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 |
|---|---|---|---|---|---|
| 1995/12/29 | 419 | 420 | 416 | 420 | 49,000 |
| 1995/12/28 | 420 | 425 | 415 | 420 | 125,000 |
| 1995/12/27 | 407 | 425 | 405 | 425 | 256,000 |
| 1995/12/26 | 407 | 410 | 407 | 407 | 135,000 |
| 1995/12/25 | 413 | 413 | 406 | 407 | 132,000 |
| 1995/12/22 | 405 | 413 | 403 | 413 | 241,000 |
| 1995/12/21 | 405 | 407 | 401 | 402 | 141,000 |
| 1995/12/20 | 400 | 410 | 400 | 405 | 94,000 |
| 1995/12/19 | 393 | 402 | 393 | 402 | 166,000 |
| 1995/12/18 | 405 | 407 | 400 | 403 | 140,000 |
| 1995/12/15 | 410 | 419 | 407 | 407 | 433,000 |
| 1995/12/14 | 420 | 420 | 410 | 420 | 274,000 |
| 1995/12/13 | 395 | 419 | 395 | 419 | 650,000 |
| 1995/12/12 | 390 | 392 | 389 | 390 | 69,000 |
| 1995/12/11 | 390 | 392 | 386 | 386 | 148,000 |
| 1995/12/08 | 390 | 390 | 386 | 387 | 133,000 |
| 1995/12/07 | 395 | 395 | 386 | 389 | 114,000 |
| 1995/12/06 | 394 | 394 | 385 | 390 | 115,000 |
| 1995/12/05 | 392 | 394 | 386 | 394 | 152,000 |
| 1995/12/04 | 393 | 394 | 392 | 392 | 99,000 |
| 1995/12/01 | 395 | 396 | 390 | 392 | 154,000 |
| 1995/11/30 | 403 | 413 | 390 | 398 | 324,000 |
| 1995/11/29 | 386 | 400 | 383 | 398 | 265,000 |
| 1995/11/28 | 374 | 387 | 372 | 386 | 80,000 |
| 1995/11/27 | 375 | 389 | 375 | 389 | 68,000 |
| 1995/11/24 | 381 | 390 | 375 | 375 | 170,000 |
| 1995/11/22 | 387 | 387 | 379 | 381 | 62,000 |
| 1995/11/21 | 381 | 382 | 375 | 378 | 58,000 |
| 1995/11/20 | 378 | 390 | 372 | 376 | 83,000 |
| 1995/11/17 | 380 | 380 | 372 | 379 | 59,000 |
| 1995/11/16 | 368 | 380 | 367 | 380 | 40,000 |
| 1995/11/15 | 367 | 375 | 365 | 371 | 34,000 |
| 1995/11/14 | 375 | 375 | 372 | 374 | 19,000 |
| 1995/11/13 | 379 | 379 | 365 | 370 | 114,000 |
| 1995/11/10 | 380 | 390 | 378 | 380 | 82,000 |
| 1995/11/09 | 385 | 390 | 384 | 390 | 127,000 |
| 1995/11/08 | 378 | 393 | 378 | 379 | 254,000 |
| 1995/11/07 | 366 | 377 | 366 | 375 | 64,000 |
| 1995/11/06 | 363 | 370 | 360 | 370 | 94,000 |
| 1995/11/02 | 359 | 360 | 356 | 358 | 44,000 |
| 1995/11/01 | 358 | 360 | 355 | 360 | 23,000 |
| 1995/10/31 | 359 | 365 | 359 | 360 | 65,000 |
| 1995/10/30 | 360 | 365 | 360 | 360 | 34,000 |
| 1995/10/27 | 360 | 369 | 360 | 360 | 43,000 |
| 1995/10/26 | 369 | 370 | 360 | 360 | 39,000 |
| 1995/10/25 | 369 | 371 | 369 | 369 | 33,000 |
| 1995/10/24 | 357 | 369 | 357 | 369 | 40,000 |
| 1995/10/23 | 370 | 371 | 356 | 356 | 264,000 |
| 1995/10/20 | 370 | 375 | 370 | 370 | 21,000 |
| 1995/10/19 | 366 | 370 | 366 | 370 | 26,000 |
| 1995/10/18 | 367 | 370 | 365 | 366 | 72,000 |
| 1995/10/17 | 367 | 373 | 366 | 366 | 21,000 |
| 1995/10/16 | 370 | 370 | 366 | 366 | 25,000 |
| 1995/10/13 | 382 | 382 | 368 | 368 | 36,000 |
| 1995/10/12 | 370 | 383 | 368 | 383 | 40,000 |
| 1995/10/11 | 375 | 375 | 365 | 370 | 52,000 |
| 1995/10/09 | 365 | 375 | 365 | 375 | 65,000 |
| 1995/10/06 | 368 | 368 | 363 | 365 | 85,000 |
| 1995/10/05 | 370 | 370 | 366 | 368 | 87,000 |
| 1995/10/04 | 375 | 383 | 371 | 371 | 34,000 |
| 1995/10/03 | 370 | 375 | 370 | 372 | 20,000 |
| 1995/10/02 | 380 | 387 | 377 | 385 | 20,000 |
| 1995/09/29 | 395 | 395 | 377 | 377 | 54,000 |
| 1995/09/28 | 370 | 371 | 370 | 370 | 13,000 |
| 1995/09/27 | 377 | 377 | 371 | 371 | 15,000 |
| 1995/09/26 | 378 | 378 | 367 | 367 | 32,000 |
| 1995/09/25 | 365 | 375 | 365 | 372 | 25,000 |
| 1995/09/22 | 375 | 375 | 370 | 370 | 40,000 |
| 1995/09/21 | 380 | 383 | 380 | 380 | 53,000 |
| 1995/09/20 | 380 | 387 | 380 | 380 | 73,000 |
| 1995/09/19 | 391 | 392 | 382 | 382 | 39,000 |
| 1995/09/18 | 380 | 400 | 380 | 400 | 130,000 |
| 1995/09/14 | 386 | 386 | 380 | 380 | 93,000 |
| 1995/09/13 | 385 | 390 | 372 | 385 | 476,000 |
| 1995/09/12 | 391 | 396 | 385 | 385 | 96,000 |
| 1995/09/11 | 399 | 400 | 391 | 395 | 35,000 |
| 1995/09/08 | 390 | 400 | 390 | 395 | 228,000 |
| 1995/09/07 | 381 | 390 | 381 | 390 | 19,000 |
| 1995/09/06 | 381 | 385 | 380 | 380 | 47,000 |
| 1995/09/05 | 385 | 388 | 380 | 385 | 67,000 |
| 1995/09/04 | 386 | 391 | 386 | 386 | 36,000 |
| 1995/09/01 | 396 | 396 | 390 | 390 | 76,000 |
| 1995/08/31 | 407 | 407 | 397 | 397 | 67,000 |
| 1995/08/30 | 410 | 410 | 402 | 402 | 102,000 |
| 1995/08/29 | 412 | 414 | 402 | 402 | 75,000 |
| 1995/08/28 | 422 | 422 | 408 | 415 | 123,000 |
| 1995/08/25 | 399 | 439 | 399 | 412 | 1,892,000 |
| 1995/08/24 | 400 | 400 | 391 | 399 | 88,000 |
| 1995/08/23 | 396 | 400 | 394 | 396 | 194,000 |
| 1995/08/22 | 390 | 397 | 386 | 392 | 247,000 |
| 1995/08/21 | 392 | 393 | 385 | 390 | 99,000 |
| 1995/08/18 | 401 | 401 | 385 | 392 | 331,000 |
| 1995/08/17 | 382 | 407 | 382 | 406 | 377,000 |
| 1995/08/16 | 385 | 390 | 378 | 382 | 172,000 |
| 1995/08/15 | 360 | 378 | 355 | 378 | 378,000 |
| 1995/08/14 | 355 | 363 | 355 | 358 | 37,000 |
| 1995/08/11 | 360 | 370 | 350 | 360 | 96,000 |
| 1995/08/10 | 368 | 368 | 360 | 361 | 125,000 |
| 1995/08/09 | 369 | 370 | 362 | 370 | 189,000 |
| 1995/08/08 | 382 | 395 | 365 | 365 | 816,000 |
| 1995/08/07 | 335 | 377 | 335 | 377 | 433,000 |
| 1995/08/04 | 338 | 338 | 315 | 315 | 49,000 |
| 1995/08/03 | 338 | 338 | 329 | 338 | 65,000 |
| 1995/08/02 | 312 | 325 | 312 | 322 | 29,000 |
| 1995/08/01 | 330 | 330 | 312 | 312 | 61,000 |
| 1995/07/31 | 340 | 340 | 335 | 339 | 29,000 |
| 1995/07/28 | 334 | 336 | 334 | 335 | 46,000 |
| 1995/07/27 | 327 | 334 | 327 | 334 | 59,000 |
| 1995/07/26 | 324 | 327 | 324 | 327 | 27,000 |
| 1995/07/25 | 328 | 328 | 324 | 324 | 40,000 |
| 1995/07/24 | 340 | 340 | 327 | 327 | 38,000 |
| 1995/07/21 | 329 | 332 | 329 | 330 | 75,000 |
| 1995/07/20 | 331 | 335 | 327 | 329 | 39,000 |
| 1995/07/19 | 342 | 342 | 326 | 326 | 155,000 |
| 1995/07/18 | 350 | 350 | 340 | 342 | 187,000 |
| 1995/07/17 | 343 | 360 | 343 | 350 | 161,000 |
| 1995/07/14 | 334 | 344 | 329 | 343 | 134,000 |
| 1995/07/13 | 325 | 334 | 320 | 334 | 114,000 |
| 1995/07/12 | 316 | 339 | 316 | 334 | 74,000 |
| 1995/07/11 | 320 | 320 | 315 | 320 | 60,000 |
| 1995/07/10 | 325 | 325 | 320 | 323 | 159,000 |
| 1995/07/07 | 305 | 320 | 305 | 310 | 262,000 |
| 1995/07/06 | 288 | 300 | 288 | 300 | 253,000 |
| 1995/07/05 | 286 | 288 | 270 | 279 | 273,000 |
| 1995/07/04 | 291 | 291 | 284 | 284 | 42,000 |
| 1995/07/03 | 290 | 291 | 290 | 290 | 26,000 |
| 1995/06/30 | 300 | 304 | 294 | 294 | 46,000 |
| 1995/06/29 | 291 | 300 | 290 | 290 | 61,000 |
| 1995/06/28 | 292 | 295 | 290 | 295 | 109,000 |
| 1995/06/27 | 295 | 296 | 291 | 292 | 49,000 |
| 1995/06/26 | 295 | 297 | 295 | 295 | 55,000 |
| 1995/06/23 | 290 | 295 | 290 | 295 | 47,000 |
| 1995/06/22 | 296 | 296 | 290 | 290 | 37,000 |
| 1995/06/21 | 299 | 300 | 292 | 293 | 31,000 |
| 1995/06/20 | 300 | 303 | 300 | 300 | 39,000 |
| 1995/06/19 | 300 | 304 | 299 | 300 | 19,000 |
| 1995/06/16 | 290 | 294 | 290 | 291 | 82,000 |
| 1995/06/15 | 295 | 296 | 285 | 290 | 46,000 |
| 1995/06/14 | 297 | 305 | 295 | 295 | 96,000 |
| 1995/06/13 | 300 | 300 | 295 | 300 | 63,000 |
| 1995/06/12 | 306 | 306 | 300 | 300 | 45,000 |
| 1995/06/09 | 320 | 320 | 301 | 301 | 63,000 |
| 1995/06/08 | 331 | 331 | 320 | 320 | 28,000 |
| 1995/06/07 | 336 | 336 | 330 | 331 | 17,000 |
| 1995/06/06 | 345 | 345 | 336 | 336 | 11,000 |
| 1995/06/05 | 355 | 355 | 353 | 353 | 15,000 |
| 1995/06/02 | 350 | 360 | 350 | 353 | 41,000 |
| 1995/06/01 | 348 | 350 | 343 | 348 | 34,000 |
| 1995/05/31 | 345 | 345 | 340 | 344 | 44,000 |
| 1995/05/30 | 330 | 341 | 330 | 340 | 33,000 |
| 1995/05/29 | 331 | 345 | 330 | 330 | 30,000 |
| 1995/05/26 | 336 | 341 | 331 | 341 | 32,000 |
| 1995/05/25 | 350 | 353 | 331 | 331 | 48,000 |
| 1995/05/24 | 353 | 353 | 350 | 350 | 60,000 |
| 1995/05/23 | 352 | 355 | 351 | 353 | 17,000 |
| 1995/05/22 | 366 | 366 | 351 | 351 | 32,000 |
| 1995/05/19 | 369 | 370 | 365 | 370 | 28,000 |
| 1995/05/18 | 373 | 373 | 370 | 370 | 34,000 |
| 1995/05/17 | 385 | 385 | 372 | 372 | 26,000 |
| 1995/05/16 | 380 | 385 | 380 | 385 | 38,000 |
| 1995/05/15 | 372 | 380 | 372 | 380 | 15,000 |
| 1995/05/12 | 372 | 375 | 370 | 372 | 21,000 |
| 1995/05/11 | 385 | 385 | 370 | 370 | 59,000 |
| 1995/05/10 | 390 | 394 | 383 | 383 | 19,000 |
| 1995/05/09 | 396 | 396 | 390 | 390 | 23,000 |
| 1995/05/08 | 401 | 401 | 392 | 395 | 38,000 |
| 1995/05/02 | 395 | 395 | 387 | 395 | 42,000 |
| 1995/05/01 | 395 | 395 | 390 | 390 | 30,000 |
| 1995/04/28 | 395 | 397 | 390 | 390 | 45,000 |
| 1995/04/27 | 395 | 395 | 386 | 390 | 33,000 |
| 1995/04/26 | 396 | 396 | 390 | 390 | 48,000 |
| 1995/04/25 | 402 | 402 | 396 | 396 | 42,000 |
| 1995/04/24 | 404 | 405 | 402 | 402 | 20,000 |
| 1995/04/21 | 404 | 404 | 399 | 401 | 36,000 |
| 1995/04/20 | 398 | 400 | 395 | 400 | 30,000 |
| 1995/04/19 | 390 | 390 | 381 | 386 | 50,000 |
| 1995/04/18 | 390 | 390 | 384 | 390 | 26,000 |
| 1995/04/17 | 380 | 395 | 375 | 395 | 21,000 |
| 1995/04/14 | 396 | 396 | 375 | 375 | 53,000 |
| 1995/04/13 | 391 | 396 | 391 | 396 | 35,000 |
| 1995/04/12 | 395 | 395 | 390 | 390 | 39,000 |
| 1995/04/11 | 400 | 400 | 398 | 400 | 9,000 |
| 1995/04/10 | 390 | 395 | 390 | 395 | 4,000 |
| 1995/04/07 | 393 | 400 | 390 | 400 | 16,000 |
| 1995/04/06 | 391 | 400 | 390 | 400 | 31,000 |
| 1995/04/05 | 398 | 398 | 390 | 395 | 25,000 |
| 1995/04/04 | 371 | 395 | 371 | 390 | 29,000 |
| 1995/04/03 | 375 | 375 | 370 | 370 | 33,000 |
| 1995/03/31 | 401 | 404 | 399 | 399 | 50,000 |
| 1995/03/30 | 384 | 395 | 384 | 389 | 17,000 |
| 1995/03/29 | 400 | 400 | 389 | 389 | 28,000 |
| 1995/03/28 | 385 | 400 | 385 | 400 | 51,000 |
| 1995/03/27 | 360 | 375 | 360 | 375 | 67,000 |
| 1995/03/24 | 376 | 379 | 364 | 364 | 77,000 |
| 1995/03/23 | 382 | 382 | 375 | 375 | 34,000 |
| 1995/03/22 | 394 | 394 | 382 | 382 | 21,000 |
| 1995/03/20 | 395 | 401 | 395 | 395 | 65,000 |
| 1995/03/17 | 410 | 415 | 395 | 401 | 82,000 |
| 1995/03/16 | 420 | 420 | 415 | 415 | 53,000 |
| 1995/03/15 | 416 | 425 | 416 | 425 | 86,000 |
| 1995/03/14 | 416 | 420 | 416 | 416 | 44,000 |
| 1995/03/13 | 421 | 425 | 416 | 417 | 59,000 |
| 1995/03/10 | 425 | 425 | 416 | 416 | 81,000 |
| 1995/03/09 | 439 | 440 | 430 | 430 | 34,000 |
| 1995/03/08 | 429 | 439 | 429 | 432 | 58,000 |
| 1995/03/07 | 432 | 438 | 430 | 430 | 66,000 |
| 1995/03/06 | 420 | 427 | 417 | 427 | 98,000 |
| 1995/03/03 | 422 | 425 | 421 | 422 | 78,000 |
| 1995/03/02 | 421 | 428 | 421 | 427 | 56,000 |
| 1995/03/01 | 433 | 433 | 417 | 422 | 62,000 |
| 1995/02/28 | 427 | 439 | 427 | 430 | 132,000 |
| 1995/02/27 | 416 | 418 | 415 | 417 | 121,000 |
| 1995/02/24 | 465 | 466 | 460 | 461 | 26,000 |
| 1995/02/23 | 474 | 474 | 464 | 470 | 40,000 |
| 1995/02/22 | 480 | 482 | 474 | 474 | 66,000 |
| 1995/02/21 | 478 | 482 | 478 | 482 | 41,000 |
| 1995/02/20 | 481 | 481 | 478 | 478 | 16,000 |
| 1995/02/17 | 482 | 490 | 479 | 480 | 61,000 |
| 1995/02/16 | 484 | 490 | 483 | 484 | 108,000 |
| 1995/02/15 | 478 | 484 | 476 | 484 | 81,000 |
| 1995/02/14 | 465 | 478 | 465 | 473 | 1,418,000 |
| 1995/02/13 | 461 | 466 | 460 | 465 | 1,384,000 |
| 1995/02/10 | 467 | 470 | 463 | 463 | 102,000 |
| 1995/02/09 | 469 | 479 | 466 | 473 | 287,000 |
| 1995/02/08 | 470 | 472 | 466 | 472 | 36,000 |
| 1995/02/07 | 470 | 475 | 470 | 475 | 34,000 |
| 1995/02/06 | 481 | 485 | 480 | 480 | 25,000 |
| 1995/02/03 | 475 | 475 | 470 | 475 | 85,000 |
| 1995/02/02 | 480 | 480 | 470 | 470 | 39,000 |
| 1995/02/01 | 490 | 510 | 490 | 510 | 109,000 |
| 1995/01/31 | 461 | 475 | 460 | 475 | 81,000 |
| 1995/01/30 | 465 | 472 | 460 | 460 | 95,000 |
| 1995/01/27 | 472 | 475 | 465 | 465 | 64,000 |
| 1995/01/26 | 486 | 486 | 475 | 475 | 40,000 |
| 1995/01/25 | 485 | 501 | 481 | 481 | 170,000 |
| 1995/01/24 | 465 | 486 | 465 | 485 | 102,000 |
| 1995/01/23 | 490 | 491 | 461 | 470 | 154,000 |
| 1995/01/20 | 519 | 519 | 494 | 500 | 188,000 |
| 1995/01/19 | 525 | 525 | 518 | 518 | 85,000 |
| 1995/01/18 | 515 | 521 | 515 | 515 | 163,000 |
| 1995/01/17 | 513 | 524 | 513 | 513 | 61,000 |
| 1995/01/13 | 512 | 516 | 508 | 508 | 122,000 |
| 1995/01/12 | 509 | 522 | 509 | 511 | 63,000 |
| 1995/01/11 | 510 | 513 | 506 | 513 | 87,000 |
| 1995/01/10 | 513 | 513 | 505 | 506 | 26,000 |
| 1995/01/09 | 505 | 510 | 505 | 505 | 39,000 |
| 1995/01/06 | 516 | 516 | 505 | 505 | 93,000 |
| 1995/01/05 | 520 | 520 | 512 | 516 | 40,000 |
| 1995/01/04 | 515 | 520 | 510 | 510 | 88,000 |