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 |
|---|---|---|---|---|---|
| 1991/12/30 | 570 | 590 | 570 | 590 | 23,000 |
| 1991/12/27 | 573 | 579 | 565 | 565 | 53,000 |
| 1991/12/26 | 568 | 578 | 568 | 571 | 17,000 |
| 1991/12/25 | 564 | 579 | 564 | 578 | 67,000 |
| 1991/12/24 | 590 | 590 | 570 | 570 | 53,000 |
| 1991/12/20 | 587 | 596 | 565 | 570 | 61,000 |
| 1991/12/19 | 605 | 609 | 597 | 597 | 37,000 |
| 1991/12/18 | 619 | 619 | 605 | 605 | 20,000 |
| 1991/12/17 | 627 | 630 | 620 | 620 | 78,000 |
| 1991/12/16 | 620 | 620 | 606 | 607 | 52,000 |
| 1991/12/13 | 593 | 619 | 593 | 613 | 104,000 |
| 1991/12/12 | 590 | 602 | 580 | 600 | 32,000 |
| 1991/12/11 | 585 | 585 | 560 | 571 | 34,000 |
| 1991/12/10 | 620 | 620 | 595 | 595 | 32,000 |
| 1991/12/09 | 601 | 619 | 600 | 610 | 29,000 |
| 1991/12/06 | 605 | 610 | 595 | 605 | 38,000 |
| 1991/12/05 | 606 | 606 | 600 | 601 | 19,000 |
| 1991/12/04 | 579 | 598 | 579 | 595 | 48,000 |
| 1991/12/03 | 579 | 580 | 565 | 579 | 36,000 |
| 1991/12/02 | 580 | 580 | 560 | 560 | 41,000 |
| 1991/11/29 | 601 | 609 | 585 | 590 | 42,000 |
| 1991/11/28 | 598 | 598 | 585 | 585 | 101,000 |
| 1991/11/27 | 613 | 628 | 606 | 606 | 16,000 |
| 1991/11/26 | 610 | 611 | 590 | 610 | 76,000 |
| 1991/11/25 | 616 | 620 | 610 | 620 | 38,000 |
| 1991/11/22 | 625 | 625 | 616 | 616 | 102,000 |
| 1991/11/21 | 640 | 648 | 630 | 630 | 49,000 |
| 1991/11/20 | 620 | 630 | 611 | 630 | 62,000 |
| 1991/11/19 | 631 | 638 | 630 | 630 | 54,000 |
| 1991/11/18 | 611 | 621 | 611 | 621 | 90,000 |
| 1991/11/15 | 643 | 650 | 631 | 631 | 110,000 |
| 1991/11/14 | 661 | 661 | 641 | 643 | 130,000 |
| 1991/11/13 | 670 | 670 | 660 | 660 | 185,000 |
| 1991/11/12 | 672 | 680 | 660 | 662 | 76,000 |
| 1991/11/11 | 670 | 680 | 670 | 671 | 72,000 |
| 1991/11/08 | 686 | 688 | 670 | 670 | 102,000 |
| 1991/11/07 | 691 | 694 | 685 | 685 | 59,000 |
| 1991/11/06 | 705 | 705 | 675 | 690 | 103,000 |
| 1991/11/05 | 701 | 709 | 701 | 701 | 85,000 |
| 1991/11/01 | 711 | 718 | 700 | 700 | 125,000 |
| 1991/10/31 | 721 | 721 | 708 | 720 | 152,000 |
| 1991/10/30 | 733 | 733 | 711 | 711 | 191,000 |
| 1991/10/29 | 722 | 740 | 717 | 732 | 281,000 |
| 1991/10/28 | 725 | 725 | 712 | 723 | 125,000 |
| 1991/10/25 | 710 | 731 | 704 | 725 | 351,000 |
| 1991/10/24 | 734 | 739 | 710 | 710 | 510,000 |
| 1991/10/23 | 745 | 750 | 730 | 730 | 2,506,000 |
| 1991/10/22 | 688 | 715 | 685 | 705 | 1,940,000 |
| 1991/10/21 | 670 | 685 | 667 | 685 | 677,000 |
| 1991/10/18 | 645 | 675 | 640 | 660 | 345,000 |
| 1991/10/17 | 640 | 648 | 635 | 640 | 158,000 |
| 1991/10/16 | 639 | 640 | 620 | 638 | 78,000 |
| 1991/10/15 | 610 | 623 | 610 | 620 | 95,000 |
| 1991/10/14 | 620 | 620 | 606 | 610 | 47,000 |
| 1991/10/11 | 615 | 619 | 605 | 606 | 107,000 |
| 1991/10/09 | 615 | 622 | 611 | 620 | 366,000 |
| 1991/10/08 | 641 | 641 | 623 | 625 | 102,000 |
| 1991/10/07 | 652 | 652 | 640 | 645 | 72,000 |
| 1991/10/04 | 660 | 670 | 650 | 651 | 125,000 |
| 1991/10/03 | 661 | 670 | 651 | 669 | 155,000 |
| 1991/10/02 | 673 | 680 | 650 | 650 | 306,000 |
| 1991/10/01 | 650 | 679 | 649 | 665 | 403,000 |
| 1991/09/30 | 635 | 648 | 625 | 645 | 225,000 |
| 1991/09/27 | 640 | 640 | 620 | 621 | 153,000 |
| 1991/09/26 | 630 | 635 | 620 | 635 | 110,000 |
| 1991/09/25 | 610 | 640 | 606 | 640 | 180,000 |
| 1991/09/24 | 612 | 619 | 600 | 606 | 106,000 |
| 1991/09/20 | 640 | 658 | 604 | 612 | 245,000 |
| 1991/09/19 | 659 | 709 | 640 | 650 | 1,083,000 |
| 1991/09/18 | 595 | 661 | 595 | 660 | 603,000 |
| 1991/09/17 | 610 | 620 | 610 | 615 | 117,000 |
| 1991/09/13 | 610 | 621 | 595 | 620 | 579,000 |
| 1991/09/12 | 560 | 607 | 560 | 591 | 570,000 |
| 1991/09/11 | 540 | 558 | 535 | 558 | 149,000 |
| 1991/09/10 | 565 | 565 | 550 | 550 | 125,000 |
| 1991/09/09 | 558 | 574 | 558 | 570 | 164,000 |
| 1991/09/06 | 549 | 566 | 538 | 550 | 301,000 |
| 1991/09/05 | 521 | 553 | 521 | 550 | 353,000 |
| 1991/09/04 | 505 | 515 | 502 | 515 | 125,000 |
| 1991/09/03 | 510 | 519 | 498 | 505 | 64,000 |
| 1991/09/02 | 487 | 509 | 487 | 509 | 98,000 |
| 1991/08/30 | 480 | 485 | 476 | 482 | 169,000 |
| 1991/08/29 | 456 | 476 | 456 | 476 | 87,000 |
| 1991/08/28 | 460 | 465 | 453 | 455 | 194,000 |
| 1991/08/27 | 470 | 478 | 460 | 461 | 156,000 |
| 1991/08/26 | 490 | 490 | 469 | 470 | 158,000 |
| 1991/08/23 | 505 | 506 | 483 | 490 | 106,000 |
| 1991/08/22 | 510 | 510 | 502 | 505 | 178,000 |
| 1991/08/21 | 469 | 505 | 469 | 492 | 159,000 |
| 1991/08/20 | 470 | 482 | 450 | 470 | 190,000 |
| 1991/08/19 | 500 | 505 | 465 | 465 | 301,000 |
| 1991/08/16 | 529 | 529 | 510 | 511 | 30,000 |
| 1991/08/15 | 518 | 530 | 515 | 529 | 22,000 |
| 1991/08/14 | 510 | 520 | 510 | 518 | 22,000 |
| 1991/08/13 | 502 | 508 | 501 | 508 | 73,000 |
| 1991/08/12 | 517 | 517 | 501 | 505 | 99,000 |
| 1991/08/09 | 534 | 535 | 530 | 530 | 25,000 |
| 1991/08/08 | 543 | 545 | 533 | 533 | 48,000 |
| 1991/08/07 | 553 | 561 | 542 | 542 | 27,000 |
| 1991/08/06 | 553 | 561 | 553 | 553 | 74,000 |
| 1991/08/05 | 561 | 561 | 545 | 553 | 18,000 |
| 1991/08/02 | 563 | 563 | 542 | 542 | 37,000 |
| 1991/08/01 | 579 | 579 | 563 | 563 | 18,000 |
| 1991/07/31 | 570 | 580 | 570 | 571 | 34,000 |
| 1991/07/30 | 540 | 560 | 540 | 560 | 38,000 |
| 1991/07/29 | 550 | 551 | 540 | 550 | 26,000 |
| 1991/07/26 | 527 | 550 | 527 | 540 | 52,000 |
| 1991/07/25 | 540 | 550 | 530 | 530 | 57,000 |
| 1991/07/24 | 530 | 549 | 530 | 548 | 35,000 |
| 1991/07/23 | 526 | 536 | 526 | 530 | 33,000 |
| 1991/07/22 | 549 | 549 | 531 | 541 | 9,000 |
| 1991/07/19 | 550 | 550 | 547 | 550 | 14,000 |
| 1991/07/18 | 550 | 550 | 535 | 550 | 41,000 |
| 1991/07/17 | 580 | 580 | 551 | 560 | 32,000 |
| 1991/07/16 | 590 | 590 | 581 | 581 | 20,000 |
| 1991/07/15 | 569 | 595 | 565 | 595 | 62,000 |
| 1991/07/12 | 540 | 558 | 536 | 557 | 54,000 |
| 1991/07/11 | 568 | 581 | 550 | 550 | 83,000 |
| 1991/07/10 | 530 | 558 | 522 | 558 | 96,000 |
| 1991/07/09 | 509 | 515 | 483 | 500 | 373,000 |
| 1991/07/05 | 570 | 580 | 550 | 569 | 163,000 |
| 1991/07/04 | 580 | 580 | 570 | 570 | 76,000 |
| 1991/07/03 | 592 | 605 | 590 | 596 | 30,000 |
| 1991/07/02 | 606 | 614 | 590 | 600 | 100,000 |
| 1991/07/01 | 609 | 615 | 608 | 615 | 86,000 |
| 1991/06/28 | 605 | 605 | 597 | 597 | 51,000 |
| 1991/06/27 | 607 | 607 | 593 | 596 | 86,000 |
| 1991/06/26 | 603 | 610 | 601 | 607 | 75,000 |
| 1991/06/25 | 605 | 607 | 601 | 607 | 74,000 |
| 1991/06/24 | 626 | 629 | 612 | 612 | 39,000 |
| 1991/06/21 | 615 | 630 | 615 | 625 | 27,000 |
| 1991/06/20 | 615 | 630 | 611 | 611 | 54,000 |
| 1991/06/19 | 652 | 652 | 630 | 630 | 62,000 |
| 1991/06/18 | 660 | 660 | 650 | 651 | 108,000 |
| 1991/06/17 | 670 | 670 | 657 | 660 | 58,000 |
| 1991/06/14 | 685 | 685 | 680 | 684 | 61,000 |
| 1991/06/13 | 657 | 660 | 656 | 656 | 58,000 |
| 1991/06/12 | 659 | 659 | 655 | 656 | 62,000 |
| 1991/06/11 | 653 | 660 | 653 | 655 | 80,000 |
| 1991/06/10 | 670 | 670 | 650 | 650 | 110,000 |
| 1991/06/07 | 678 | 680 | 670 | 670 | 73,000 |
| 1991/06/06 | 682 | 684 | 680 | 681 | 72,000 |
| 1991/06/05 | 699 | 699 | 681 | 681 | 47,000 |
| 1991/06/04 | 686 | 700 | 680 | 700 | 68,000 |
| 1991/06/03 | 695 | 700 | 686 | 686 | 33,000 |
| 1991/05/31 | 700 | 700 | 679 | 691 | 108,000 |
| 1991/05/30 | 702 | 702 | 690 | 691 | 47,000 |
| 1991/05/29 | 700 | 700 | 695 | 700 | 30,000 |
| 1991/05/28 | 692 | 692 | 688 | 690 | 63,000 |
| 1991/05/27 | 702 | 702 | 692 | 692 | 52,000 |
| 1991/05/24 | 702 | 715 | 702 | 710 | 35,000 |
| 1991/05/23 | 692 | 700 | 692 | 692 | 38,000 |
| 1991/05/22 | 691 | 705 | 691 | 691 | 49,000 |
| 1991/05/21 | 697 | 700 | 695 | 700 | 80,000 |
| 1991/05/20 | 711 | 715 | 696 | 697 | 105,000 |
| 1991/05/17 | 721 | 730 | 710 | 717 | 56,000 |
| 1991/05/16 | 711 | 731 | 700 | 731 | 163,000 |
| 1991/05/15 | 739 | 740 | 721 | 721 | 125,000 |
| 1991/05/14 | 750 | 779 | 735 | 745 | 798,000 |
| 1991/05/13 | 691 | 756 | 688 | 745 | 434,000 |
| 1991/05/10 | 695 | 695 | 688 | 688 | 62,000 |
| 1991/05/09 | 690 | 698 | 690 | 698 | 32,000 |
| 1991/05/08 | 700 | 705 | 688 | 700 | 36,000 |
| 1991/05/07 | 707 | 709 | 701 | 709 | 47,000 |
| 1991/05/02 | 690 | 705 | 690 | 705 | 49,000 |
| 1991/05/01 | 689 | 700 | 689 | 692 | 72,000 |
| 1991/04/30 | 694 | 700 | 676 | 679 | 119,000 |
| 1991/04/26 | 698 | 701 | 695 | 695 | 107,000 |
| 1991/04/25 | 720 | 720 | 702 | 702 | 141,000 |
| 1991/04/24 | 721 | 721 | 715 | 718 | 55,000 |
| 1991/04/23 | 717 | 721 | 717 | 721 | 49,000 |
| 1991/04/22 | 730 | 730 | 715 | 727 | 55,000 |
| 1991/04/19 | 738 | 752 | 730 | 750 | 57,000 |
| 1991/04/18 | 749 | 755 | 740 | 740 | 61,000 |
| 1991/04/17 | 756 | 756 | 743 | 745 | 55,000 |
| 1991/04/16 | 750 | 756 | 741 | 756 | 71,000 |
| 1991/04/15 | 768 | 768 | 750 | 750 | 106,000 |
| 1991/04/12 | 765 | 765 | 756 | 765 | 83,000 |
| 1991/04/11 | 761 | 780 | 755 | 765 | 183,000 |
| 1991/04/10 | 770 | 795 | 755 | 755 | 630,000 |
| 1991/04/09 | 749 | 780 | 749 | 770 | 668,000 |
| 1991/04/08 | 739 | 750 | 736 | 748 | 168,000 |
| 1991/04/05 | 712 | 739 | 712 | 739 | 157,000 |
| 1991/04/04 | 715 | 715 | 710 | 712 | 84,000 |
| 1991/04/03 | 727 | 727 | 715 | 715 | 37,000 |
| 1991/04/02 | 702 | 710 | 701 | 707 | 44,000 |
| 1991/04/01 | 709 | 718 | 701 | 701 | 56,000 |
| 1991/03/29 | 730 | 730 | 705 | 729 | 47,000 |
| 1991/03/28 | 696 | 731 | 696 | 720 | 71,000 |
| 1991/03/27 | 715 | 715 | 690 | 715 | 99,000 |
| 1991/03/26 | 723 | 724 | 702 | 705 | 133,000 |
| 1991/03/25 | 720 | 740 | 720 | 722 | 82,000 |
| 1991/03/22 | 728 | 740 | 720 | 722 | 92,000 |
| 1991/03/20 | 730 | 740 | 730 | 730 | 94,000 |
| 1991/03/19 | 731 | 750 | 731 | 750 | 102,000 |
| 1991/03/18 | 730 | 740 | 730 | 731 | 68,000 |
| 1991/03/15 | 735 | 755 | 735 | 740 | 88,000 |
| 1991/03/14 | 732 | 745 | 732 | 735 | 98,000 |
| 1991/03/13 | 745 | 750 | 732 | 732 | 129,000 |
| 1991/03/12 | 740 | 745 | 731 | 742 | 107,000 |
| 1991/03/11 | 770 | 775 | 750 | 750 | 144,000 |
| 1991/03/08 | 736 | 770 | 736 | 768 | 319,000 |
| 1991/03/07 | 740 | 740 | 728 | 740 | 81,000 |
| 1991/03/06 | 740 | 740 | 725 | 728 | 104,000 |
| 1991/03/05 | 725 | 728 | 715 | 715 | 212,000 |
| 1991/03/04 | 750 | 750 | 727 | 728 | 106,000 |
| 1991/03/01 | 769 | 780 | 754 | 754 | 351,000 |
| 1991/02/28 | 790 | 798 | 772 | 772 | 1,102,000 |
| 1991/02/27 | 753 | 780 | 743 | 770 | 1,038,000 |
| 1991/02/26 | 731 | 760 | 725 | 743 | 942,000 |
| 1991/02/25 | 691 | 715 | 691 | 715 | 244,000 |
| 1991/02/22 | 720 | 748 | 710 | 711 | 665,000 |
| 1991/02/21 | 700 | 739 | 700 | 720 | 864,000 |
| 1991/02/20 | 681 | 720 | 680 | 689 | 499,000 |
| 1991/02/19 | 665 | 699 | 665 | 680 | 652,000 |
| 1991/02/18 | 669 | 670 | 654 | 662 | 275,000 |
| 1991/02/15 | 630 | 650 | 621 | 649 | 231,000 |
| 1991/02/14 | 650 | 650 | 640 | 650 | 517,000 |
| 1991/02/13 | 599 | 600 | 580 | 600 | 244,000 |
| 1991/02/12 | 600 | 604 | 589 | 599 | 190,000 |
| 1991/02/08 | 555 | 605 | 555 | 579 | 454,000 |
| 1991/02/07 | 545 | 555 | 545 | 550 | 128,000 |
| 1991/02/06 | 555 | 555 | 526 | 536 | 111,000 |
| 1991/02/05 | 499 | 550 | 494 | 540 | 148,000 |
| 1991/02/04 | 483 | 494 | 481 | 494 | 15,000 |
| 1991/02/01 | 490 | 495 | 482 | 483 | 96,000 |
| 1991/01/31 | 510 | 510 | 492 | 492 | 78,000 |
| 1991/01/30 | 481 | 499 | 481 | 499 | 60,000 |
| 1991/01/29 | 495 | 498 | 480 | 482 | 103,000 |
| 1991/01/28 | 481 | 494 | 481 | 490 | 36,000 |
| 1991/01/25 | 485 | 491 | 474 | 474 | 111,000 |
| 1991/01/24 | 479 | 490 | 479 | 490 | 86,000 |
| 1991/01/23 | 480 | 480 | 473 | 479 | 94,000 |
| 1991/01/22 | 491 | 498 | 490 | 490 | 36,000 |
| 1991/01/21 | 500 | 502 | 500 | 501 | 48,000 |
| 1991/01/18 | 540 | 540 | 520 | 520 | 196,000 |
| 1991/01/17 | 490 | 530 | 479 | 520 | 202,000 |
| 1991/01/16 | 505 | 505 | 482 | 500 | 99,000 |
| 1991/01/14 | 515 | 530 | 505 | 525 | 42,000 |
| 1991/01/11 | 510 | 525 | 501 | 515 | 96,000 |
| 1991/01/10 | 505 | 510 | 504 | 504 | 60,000 |
| 1991/01/09 | 510 | 510 | 500 | 510 | 47,000 |
| 1991/01/08 | 520 | 520 | 495 | 495 | 78,000 |
| 1991/01/07 | 534 | 543 | 524 | 535 | 58,000 |
| 1991/01/04 | 540 | 545 | 535 | 536 | 39,000 |