,2421,2301,24212,9001,242
2021-03-101,2201,2301,2201,2298,7001,229
2021-03-091,2091,2201,2051,22010,2001,220
2021-03-081,2021,2071,1961,2068,7001,206
2021-03-051,1831,1941,1771,19416,9001,194
2021-03-041,1991,1991,1771,18817,6001,188
2021-03-031,1921,1951,1901,1944,6001,194
2021-03-021,1991,1991,1911,1965,2001,196
2021-03-011,1921,2021,1921,1977,2001,197
2021-02-261,2081,2081,1921,19210,5001,192
2021-02-251,2151,2151,2001,2049,1001,204
2021-02-241,2001,2061,2001,2025,4001,202
2021-02-221,2051,2051,2001,2005,9001,200
2021-02-191,2061,2071,2021,2063,6001,206
2021-02-181,2101,2101,2011,2065,5001,206
2021-02-171,2011,2131,2011,2124,2001,212
2021-02-161,2121,2121,2021,2059,4001,205
2021-02-151,2131,2141,2051,21212,1001,212
2021-02-121,2051,2181,2001,20214,3001,202
2021-02-101,1901,1931,1881,1929,4001,192
2021-02-091,1991,2041,1951,1954,9001,195
2021-02-081,1971,2051,1961,20514,2001,205
2021-02-051,1871,1881,1811,1887,4001,188
2021-02-041,1841,1931,1801,18610,6001,186
2021-02-031,1801,1831,1791,1824,4001,182
2021-02-021,1721,1801,1721,1804,2001,180
2021-02-011,1701,1721,1651,1679,4001,167
2021-01-291,1841,1841,1691,17012,9001,170
2021-01-281,1681,1841,1611,18416,8001,184
2021-01-271,1721,1771,1681,1715,3001,171
2021-01-261,1611,1731,1611,1737,6001,173
2021-01-251,1551,1621,1541,1615,2001,161
2021-01-221,1551,1581,1521,1546,3001,154
2021-01-211,1601,1631,1541,1547,1001,154
2021-01-201,1571,1601,1531,1538,8001,153
2021-01-191,1551,1661,1551,1577,7001,157
2021-01-181,1661,1661,1521,1559,8001,155
2021-01-151,1801,1801,1681,1687,0001,168
2021-01-141,1911,1961,1821,1827,2001,182
2021-01-131,1921,1971,1881,1919,7001,191
2021-01-121,1951,2021,1911,19213,7001,192
2021-01-081,1811,1951,1781,19517,8001,195
2021-01-071,1701,1891,1671,18124,7001,181
2021-01-061,1641,1751,1641,16921,3001,169
2021-01-051,1631,1681,1591,16317,7001,163
2021-01-041,2201,2211,1631,16347,6001,163

分割・併合履歴 ： [2017-06-28]1株→0.1株