ミヨシ油脂(4404)の株価時系列情報
ミヨシ油脂(4404)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 265 | 270 | 265 | 265 | 88,000 |
| 1983/12/27 | 268 | 275 | 265 | 273 | 133,000 |
| 1983/12/26 | 265 | 268 | 261 | 265 | 100,000 |
| 1983/12/24 | 263 | 265 | 260 | 265 | 209,000 |
| 1983/12/23 | 270 | 270 | 266 | 266 | 104,000 |
| 1983/12/22 | 270 | 270 | 266 | 268 | 83,000 |
| 1983/12/21 | 265 | 275 | 263 | 268 | 274,000 |
| 1983/12/20 | 260 | 263 | 260 | 263 | 204,000 |
| 1983/12/19 | 260 | 262 | 260 | 261 | 93,000 |
| 1983/12/17 | 262 | 265 | 262 | 262 | 99,000 |
| 1983/12/16 | 265 | 267 | 261 | 261 | 233,000 |
| 1983/12/15 | 266 | 268 | 265 | 265 | 176,000 |
| 1983/12/14 | 270 | 270 | 265 | 266 | 324,000 |
| 1983/12/13 | 274 | 275 | 270 | 270 | 112,000 |
| 1983/12/12 | 280 | 280 | 273 | 273 | 184,000 |
| 1983/12/09 | 269 | 275 | 269 | 275 | 172,000 |
| 1983/12/08 | 278 | 279 | 268 | 275 | 201,000 |
| 1983/12/07 | 278 | 280 | 276 | 277 | 235,000 |
| 1983/12/06 | 285 | 286 | 277 | 278 | 243,000 |
| 1983/12/05 | 288 | 289 | 280 | 284 | 364,000 |
| 1983/12/03 | 280 | 282 | 275 | 278 | 124,000 |
| 1983/12/02 | 272 | 282 | 271 | 278 | 509,000 |
| 1983/12/01 | 280 | 280 | 265 | 267 | 506,000 |
| 1983/11/30 | 280 | 284 | 280 | 280 | 311,000 |
| 1983/11/29 | 290 | 290 | 280 | 280 | 637,000 |
| 1983/11/28 | 294 | 294 | 282 | 290 | 769,000 |
| 1983/11/26 | 292 | 292 | 287 | 290 | 548,000 |
| 1983/11/25 | 295 | 295 | 290 | 291 | 682,000 |
| 1983/11/24 | 292 | 296 | 290 | 290 | 884,000 |
| 1983/11/22 | 298 | 299 | 289 | 289 | 906,000 |
| 1983/11/21 | 298 | 302 | 294 | 296 | 3,123,000 |
| 1983/11/19 | 291 | 294 | 288 | 293 | 1,865,000 |
| 1983/11/18 | 287 | 297 | 286 | 286 | 7,174,000 |
| 1983/11/17 | 277 | 282 | 273 | 282 | 2,228,000 |
| 1983/11/16 | 279 | 280 | 271 | 272 | 577,000 |
| 1983/11/15 | 282 | 283 | 275 | 278 | 1,406,000 |
| 1983/11/14 | 274 | 280 | 274 | 280 | 2,077,000 |
| 1983/11/11 | 258 | 265 | 258 | 264 | 246,000 |
| 1983/11/10 | 263 | 263 | 257 | 257 | 212,000 |
| 1983/11/09 | 265 | 267 | 257 | 263 | 515,000 |
| 1983/11/08 | 263 | 267 | 263 | 265 | 179,000 |
| 1983/11/07 | 263 | 264 | 262 | 263 | 141,000 |
| 1983/11/05 | 264 | 265 | 262 | 263 | 128,000 |
| 1983/11/04 | 272 | 272 | 261 | 261 | 373,000 |
| 1983/11/02 | 275 | 275 | 270 | 270 | 500,000 |
| 1983/11/01 | 279 | 280 | 272 | 272 | 1,734,000 |
| 1983/10/31 | 272 | 278 | 270 | 274 | 1,154,000 |
| 1983/10/29 | 274 | 274 | 267 | 272 | 506,000 |
| 1983/10/28 | 273 | 274 | 268 | 273 | 1,075,000 |
| 1983/10/27 | 264 | 274 | 264 | 270 | 1,233,000 |
| 1983/10/26 | 257 | 260 | 256 | 259 | 632,000 |
| 1983/10/25 | 260 | 262 | 255 | 255 | 161,000 |
| 1983/10/24 | 260 | 262 | 258 | 260 | 152,000 |
| 1983/10/22 | 268 | 268 | 263 | 263 | 361,000 |
| 1983/10/21 | 260 | 272 | 259 | 269 | 1,039,000 |
| 1983/10/20 | 260 | 262 | 258 | 258 | 263,000 |
| 1983/10/19 | 259 | 259 | 255 | 256 | 160,000 |
| 1983/10/18 | 265 | 265 | 254 | 254 | 302,000 |
| 1983/10/17 | 267 | 267 | 263 | 263 | 207,000 |
| 1983/10/15 | 267 | 268 | 263 | 268 | 375,000 |
| 1983/10/14 | 261 | 273 | 260 | 268 | 1,862,000 |
| 1983/10/13 | 250 | 264 | 250 | 256 | 395,000 |
| 1983/10/12 | 250 | 250 | 247 | 250 | 207,000 |
| 1983/10/11 | 251 | 252 | 249 | 249 | 282,000 |
| 1983/10/07 | 251 | 254 | 251 | 251 | 229,000 |
| 1983/10/06 | 254 | 254 | 251 | 251 | 179,000 |
| 1983/10/05 | 251 | 254 | 250 | 254 | 234,000 |
| 1983/10/04 | 251 | 254 | 250 | 251 | 111,000 |
| 1983/10/03 | 250 | 250 | 250 | 250 | 45,000 |
| 1983/10/01 | 250 | 253 | 250 | 250 | 55,000 |
| 1983/09/30 | 253 | 255 | 250 | 250 | 128,000 |
| 1983/09/29 | 249 | 255 | 249 | 255 | 107,000 |
| 1983/09/28 | 248 | 249 | 248 | 248 | 93,000 |
| 1983/09/27 | 248 | 249 | 247 | 247 | 17,000 |
| 1983/09/26 | 249 | 250 | 247 | 247 | 51,000 |
| 1983/09/24 | 248 | 250 | 248 | 250 | 56,000 |
| 1983/09/22 | 247 | 250 | 246 | 250 | 144,000 |
| 1983/09/21 | 252 | 252 | 250 | 250 | 93,000 |
| 1983/09/20 | 249 | 251 | 249 | 251 | 83,000 |
| 1983/09/19 | 249 | 253 | 249 | 249 | 50,000 |
| 1983/09/17 | 249 | 249 | 245 | 247 | 89,000 |
| 1983/09/16 | 250 | 250 | 249 | 249 | 31,000 |
| 1983/09/14 | 250 | 252 | 250 | 250 | 122,000 |
| 1983/09/13 | 252 | 253 | 252 | 252 | 44,000 |
| 1983/09/12 | 257 | 258 | 252 | 252 | 99,000 |
| 1983/09/09 | 249 | 255 | 248 | 254 | 196,000 |
| 1983/09/08 | 246 | 248 | 246 | 248 | 147,000 |
| 1983/09/07 | 246 | 246 | 245 | 246 | 49,000 |
| 1983/09/06 | 248 | 248 | 246 | 246 | 148,000 |
| 1983/09/05 | 249 | 249 | 248 | 248 | 51,000 |
| 1983/09/03 | 248 | 248 | 248 | 248 | 17,000 |
| 1983/09/02 | 249 | 250 | 248 | 248 | 127,000 |
| 1983/09/01 | 250 | 250 | 248 | 248 | 125,000 |
| 1983/08/31 | 247 | 250 | 246 | 248 | 96,000 |
| 1983/08/30 | 248 | 248 | 245 | 245 | 141,000 |
| 1983/08/29 | 248 | 251 | 248 | 248 | 75,000 |
| 1983/08/27 | 246 | 247 | 245 | 245 | 144,000 |
| 1983/08/26 | 246 | 247 | 246 | 247 | 49,000 |
| 1983/08/25 | 247 | 250 | 246 | 247 | 127,000 |
| 1983/08/24 | 246 | 248 | 246 | 247 | 52,000 |
| 1983/08/23 | 247 | 248 | 246 | 246 | 108,000 |
| 1983/08/22 | 248 | 250 | 247 | 247 | 89,000 |
| 1983/08/20 | 247 | 248 | 246 | 248 | 133,000 |
| 1983/08/19 | 249 | 249 | 247 | 247 | 27,000 |
| 1983/08/18 | 247 | 249 | 247 | 247 | 104,000 |
| 1983/08/17 | 250 | 250 | 246 | 247 | 85,000 |
| 1983/08/16 | 250 | 251 | 250 | 250 | 58,000 |
| 1983/08/15 | 253 | 253 | 250 | 253 | 80,000 |
| 1983/08/12 | 252 | 252 | 252 | 252 | 64,000 |
| 1983/08/11 | 254 | 254 | 252 | 252 | 63,000 |
| 1983/08/10 | 254 | 254 | 252 | 254 | 87,000 |
| 1983/08/09 | 255 | 257 | 253 | 254 | 124,000 |
| 1983/08/08 | 256 | 257 | 255 | 255 | 51,000 |
| 1983/08/06 | 258 | 258 | 257 | 258 | 68,000 |
| 1983/08/05 | 257 | 259 | 256 | 257 | 113,000 |
| 1983/08/04 | 259 | 260 | 255 | 255 | 149,000 |
| 1983/08/03 | 260 | 260 | 258 | 260 | 95,000 |
| 1983/08/02 | 260 | 260 | 255 | 259 | 139,000 |
| 1983/08/01 | 255 | 260 | 254 | 260 | 390,000 |
| 1983/07/30 | 256 | 260 | 255 | 255 | 55,000 |
| 1983/07/29 | 255 | 259 | 254 | 254 | 169,000 |
| 1983/07/28 | 251 | 255 | 251 | 254 | 228,000 |
| 1983/07/27 | 251 | 252 | 250 | 251 | 212,000 |
| 1983/07/26 | 252 | 253 | 251 | 251 | 142,000 |
| 1983/07/25 | 254 | 254 | 252 | 252 | 57,000 |
| 1983/07/23 | 252 | 253 | 252 | 252 | 51,000 |
| 1983/07/22 | 254 | 255 | 252 | 252 | 111,000 |
| 1983/07/21 | 255 | 255 | 252 | 255 | 106,000 |
| 1983/07/20 | 253 | 255 | 252 | 252 | 155,000 |
| 1983/07/19 | 255 | 258 | 253 | 253 | 104,000 |
| 1983/07/18 | 254 | 258 | 254 | 255 | 56,000 |
| 1983/07/15 | 254 | 260 | 254 | 260 | 59,000 |
| 1983/07/14 | 258 | 258 | 254 | 254 | 92,000 |
| 1983/07/13 | 261 | 262 | 259 | 259 | 58,000 |
| 1983/07/12 | 265 | 266 | 260 | 260 | 131,000 |
| 1983/07/11 | 265 | 265 | 260 | 262 | 152,000 |
| 1983/07/09 | 266 | 266 | 261 | 261 | 195,000 |
| 1983/07/08 | 260 | 267 | 259 | 267 | 2,313,000 |
| 1983/07/07 | 258 | 260 | 255 | 255 | 2,060,000 |
| 1983/07/06 | 262 | 262 | 260 | 260 | 105,000 |
| 1983/07/05 | 264 | 265 | 261 | 261 | 204,000 |
| 1983/07/04 | 260 | 265 | 258 | 262 | 206,000 |
| 1983/07/02 | 260 | 260 | 257 | 260 | 56,000 |
| 1983/07/01 | 257 | 260 | 252 | 260 | 233,000 |
| 1983/06/30 | 256 | 256 | 255 | 255 | 65,000 |
| 1983/06/29 | 255 | 258 | 252 | 254 | 209,000 |
| 1983/06/28 | 257 | 258 | 254 | 254 | 122,000 |
| 1983/06/27 | 258 | 260 | 256 | 256 | 84,000 |
| 1983/06/25 | 255 | 260 | 253 | 257 | 165,000 |
| 1983/06/24 | 253 | 254 | 251 | 252 | 183,000 |
| 1983/06/23 | 254 | 255 | 251 | 252 | 199,000 |
| 1983/06/22 | 256 | 256 | 254 | 254 | 165,000 |
| 1983/06/21 | 264 | 264 | 256 | 256 | 115,000 |
| 1983/06/20 | 266 | 267 | 259 | 259 | 145,000 |
| 1983/06/17 | 265 | 265 | 262 | 265 | 326,000 |
| 1983/06/16 | 261 | 266 | 260 | 263 | 343,000 |
| 1983/06/15 | 258 | 258 | 255 | 258 | 298,000 |
| 1983/06/14 | 258 | 259 | 255 | 256 | 252,000 |
| 1983/06/13 | 256 | 258 | 252 | 258 | 73,000 |
| 1983/06/11 | 254 | 259 | 251 | 252 | 108,000 |
| 1983/06/10 | 252 | 255 | 250 | 254 | 167,000 |
| 1983/06/09 | 251 | 252 | 250 | 250 | 69,000 |
| 1983/06/08 | 252 | 252 | 250 | 251 | 55,000 |
| 1983/06/07 | 251 | 252 | 250 | 250 | 284,000 |
| 1983/06/06 | 251 | 254 | 251 | 252 | 87,000 |
| 1983/06/04 | 251 | 251 | 250 | 250 | 98,000 |
| 1983/06/03 | 251 | 253 | 251 | 252 | 90,000 |
| 1983/06/02 | 255 | 255 | 251 | 251 | 224,000 |
| 1983/06/01 | 260 | 263 | 256 | 258 | 259,000 |
| 1983/05/31 | 252 | 258 | 252 | 258 | 218,000 |
| 1983/05/30 | 252 | 254 | 251 | 252 | 304,000 |
| 1983/05/28 | 252 | 253 | 251 | 253 | 321,000 |
| 1983/05/27 | 253 | 253 | 252 | 252 | 157,000 |
| 1983/05/26 | 252 | 255 | 251 | 252 | 243,000 |
| 1983/05/25 | 256 | 256 | 251 | 251 | 397,000 |
| 1983/05/24 | 255 | 257 | 255 | 255 | 199,000 |
| 1983/05/23 | 258 | 258 | 255 | 255 | 101,000 |
| 1983/05/20 | 259 | 260 | 256 | 256 | 257,000 |
| 1983/05/19 | 259 | 260 | 258 | 258 | 87,000 |
| 1983/05/18 | 259 | 260 | 258 | 258 | 157,000 |
| 1983/05/17 | 263 | 263 | 258 | 258 | 233,000 |
| 1983/05/16 | 263 | 265 | 260 | 261 | 211,000 |
| 1983/05/14 | 265 | 265 | 262 | 265 | 173,000 |
| 1983/05/13 | 264 | 266 | 263 | 265 | 250,000 |
| 1983/05/12 | 270 | 271 | 263 | 263 | 429,000 |
| 1983/05/11 | 265 | 270 | 264 | 270 | 324,000 |
| 1983/05/10 | 260 | 266 | 260 | 264 | 232,000 |
| 1983/05/09 | 261 | 263 | 255 | 260 | 588,000 |
| 1983/05/07 | 268 | 268 | 262 | 262 | 144,000 |
| 1983/05/06 | 270 | 270 | 263 | 263 | 274,000 |
| 1983/05/04 | 275 | 275 | 267 | 267 | 242,000 |
| 1983/05/02 | 277 | 279 | 271 | 272 | 268,000 |
| 1983/04/30 | 280 | 280 | 276 | 277 | 332,000 |
| 1983/04/28 | 282 | 283 | 278 | 281 | 847,000 |
| 1983/04/27 | 284 | 284 | 277 | 277 | 1,727,000 |
| 1983/04/26 | 270 | 286 | 266 | 286 | 3,952,000 |
| 1983/04/25 | 269 | 269 | 266 | 269 | 293,000 |
| 1983/04/23 | 263 | 265 | 261 | 265 | 264,000 |
| 1983/04/22 | 265 | 265 | 260 | 263 | 1,687,000 |
| 1983/04/21 | 269 | 270 | 266 | 266 | 394,000 |
| 1983/04/20 | 264 | 271 | 264 | 268 | 930,000 |
| 1983/04/19 | 262 | 262 | 258 | 260 | 273,000 |
| 1983/04/18 | 261 | 262 | 257 | 257 | 615,000 |
| 1983/04/15 | 265 | 266 | 259 | 260 | 1,027,000 |
| 1983/04/14 | 270 | 272 | 263 | 265 | 784,000 |
| 1983/04/13 | 271 | 271 | 263 | 270 | 839,000 |
| 1983/04/12 | 265 | 269 | 260 | 266 | 910,000 |
| 1983/04/11 | 271 | 273 | 251 | 260 | 3,602,000 |
| 1983/04/09 | 270 | 271 | 265 | 270 | 387,000 |
| 1983/04/08 | 268 | 272 | 267 | 270 | 667,000 |
| 1983/04/07 | 265 | 270 | 261 | 266 | 487,000 |
| 1983/04/06 | 267 | 274 | 261 | 261 | 885,000 |
| 1983/04/05 | 260 | 267 | 258 | 267 | 351,000 |
| 1983/04/04 | 258 | 260 | 256 | 258 | 66,000 |
| 1983/04/02 | 260 | 263 | 258 | 263 | 59,000 |
| 1983/04/01 | 253 | 260 | 253 | 256 | 110,000 |
| 1983/03/31 | 260 | 263 | 256 | 256 | 110,000 |
| 1983/03/30 | 263 | 264 | 260 | 263 | 125,000 |
| 1983/03/29 | 256 | 264 | 253 | 264 | 51,000 |
| 1983/03/28 | 255 | 260 | 253 | 260 | 45,000 |
| 1983/03/26 | 255 | 260 | 250 | 260 | 74,000 |
| 1983/03/25 | 250 | 255 | 250 | 255 | 30,000 |
| 1983/03/24 | 253 | 255 | 248 | 250 | 92,000 |
| 1983/03/23 | 255 | 255 | 249 | 254 | 246,000 |
| 1983/03/22 | 258 | 258 | 253 | 258 | 112,000 |
| 1983/03/18 | 262 | 262 | 253 | 260 | 207,000 |
| 1983/03/17 | 255 | 265 | 255 | 264 | 290,000 |
| 1983/03/16 | 257 | 257 | 255 | 255 | 130,000 |
| 1983/03/15 | 261 | 261 | 255 | 255 | 115,000 |
| 1983/03/14 | 258 | 264 | 257 | 257 | 88,000 |
| 1983/03/12 | 257 | 260 | 255 | 260 | 106,000 |
| 1983/03/11 | 262 | 262 | 258 | 260 | 69,000 |
| 1983/03/10 | 261 | 263 | 257 | 263 | 115,000 |
| 1983/03/09 | 265 | 267 | 257 | 257 | 94,000 |
| 1983/03/08 | 260 | 265 | 255 | 265 | 70,000 |
| 1983/03/07 | 261 | 261 | 255 | 255 | 46,000 |
| 1983/03/05 | 262 | 265 | 259 | 261 | 68,000 |
| 1983/03/04 | 263 | 263 | 257 | 257 | 43,000 |
| 1983/03/03 | 264 | 265 | 255 | 264 | 165,000 |
| 1983/03/02 | 258 | 265 | 258 | 260 | 56,000 |
| 1983/03/01 | 256 | 263 | 255 | 257 | 131,000 |
| 1983/02/28 | 259 | 261 | 256 | 259 | 54,000 |
| 1983/02/26 | 261 | 266 | 260 | 260 | 96,000 |
| 1983/02/25 | 271 | 271 | 265 | 265 | 222,000 |
| 1983/02/24 | 269 | 270 | 264 | 270 | 169,000 |
| 1983/02/23 | 260 | 270 | 260 | 270 | 181,000 |
| 1983/02/22 | 260 | 263 | 256 | 263 | 595,000 |
| 1983/02/21 | 258 | 262 | 255 | 256 | 191,000 |
| 1983/02/18 | 261 | 265 | 256 | 256 | 213,000 |
| 1983/02/17 | 262 | 262 | 260 | 260 | 132,000 |
| 1983/02/16 | 264 | 268 | 260 | 265 | 124,000 |
| 1983/02/15 | 268 | 268 | 260 | 264 | 146,000 |
| 1983/02/14 | 271 | 274 | 268 | 268 | 79,000 |
| 1983/02/12 | 270 | 270 | 267 | 270 | 102,000 |
| 1983/02/10 | 275 | 275 | 267 | 268 | 207,000 |
| 1983/02/09 | 279 | 280 | 270 | 276 | 232,000 |
| 1983/02/08 | 285 | 289 | 281 | 283 | 556,000 |
| 1983/02/07 | 289 | 294 | 282 | 289 | 1,418,000 |
| 1983/02/05 | 285 | 293 | 281 | 286 | 2,506,000 |
| 1983/02/04 | 268 | 281 | 268 | 280 | 637,000 |
| 1983/02/03 | 271 | 274 | 267 | 270 | 309,000 |
| 1983/02/02 | 271 | 276 | 270 | 274 | 331,000 |
| 1983/02/01 | 272 | 275 | 270 | 270 | 267,000 |
| 1983/01/31 | 275 | 278 | 270 | 271 | 303,000 |
| 1983/01/29 | 283 | 283 | 271 | 272 | 320,000 |
| 1983/01/28 | 285 | 286 | 275 | 281 | 1,958,000 |
| 1983/01/27 | 271 | 287 | 270 | 280 | 2,562,000 |
| 1983/01/26 | 275 | 276 | 268 | 270 | 695,000 |
| 1983/01/25 | 262 | 276 | 259 | 270 | 300,000 |
| 1983/01/24 | 271 | 272 | 263 | 264 | 83,000 |
| 1983/01/22 | 275 | 276 | 263 | 266 | 216,000 |
| 1983/01/21 | 278 | 278 | 266 | 270 | 1,107,000 |
| 1983/01/20 | 279 | 284 | 269 | 278 | 3,475,000 |
| 1983/01/19 | 269 | 279 | 260 | 275 | 1,630,000 |
| 1983/01/18 | 261 | 270 | 255 | 269 | 372,000 |
| 1983/01/17 | 269 | 269 | 251 | 251 | 245,000 |
| 1983/01/14 | 251 | 267 | 249 | 264 | 486,000 |
| 1983/01/13 | 251 | 255 | 249 | 249 | 325,000 |
| 1983/01/12 | 260 | 260 | 250 | 250 | 206,000 |
| 1983/01/11 | 264 | 265 | 259 | 260 | 83,000 |
| 1983/01/10 | 260 | 269 | 260 | 263 | 329,000 |
| 1983/01/08 | 250 | 255 | 250 | 255 | 91,000 |
| 1983/01/07 | 250 | 255 | 249 | 254 | 264,000 |
| 1983/01/06 | 245 | 255 | 245 | 249 | 153,000 |
| 1983/01/05 | 244 | 250 | 244 | 246 | 128,000 |
| 1983/01/04 | 246 | 246 | 243 | 243 | 80,000 |