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 |
|---|---|---|---|---|---|
| 1984/12/28 | 254 | 256 | 251 | 256 | 46,000 |
| 1984/12/27 | 256 | 260 | 255 | 255 | 96,000 |
| 1984/12/26 | 258 | 264 | 256 | 256 | 153,000 |
| 1984/12/25 | 265 | 265 | 260 | 260 | 97,000 |
| 1984/12/24 | 266 | 266 | 260 | 260 | 61,000 |
| 1984/12/22 | 262 | 267 | 262 | 263 | 93,000 |
| 1984/12/21 | 276 | 280 | 267 | 267 | 244,000 |
| 1984/12/20 | 258 | 270 | 258 | 270 | 231,000 |
| 1984/12/19 | 259 | 260 | 258 | 258 | 116,000 |
| 1984/12/18 | 256 | 260 | 256 | 258 | 115,000 |
| 1984/12/17 | 259 | 260 | 255 | 260 | 170,000 |
| 1984/12/15 | 267 | 267 | 260 | 260 | 132,000 |
| 1984/12/14 | 267 | 270 | 265 | 265 | 228,000 |
| 1984/12/13 | 273 | 275 | 267 | 267 | 213,000 |
| 1984/12/12 | 275 | 280 | 272 | 273 | 157,000 |
| 1984/12/11 | 283 | 284 | 271 | 279 | 260,000 |
| 1984/12/10 | 282 | 290 | 279 | 280 | 252,000 |
| 1984/12/07 | 289 | 291 | 275 | 277 | 661,000 |
| 1984/12/06 | 296 | 299 | 289 | 289 | 938,000 |
| 1984/12/05 | 318 | 319 | 290 | 290 | 1,278,000 |
| 1984/12/04 | 320 | 325 | 310 | 314 | 4,416,000 |
| 1984/12/03 | 304 | 320 | 304 | 305 | 7,912,000 |
| 1984/12/01 | 288 | 288 | 280 | 281 | 1,282,000 |
| 1984/11/30 | 275 | 287 | 272 | 287 | 2,933,000 |
| 1984/11/29 | 273 | 278 | 265 | 265 | 2,039,000 |
| 1984/11/28 | 269 | 269 | 262 | 269 | 1,658,000 |
| 1984/11/27 | 241 | 270 | 240 | 269 | 2,010,000 |
| 1984/11/26 | 240 | 243 | 238 | 240 | 72,000 |
| 1984/11/24 | 236 | 240 | 235 | 240 | 47,000 |
| 1984/11/22 | 238 | 240 | 236 | 236 | 63,000 |
| 1984/11/21 | 236 | 243 | 236 | 238 | 65,000 |
| 1984/11/20 | 240 | 245 | 237 | 237 | 38,000 |
| 1984/11/19 | 241 | 241 | 237 | 240 | 41,000 |
| 1984/11/17 | 236 | 240 | 235 | 236 | 117,000 |
| 1984/11/16 | 240 | 240 | 236 | 236 | 74,000 |
| 1984/11/15 | 245 | 248 | 240 | 240 | 73,000 |
| 1984/11/14 | 249 | 249 | 243 | 245 | 111,000 |
| 1984/11/13 | 245 | 254 | 245 | 248 | 395,000 |
| 1984/11/12 | 232 | 249 | 232 | 240 | 220,000 |
| 1984/11/09 | 229 | 235 | 229 | 235 | 81,000 |
| 1984/11/08 | 227 | 235 | 227 | 231 | 67,000 |
| 1984/11/07 | 227 | 230 | 227 | 227 | 97,000 |
| 1984/11/06 | 230 | 232 | 230 | 230 | 65,000 |
| 1984/11/05 | 234 | 235 | 234 | 235 | 19,000 |
| 1984/11/02 | 226 | 230 | 225 | 230 | 109,000 |
| 1984/11/01 | 229 | 229 | 225 | 226 | 56,000 |
| 1984/10/31 | 233 | 233 | 228 | 230 | 74,000 |
| 1984/10/30 | 235 | 235 | 233 | 233 | 47,000 |
| 1984/10/29 | 235 | 235 | 234 | 234 | 51,000 |
| 1984/10/27 | 235 | 240 | 235 | 235 | 61,000 |
| 1984/10/26 | 230 | 235 | 230 | 235 | 48,000 |
| 1984/10/25 | 229 | 230 | 228 | 228 | 32,000 |
| 1984/10/24 | 228 | 230 | 228 | 228 | 28,000 |
| 1984/10/23 | 225 | 230 | 225 | 230 | 62,000 |
| 1984/10/22 | 226 | 226 | 225 | 226 | 33,000 |
| 1984/10/20 | 229 | 229 | 225 | 225 | 61,000 |
| 1984/10/19 | 223 | 229 | 223 | 229 | 87,000 |
| 1984/10/18 | 220 | 220 | 220 | 220 | 63,000 |
| 1984/10/17 | 220 | 220 | 220 | 220 | 108,000 |
| 1984/10/16 | 220 | 220 | 220 | 220 | 50,000 |
| 1984/10/15 | 221 | 221 | 220 | 220 | 77,000 |
| 1984/10/12 | 222 | 222 | 220 | 220 | 110,000 |
| 1984/10/11 | 223 | 223 | 221 | 221 | 79,000 |
| 1984/10/09 | 225 | 225 | 222 | 223 | 53,000 |
| 1984/10/08 | 225 | 225 | 225 | 225 | 111,000 |
| 1984/10/05 | 226 | 228 | 225 | 225 | 114,000 |
| 1984/10/04 | 228 | 229 | 225 | 225 | 64,000 |
| 1984/10/03 | 225 | 229 | 225 | 226 | 64,000 |
| 1984/10/02 | 228 | 228 | 225 | 225 | 66,000 |
| 1984/10/01 | 230 | 230 | 226 | 226 | 45,000 |
| 1984/09/29 | 225 | 225 | 225 | 225 | 51,000 |
| 1984/09/28 | 225 | 226 | 223 | 223 | 98,000 |
| 1984/09/27 | 223 | 227 | 222 | 226 | 48,000 |
| 1984/09/26 | 224 | 224 | 221 | 221 | 66,000 |
| 1984/09/25 | 225 | 227 | 224 | 224 | 55,000 |
| 1984/09/22 | 227 | 227 | 225 | 225 | 25,000 |
| 1984/09/21 | 226 | 229 | 225 | 227 | 36,000 |
| 1984/09/20 | 223 | 226 | 222 | 224 | 64,000 |
| 1984/09/19 | 226 | 226 | 220 | 223 | 133,000 |
| 1984/09/18 | 231 | 231 | 226 | 228 | 80,000 |
| 1984/09/17 | 230 | 230 | 228 | 230 | 84,000 |
| 1984/09/14 | 232 | 232 | 230 | 230 | 151,000 |
| 1984/09/13 | 234 | 234 | 232 | 233 | 56,000 |
| 1984/09/12 | 233 | 235 | 232 | 233 | 52,000 |
| 1984/09/11 | 231 | 232 | 231 | 232 | 56,000 |
| 1984/09/10 | 231 | 231 | 231 | 231 | 44,000 |
| 1984/09/07 | 232 | 233 | 231 | 231 | 123,000 |
| 1984/09/06 | 235 | 235 | 232 | 232 | 82,000 |
| 1984/09/05 | 234 | 235 | 233 | 235 | 62,000 |
| 1984/09/04 | 235 | 236 | 234 | 234 | 163,000 |
| 1984/09/03 | 237 | 237 | 235 | 235 | 72,000 |
| 1984/09/01 | 237 | 237 | 235 | 236 | 89,000 |
| 1984/08/31 | 235 | 240 | 235 | 237 | 158,000 |
| 1984/08/30 | 239 | 239 | 235 | 236 | 112,000 |
| 1984/08/29 | 239 | 240 | 238 | 238 | 136,000 |
| 1984/08/28 | 238 | 238 | 238 | 238 | 31,000 |
| 1984/08/27 | 238 | 238 | 238 | 238 | 54,000 |
| 1984/08/25 | 240 | 240 | 238 | 238 | 26,000 |
| 1984/08/24 | 243 | 243 | 240 | 241 | 32,000 |
| 1984/08/23 | 241 | 242 | 240 | 240 | 90,000 |
| 1984/08/22 | 240 | 241 | 240 | 241 | 84,000 |
| 1984/08/21 | 240 | 240 | 237 | 238 | 64,000 |
| 1984/08/20 | 235 | 240 | 234 | 240 | 158,000 |
| 1984/08/18 | 240 | 240 | 231 | 233 | 330,000 |
| 1984/08/17 | 250 | 250 | 243 | 243 | 142,000 |
| 1984/08/16 | 249 | 250 | 247 | 250 | 61,000 |
| 1984/08/15 | 250 | 250 | 249 | 249 | 29,000 |
| 1984/08/14 | 247 | 250 | 247 | 249 | 12,000 |
| 1984/08/13 | 249 | 250 | 246 | 246 | 148,000 |
| 1984/08/10 | 250 | 251 | 249 | 249 | 139,000 |
| 1984/08/09 | 251 | 251 | 250 | 250 | 38,000 |
| 1984/08/08 | 254 | 254 | 250 | 250 | 188,000 |
| 1984/08/07 | 254 | 254 | 250 | 250 | 172,000 |
| 1984/08/06 | 260 | 260 | 254 | 254 | 74,000 |
| 1984/08/04 | 258 | 258 | 255 | 255 | 152,000 |
| 1984/08/03 | 266 | 266 | 260 | 260 | 130,000 |
| 1984/08/02 | 275 | 275 | 265 | 266 | 314,000 |
| 1984/08/01 | 267 | 278 | 264 | 275 | 1,067,000 |
| 1984/07/31 | 259 | 269 | 258 | 262 | 195,000 |
| 1984/07/30 | 270 | 270 | 255 | 256 | 478,000 |
| 1984/07/28 | 270 | 270 | 262 | 270 | 308,000 |
| 1984/07/27 | 274 | 274 | 265 | 268 | 1,063,000 |
| 1984/07/26 | 252 | 279 | 252 | 279 | 1,551,000 |
| 1984/07/25 | 252 | 256 | 250 | 251 | 193,000 |
| 1984/07/24 | 250 | 255 | 250 | 255 | 73,000 |
| 1984/07/23 | 265 | 265 | 249 | 250 | 245,000 |
| 1984/07/21 | 258 | 260 | 255 | 260 | 162,000 |
| 1984/07/20 | 260 | 260 | 253 | 253 | 147,000 |
| 1984/07/19 | 250 | 259 | 249 | 255 | 113,000 |
| 1984/07/18 | 249 | 250 | 248 | 248 | 82,000 |
| 1984/07/17 | 253 | 253 | 250 | 250 | 98,000 |
| 1984/07/16 | 249 | 251 | 249 | 251 | 93,000 |
| 1984/07/13 | 253 | 254 | 249 | 249 | 95,000 |
| 1984/07/12 | 251 | 255 | 251 | 252 | 59,000 |
| 1984/07/11 | 251 | 251 | 250 | 250 | 95,000 |
| 1984/07/10 | 256 | 256 | 252 | 252 | 68,000 |
| 1984/07/09 | 256 | 257 | 253 | 256 | 68,000 |
| 1984/07/06 | 255 | 260 | 252 | 252 | 127,000 |
| 1984/07/05 | 260 | 260 | 255 | 255 | 78,000 |
| 1984/07/04 | 257 | 258 | 255 | 258 | 52,000 |
| 1984/07/03 | 260 | 262 | 256 | 256 | 123,000 |
| 1984/07/02 | 258 | 262 | 258 | 260 | 74,000 |
| 1984/06/30 | 256 | 259 | 253 | 253 | 29,000 |
| 1984/06/29 | 260 | 262 | 251 | 252 | 102,000 |
| 1984/06/28 | 261 | 263 | 259 | 259 | 152,000 |
| 1984/06/27 | 258 | 263 | 258 | 259 | 164,000 |
| 1984/06/26 | 257 | 260 | 255 | 255 | 87,000 |
| 1984/06/25 | 256 | 261 | 255 | 257 | 113,000 |
| 1984/06/23 | 262 | 267 | 261 | 261 | 181,000 |
| 1984/06/22 | 269 | 269 | 260 | 266 | 327,000 |
| 1984/06/21 | 269 | 271 | 258 | 260 | 723,000 |
| 1984/06/20 | 259 | 274 | 255 | 265 | 1,345,000 |
| 1984/06/19 | 245 | 250 | 243 | 248 | 192,000 |
| 1984/06/18 | 247 | 247 | 245 | 245 | 107,000 |
| 1984/06/16 | 247 | 247 | 246 | 247 | 25,000 |
| 1984/06/15 | 250 | 250 | 248 | 248 | 93,000 |
| 1984/06/14 | 251 | 255 | 250 | 250 | 66,000 |
| 1984/06/13 | 248 | 255 | 248 | 249 | 49,000 |
| 1984/06/12 | 250 | 250 | 247 | 247 | 78,000 |
| 1984/06/11 | 256 | 258 | 253 | 255 | 39,000 |
| 1984/06/08 | 257 | 259 | 252 | 256 | 106,000 |
| 1984/06/07 | 262 | 264 | 256 | 256 | 415,000 |
| 1984/06/06 | 248 | 260 | 246 | 260 | 421,000 |
| 1984/06/05 | 249 | 250 | 247 | 247 | 88,000 |
| 1984/06/04 | 250 | 250 | 246 | 250 | 76,000 |
| 1984/06/02 | 249 | 250 | 246 | 249 | 73,000 |
| 1984/06/01 | 241 | 250 | 241 | 245 | 89,000 |
| 1984/05/31 | 247 | 250 | 242 | 242 | 68,000 |
| 1984/05/30 | 240 | 252 | 240 | 252 | 151,000 |
| 1984/05/29 | 236 | 240 | 236 | 238 | 65,000 |
| 1984/05/28 | 237 | 237 | 236 | 236 | 201,000 |
| 1984/05/26 | 237 | 237 | 236 | 236 | 48,000 |
| 1984/05/25 | 239 | 239 | 238 | 238 | 116,000 |
| 1984/05/24 | 239 | 239 | 238 | 239 | 131,000 |
| 1984/05/23 | 240 | 240 | 238 | 239 | 98,000 |
| 1984/05/22 | 241 | 241 | 238 | 239 | 125,000 |
| 1984/05/21 | 240 | 243 | 238 | 243 | 329,000 |
| 1984/05/19 | 238 | 243 | 238 | 238 | 216,000 |
| 1984/05/18 | 239 | 245 | 233 | 238 | 414,000 |
| 1984/05/17 | 251 | 251 | 248 | 248 | 265,000 |
| 1984/05/16 | 252 | 254 | 251 | 251 | 157,000 |
| 1984/05/15 | 251 | 255 | 251 | 252 | 102,000 |
| 1984/05/14 | 257 | 257 | 250 | 253 | 193,000 |
| 1984/05/11 | 260 | 260 | 257 | 259 | 143,000 |
| 1984/05/10 | 262 | 264 | 256 | 256 | 179,000 |
| 1984/05/09 | 266 | 266 | 260 | 262 | 126,000 |
| 1984/05/08 | 270 | 270 | 264 | 264 | 335,000 |
| 1984/05/07 | 269 | 271 | 267 | 270 | 854,000 |
| 1984/05/04 | 255 | 265 | 254 | 264 | 478,000 |
| 1984/05/02 | 250 | 254 | 250 | 253 | 54,000 |
| 1984/05/01 | 252 | 254 | 249 | 249 | 120,000 |
| 1984/04/28 | 256 | 257 | 254 | 254 | 89,000 |
| 1984/04/27 | 258 | 258 | 254 | 255 | 170,000 |
| 1984/04/26 | 251 | 258 | 251 | 257 | 271,000 |
| 1984/04/25 | 246 | 250 | 246 | 250 | 86,000 |
| 1984/04/24 | 246 | 246 | 245 | 245 | 95,000 |
| 1984/04/23 | 246 | 247 | 246 | 246 | 57,000 |
| 1984/04/21 | 247 | 247 | 246 | 246 | 87,000 |
| 1984/04/20 | 248 | 250 | 248 | 248 | 77,000 |
| 1984/04/19 | 250 | 253 | 249 | 249 | 98,000 |
| 1984/04/18 | 250 | 253 | 248 | 250 | 114,000 |
| 1984/04/17 | 248 | 250 | 248 | 250 | 137,000 |
| 1984/04/16 | 250 | 253 | 249 | 253 | 20,000 |
| 1984/04/13 | 250 | 251 | 250 | 250 | 120,000 |
| 1984/04/12 | 251 | 252 | 251 | 251 | 71,000 |
| 1984/04/11 | 252 | 253 | 250 | 251 | 143,000 |
| 1984/04/10 | 250 | 254 | 250 | 250 | 101,000 |
| 1984/04/09 | 256 | 259 | 248 | 250 | 262,000 |
| 1984/04/07 | 258 | 258 | 254 | 254 | 67,000 |
| 1984/04/06 | 254 | 260 | 253 | 256 | 174,000 |
| 1984/04/05 | 255 | 257 | 251 | 254 | 116,000 |
| 1984/04/04 | 249 | 250 | 248 | 250 | 195,000 |
| 1984/04/03 | 250 | 250 | 250 | 250 | 18,000 |
| 1984/04/02 | 253 | 254 | 249 | 250 | 143,000 |
| 1984/03/31 | 252 | 255 | 250 | 254 | 75,000 |
| 1984/03/30 | 250 | 252 | 248 | 250 | 173,000 |
| 1984/03/29 | 250 | 251 | 248 | 248 | 122,000 |
| 1984/03/28 | 248 | 253 | 247 | 249 | 159,000 |
| 1984/03/27 | 248 | 249 | 247 | 247 | 164,000 |
| 1984/03/26 | 251 | 251 | 249 | 249 | 157,000 |
| 1984/03/24 | 252 | 252 | 251 | 251 | 52,000 |
| 1984/03/23 | 253 | 253 | 251 | 251 | 98,000 |
| 1984/03/22 | 253 | 254 | 253 | 253 | 78,000 |
| 1984/03/21 | 257 | 258 | 253 | 253 | 108,000 |
| 1984/03/19 | 256 | 260 | 250 | 259 | 750,000 |
| 1984/03/17 | 260 | 262 | 258 | 262 | 96,000 |
| 1984/03/16 | 255 | 262 | 250 | 254 | 1,246,000 |
| 1984/03/15 | 249 | 255 | 249 | 250 | 1,790,000 |
| 1984/03/14 | 251 | 254 | 248 | 248 | 122,000 |
| 1984/03/13 | 254 | 254 | 252 | 252 | 27,000 |
| 1984/03/12 | 254 | 259 | 248 | 259 | 74,000 |
| 1984/03/09 | 250 | 258 | 247 | 258 | 77,000 |
| 1984/03/08 | 246 | 250 | 246 | 250 | 134,000 |
| 1984/03/07 | 250 | 250 | 246 | 246 | 196,000 |
| 1984/03/06 | 251 | 251 | 250 | 250 | 65,000 |
| 1984/03/05 | 251 | 253 | 250 | 250 | 82,000 |
| 1984/03/03 | 251 | 251 | 251 | 251 | 88,000 |
| 1984/03/02 | 251 | 253 | 251 | 251 | 61,000 |
| 1984/03/01 | 251 | 251 | 251 | 251 | 62,000 |
| 1984/02/29 | 253 | 253 | 251 | 251 | 51,000 |
| 1984/02/28 | 253 | 255 | 253 | 255 | 51,000 |
| 1984/02/27 | 251 | 252 | 251 | 252 | 143,000 |
| 1984/02/25 | 253 | 253 | 251 | 251 | 64,000 |
| 1984/02/24 | 253 | 253 | 251 | 253 | 123,000 |
| 1984/02/23 | 255 | 255 | 251 | 253 | 219,000 |
| 1984/02/22 | 253 | 254 | 253 | 254 | 33,000 |
| 1984/02/21 | 253 | 260 | 253 | 256 | 59,000 |
| 1984/02/20 | 254 | 256 | 253 | 253 | 26,000 |
| 1984/02/18 | 253 | 260 | 253 | 253 | 80,000 |
| 1984/02/17 | 255 | 255 | 252 | 253 | 97,000 |
| 1984/02/16 | 255 | 255 | 255 | 255 | 65,000 |
| 1984/02/15 | 256 | 256 | 255 | 256 | 12,000 |
| 1984/02/14 | 257 | 257 | 255 | 256 | 121,000 |
| 1984/02/13 | 259 | 259 | 256 | 256 | 49,000 |
| 1984/02/10 | 260 | 260 | 258 | 258 | 84,000 |
| 1984/02/09 | 266 | 269 | 260 | 260 | 79,000 |
| 1984/02/08 | 258 | 265 | 258 | 265 | 76,000 |
| 1984/02/07 | 257 | 258 | 257 | 258 | 63,000 |
| 1984/02/06 | 259 | 260 | 256 | 257 | 66,000 |
| 1984/02/04 | 258 | 260 | 258 | 260 | 87,000 |
| 1984/02/03 | 260 | 260 | 258 | 258 | 153,000 |
| 1984/02/02 | 260 | 260 | 260 | 260 | 129,000 |
| 1984/02/01 | 263 | 264 | 260 | 260 | 112,000 |
| 1984/01/31 | 262 | 264 | 261 | 262 | 63,000 |
| 1984/01/30 | 264 | 265 | 262 | 264 | 52,000 |
| 1984/01/28 | 264 | 264 | 261 | 264 | 55,000 |
| 1984/01/27 | 260 | 265 | 260 | 260 | 249,000 |
| 1984/01/26 | 263 | 266 | 260 | 260 | 183,000 |
| 1984/01/25 | 265 | 268 | 260 | 264 | 288,000 |
| 1984/01/24 | 266 | 266 | 265 | 265 | 97,000 |
| 1984/01/23 | 270 | 270 | 267 | 267 | 139,000 |
| 1984/01/21 | 270 | 273 | 269 | 269 | 75,000 |
| 1984/01/20 | 271 | 271 | 270 | 270 | 62,000 |
| 1984/01/19 | 278 | 278 | 271 | 271 | 57,000 |
| 1984/01/18 | 277 | 279 | 273 | 276 | 132,000 |
| 1984/01/17 | 270 | 275 | 269 | 275 | 240,000 |
| 1984/01/13 | 270 | 272 | 269 | 269 | 296,000 |
| 1984/01/12 | 270 | 275 | 268 | 269 | 338,000 |
| 1984/01/11 | 266 | 270 | 266 | 268 | 92,000 |
| 1984/01/10 | 269 | 270 | 266 | 270 | 100,000 |
| 1984/01/09 | 268 | 272 | 268 | 268 | 92,000 |
| 1984/01/07 | 270 | 272 | 267 | 269 | 66,000 |
| 1984/01/06 | 273 | 275 | 269 | 272 | 136,000 |
| 1984/01/05 | 269 | 273 | 269 | 273 | 105,000 |
| 1984/01/04 | 270 | 270 | 266 | 266 | 41,000 |