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 |
|---|---|---|---|---|---|
| 1996/12/30 | 351 | 354 | 350 | 353 | 44,000 |
| 1996/12/27 | 346 | 355 | 346 | 355 | 131,000 |
| 1996/12/26 | 348 | 356 | 346 | 354 | 105,000 |
| 1996/12/25 | 348 | 355 | 346 | 350 | 88,000 |
| 1996/12/24 | 357 | 360 | 346 | 346 | 134,000 |
| 1996/12/20 | 366 | 370 | 355 | 360 | 164,000 |
| 1996/12/19 | 380 | 381 | 361 | 361 | 148,000 |
| 1996/12/18 | 390 | 390 | 380 | 382 | 91,000 |
| 1996/12/17 | 385 | 392 | 382 | 383 | 89,000 |
| 1996/12/16 | 388 | 395 | 387 | 395 | 47,000 |
| 1996/12/13 | 389 | 390 | 382 | 388 | 94,000 |
| 1996/12/12 | 390 | 400 | 390 | 390 | 59,000 |
| 1996/12/11 | 403 | 403 | 390 | 390 | 99,000 |
| 1996/12/10 | 406 | 406 | 403 | 403 | 59,000 |
| 1996/12/09 | 403 | 405 | 403 | 405 | 40,000 |
| 1996/12/06 | 405 | 410 | 403 | 404 | 39,000 |
| 1996/12/05 | 394 | 403 | 390 | 400 | 76,000 |
| 1996/12/04 | 403 | 403 | 391 | 391 | 170,000 |
| 1996/12/03 | 405 | 409 | 405 | 405 | 184,000 |
| 1996/12/02 | 412 | 413 | 401 | 401 | 89,000 |
| 1996/11/29 | 419 | 420 | 411 | 416 | 136,000 |
| 1996/11/28 | 421 | 423 | 420 | 421 | 84,000 |
| 1996/11/27 | 427 | 430 | 425 | 425 | 66,000 |
| 1996/11/26 | 438 | 438 | 426 | 426 | 66,000 |
| 1996/11/25 | 426 | 432 | 426 | 428 | 31,000 |
| 1996/11/22 | 430 | 430 | 425 | 425 | 97,000 |
| 1996/11/21 | 430 | 432 | 430 | 430 | 58,000 |
| 1996/11/20 | 430 | 432 | 430 | 431 | 73,000 |
| 1996/11/19 | 431 | 435 | 429 | 429 | 40,000 |
| 1996/11/18 | 432 | 432 | 429 | 430 | 86,000 |
| 1996/11/15 | 440 | 442 | 435 | 435 | 142,000 |
| 1996/11/14 | 457 | 460 | 442 | 442 | 180,000 |
| 1996/11/13 | 450 | 460 | 450 | 457 | 150,000 |
| 1996/11/12 | 439 | 449 | 439 | 449 | 96,000 |
| 1996/11/11 | 444 | 450 | 441 | 444 | 56,000 |
| 1996/11/08 | 438 | 444 | 435 | 440 | 167,000 |
| 1996/11/07 | 449 | 450 | 442 | 442 | 89,000 |
| 1996/11/06 | 439 | 444 | 433 | 444 | 55,000 |
| 1996/11/05 | 439 | 444 | 433 | 433 | 71,000 |
| 1996/11/01 | 439 | 440 | 435 | 435 | 168,000 |
| 1996/10/31 | 439 | 450 | 438 | 439 | 136,000 |
| 1996/10/30 | 446 | 446 | 439 | 439 | 127,000 |
| 1996/10/29 | 452 | 452 | 442 | 442 | 58,000 |
| 1996/10/28 | 441 | 450 | 441 | 450 | 49,000 |
| 1996/10/25 | 441 | 442 | 438 | 440 | 154,000 |
| 1996/10/24 | 440 | 442 | 437 | 441 | 89,000 |
| 1996/10/23 | 442 | 444 | 438 | 438 | 101,000 |
| 1996/10/22 | 454 | 455 | 448 | 448 | 151,000 |
| 1996/10/21 | 459 | 460 | 451 | 451 | 134,000 |
| 1996/10/18 | 450 | 465 | 446 | 455 | 516,000 |
| 1996/10/17 | 441 | 449 | 438 | 446 | 449,000 |
| 1996/10/16 | 443 | 444 | 435 | 441 | 333,000 |
| 1996/10/15 | 435 | 447 | 432 | 447 | 196,000 |
| 1996/10/14 | 436 | 438 | 431 | 433 | 97,000 |
| 1996/10/11 | 435 | 435 | 429 | 431 | 259,000 |
| 1996/10/09 | 441 | 450 | 437 | 450 | 269,000 |
| 1996/10/08 | 454 | 454 | 445 | 450 | 120,000 |
| 1996/10/07 | 458 | 458 | 448 | 452 | 163,000 |
| 1996/10/04 | 464 | 464 | 450 | 453 | 832,000 |
| 1996/10/03 | 476 | 481 | 468 | 468 | 450,000 |
| 1996/10/02 | 470 | 480 | 468 | 474 | 368,000 |
| 1996/10/01 | 468 | 469 | 463 | 468 | 276,000 |
| 1996/09/30 | 470 | 470 | 463 | 465 | 62,000 |
| 1996/09/27 | 470 | 470 | 462 | 467 | 88,000 |
| 1996/09/26 | 465 | 470 | 462 | 462 | 83,000 |
| 1996/09/25 | 468 | 470 | 462 | 462 | 97,000 |
| 1996/09/24 | 468 | 470 | 465 | 466 | 67,000 |
| 1996/09/20 | 476 | 476 | 465 | 466 | 44,000 |
| 1996/09/19 | 478 | 478 | 467 | 471 | 71,000 |
| 1996/09/18 | 480 | 484 | 480 | 480 | 22,000 |
| 1996/09/17 | 484 | 489 | 480 | 482 | 100,000 |
| 1996/09/13 | 470 | 479 | 462 | 478 | 49,000 |
| 1996/09/12 | 476 | 479 | 470 | 472 | 82,000 |
| 1996/09/11 | 463 | 480 | 460 | 475 | 92,000 |
| 1996/09/10 | 460 | 460 | 455 | 459 | 82,000 |
| 1996/09/09 | 462 | 463 | 461 | 461 | 35,000 |
| 1996/09/06 | 473 | 473 | 461 | 462 | 62,000 |
| 1996/09/05 | 475 | 475 | 460 | 460 | 42,000 |
| 1996/09/04 | 463 | 475 | 460 | 460 | 59,000 |
| 1996/09/03 | 464 | 465 | 455 | 464 | 67,000 |
| 1996/09/02 | 460 | 468 | 453 | 460 | 60,000 |
| 1996/08/30 | 489 | 489 | 463 | 468 | 125,000 |
| 1996/08/29 | 500 | 500 | 490 | 491 | 78,000 |
| 1996/08/28 | 502 | 504 | 500 | 500 | 95,000 |
| 1996/08/27 | 500 | 502 | 499 | 502 | 53,000 |
| 1996/08/26 | 502 | 509 | 499 | 503 | 61,000 |
| 1996/08/23 | 500 | 501 | 495 | 501 | 91,000 |
| 1996/08/22 | 500 | 500 | 491 | 496 | 136,000 |
| 1996/08/21 | 487 | 510 | 483 | 510 | 93,000 |
| 1996/08/20 | 482 | 483 | 481 | 483 | 144,000 |
| 1996/08/19 | 472 | 481 | 469 | 481 | 62,000 |
| 1996/08/16 | 467 | 474 | 465 | 470 | 74,000 |
| 1996/08/15 | 476 | 485 | 475 | 480 | 101,000 |
| 1996/08/14 | 463 | 468 | 463 | 468 | 42,000 |
| 1996/08/13 | 445 | 450 | 443 | 445 | 94,000 |
| 1996/08/12 | 450 | 450 | 440 | 445 | 149,000 |
| 1996/08/09 | 457 | 458 | 451 | 451 | 198,000 |
| 1996/08/08 | 460 | 464 | 457 | 457 | 97,000 |
| 1996/08/07 | 470 | 473 | 460 | 460 | 61,000 |
| 1996/08/06 | 478 | 479 | 470 | 470 | 51,000 |
| 1996/08/05 | 493 | 493 | 473 | 473 | 40,000 |
| 1996/08/02 | 491 | 493 | 485 | 493 | 76,000 |
| 1996/08/01 | 466 | 485 | 455 | 485 | 198,000 |
| 1996/07/31 | 470 | 473 | 465 | 465 | 160,000 |
| 1996/07/30 | 481 | 490 | 460 | 460 | 151,000 |
| 1996/07/29 | 510 | 515 | 490 | 490 | 101,000 |
| 1996/07/26 | 519 | 519 | 501 | 505 | 39,000 |
| 1996/07/25 | 505 | 507 | 500 | 504 | 85,000 |
| 1996/07/24 | 511 | 513 | 505 | 505 | 81,000 |
| 1996/07/23 | 515 | 520 | 510 | 517 | 76,000 |
| 1996/07/22 | 522 | 527 | 520 | 520 | 55,000 |
| 1996/07/19 | 525 | 538 | 525 | 532 | 55,000 |
| 1996/07/18 | 518 | 522 | 517 | 518 | 127,000 |
| 1996/07/17 | 521 | 525 | 517 | 517 | 58,000 |
| 1996/07/16 | 520 | 520 | 517 | 519 | 101,000 |
| 1996/07/15 | 525 | 530 | 521 | 522 | 42,000 |
| 1996/07/12 | 531 | 536 | 525 | 536 | 66,000 |
| 1996/07/11 | 537 | 540 | 536 | 536 | 29,000 |
| 1996/07/10 | 554 | 554 | 536 | 537 | 60,000 |
| 1996/07/09 | 538 | 550 | 536 | 541 | 49,000 |
| 1996/07/08 | 555 | 555 | 540 | 541 | 58,000 |
| 1996/07/05 | 559 | 561 | 551 | 551 | 36,000 |
| 1996/07/04 | 555 | 555 | 550 | 550 | 114,000 |
| 1996/07/03 | 562 | 562 | 551 | 555 | 68,000 |
| 1996/07/02 | 561 | 561 | 552 | 552 | 37,000 |
| 1996/07/01 | 550 | 565 | 548 | 560 | 169,000 |
| 1996/06/28 | 560 | 560 | 545 | 550 | 133,000 |
| 1996/06/27 | 548 | 567 | 540 | 567 | 63,000 |
| 1996/06/26 | 558 | 559 | 550 | 550 | 77,000 |
| 1996/06/25 | 560 | 564 | 558 | 558 | 71,000 |
| 1996/06/24 | 560 | 563 | 542 | 558 | 66,000 |
| 1996/06/21 | 545 | 545 | 540 | 540 | 84,000 |
| 1996/06/20 | 550 | 550 | 544 | 548 | 50,000 |
| 1996/06/19 | 557 | 560 | 555 | 555 | 63,000 |
| 1996/06/18 | 566 | 566 | 555 | 561 | 82,000 |
| 1996/06/17 | 564 | 565 | 550 | 550 | 82,000 |
| 1996/06/14 | 538 | 569 | 538 | 565 | 204,000 |
| 1996/06/13 | 536 | 552 | 536 | 538 | 64,000 |
| 1996/06/12 | 546 | 558 | 545 | 546 | 77,000 |
| 1996/06/11 | 520 | 540 | 516 | 535 | 97,000 |
| 1996/06/10 | 524 | 529 | 515 | 515 | 101,000 |
| 1996/06/07 | 540 | 540 | 528 | 532 | 135,000 |
| 1996/06/06 | 540 | 550 | 538 | 540 | 73,000 |
| 1996/06/05 | 550 | 550 | 534 | 540 | 169,000 |
| 1996/06/04 | 548 | 548 | 540 | 540 | 186,000 |
| 1996/06/03 | 557 | 560 | 540 | 540 | 182,000 |
| 1996/05/31 | 570 | 574 | 556 | 557 | 161,000 |
| 1996/05/30 | 575 | 585 | 560 | 560 | 118,000 |
| 1996/05/29 | 551 | 573 | 551 | 573 | 191,000 |
| 1996/05/28 | 542 | 555 | 541 | 551 | 216,000 |
| 1996/05/27 | 551 | 551 | 541 | 542 | 131,000 |
| 1996/05/24 | 551 | 556 | 550 | 555 | 135,000 |
| 1996/05/23 | 563 | 563 | 555 | 556 | 112,000 |
| 1996/05/22 | 565 | 565 | 560 | 563 | 162,000 |
| 1996/05/21 | 567 | 573 | 560 | 573 | 224,000 |
| 1996/05/20 | 575 | 575 | 567 | 567 | 169,000 |
| 1996/05/17 | 585 | 585 | 571 | 575 | 290,000 |
| 1996/05/16 | 590 | 595 | 585 | 585 | 229,000 |
| 1996/05/15 | 576 | 596 | 576 | 590 | 282,000 |
| 1996/05/14 | 595 | 595 | 571 | 576 | 217,000 |
| 1996/05/13 | 600 | 606 | 598 | 598 | 166,000 |
| 1996/05/10 | 605 | 605 | 596 | 600 | 283,000 |
| 1996/05/09 | 620 | 623 | 603 | 605 | 191,000 |
| 1996/05/08 | 608 | 623 | 603 | 623 | 255,000 |
| 1996/05/07 | 626 | 626 | 610 | 610 | 137,000 |
| 1996/05/02 | 622 | 630 | 616 | 626 | 288,000 |
| 1996/05/01 | 610 | 655 | 610 | 622 | 1,387,000 |
| 1996/04/30 | 607 | 625 | 607 | 610 | 160,000 |
| 1996/04/26 | 610 | 617 | 600 | 617 | 353,000 |
| 1996/04/25 | 627 | 630 | 615 | 616 | 488,000 |
| 1996/04/24 | 636 | 640 | 622 | 627 | 338,000 |
| 1996/04/23 | 647 | 660 | 633 | 642 | 331,000 |
| 1996/04/22 | 655 | 669 | 648 | 657 | 442,000 |
| 1996/04/19 | 639 | 655 | 639 | 651 | 426,000 |
| 1996/04/18 | 670 | 676 | 640 | 640 | 1,046,000 |
| 1996/04/17 | 675 | 691 | 660 | 665 | 3,083,000 |
| 1996/04/16 | 655 | 690 | 653 | 665 | 4,526,000 |
| 1996/04/15 | 650 | 653 | 642 | 643 | 415,000 |
| 1996/04/12 | 660 | 660 | 639 | 641 | 806,000 |
| 1996/04/11 | 635 | 661 | 629 | 650 | 1,869,000 |
| 1996/04/10 | 617 | 650 | 617 | 630 | 1,628,000 |
| 1996/04/09 | 626 | 630 | 610 | 620 | 919,000 |
| 1996/04/08 | 640 | 640 | 621 | 635 | 1,040,000 |
| 1996/04/05 | 670 | 671 | 635 | 644 | 3,555,000 |
| 1996/04/04 | 655 | 690 | 635 | 645 | 11,185,000 |
| 1996/04/03 | 564 | 645 | 560 | 645 | 10,303,000 |
| 1996/04/02 | 496 | 547 | 490 | 545 | 987,000 |
| 1996/04/01 | 491 | 508 | 491 | 496 | 206,000 |
| 1996/03/29 | 494 | 498 | 487 | 490 | 154,000 |
| 1996/03/28 | 480 | 500 | 480 | 492 | 275,000 |
| 1996/03/27 | 473 | 479 | 473 | 475 | 115,000 |
| 1996/03/26 | 473 | 479 | 468 | 468 | 149,000 |
| 1996/03/25 | 460 | 470 | 460 | 465 | 80,000 |
| 1996/03/22 | 458 | 460 | 456 | 460 | 41,000 |
| 1996/03/21 | 464 | 464 | 455 | 460 | 151,000 |
| 1996/03/19 | 460 | 460 | 452 | 459 | 147,000 |
| 1996/03/18 | 464 | 464 | 457 | 460 | 66,000 |
| 1996/03/15 | 447 | 465 | 446 | 463 | 150,000 |
| 1996/03/14 | 440 | 460 | 440 | 456 | 229,000 |
| 1996/03/13 | 444 | 450 | 443 | 450 | 177,000 |
| 1996/03/12 | 450 | 450 | 434 | 439 | 185,000 |
| 1996/03/11 | 450 | 451 | 440 | 445 | 209,000 |
| 1996/03/08 | 451 | 460 | 451 | 459 | 181,000 |
| 1996/03/07 | 450 | 455 | 450 | 455 | 64,000 |
| 1996/03/06 | 455 | 455 | 450 | 455 | 107,000 |
| 1996/03/05 | 456 | 461 | 452 | 460 | 69,000 |
| 1996/03/04 | 451 | 455 | 451 | 451 | 48,000 |
| 1996/03/01 | 452 | 457 | 451 | 451 | 86,000 |
| 1996/02/29 | 459 | 460 | 452 | 455 | 60,000 |
| 1996/02/28 | 459 | 460 | 456 | 457 | 49,000 |
| 1996/02/27 | 469 | 469 | 457 | 462 | 31,000 |
| 1996/02/26 | 461 | 469 | 456 | 469 | 86,000 |
| 1996/02/23 | 471 | 474 | 461 | 461 | 105,000 |
| 1996/02/22 | 471 | 473 | 461 | 471 | 94,000 |
| 1996/02/21 | 475 | 475 | 471 | 471 | 67,000 |
| 1996/02/20 | 471 | 476 | 471 | 474 | 61,000 |
| 1996/02/19 | 483 | 485 | 473 | 475 | 97,000 |
| 1996/02/16 | 492 | 494 | 470 | 473 | 236,000 |
| 1996/02/15 | 500 | 507 | 495 | 495 | 275,000 |
| 1996/02/14 | 498 | 504 | 492 | 493 | 190,000 |
| 1996/02/13 | 504 | 530 | 490 | 490 | 183,000 |
| 1996/02/09 | 523 | 523 | 501 | 514 | 282,000 |
| 1996/02/08 | 549 | 549 | 521 | 525 | 428,000 |
| 1996/02/07 | 570 | 591 | 535 | 540 | 2,600,000 |
| 1996/02/06 | 489 | 570 | 487 | 570 | 5,337,000 |
| 1996/02/05 | 491 | 492 | 485 | 490 | 194,000 |
| 1996/02/02 | 499 | 500 | 485 | 492 | 615,000 |
| 1996/02/01 | 473 | 495 | 470 | 494 | 592,000 |
| 1996/01/31 | 482 | 485 | 473 | 475 | 432,000 |
| 1996/01/30 | 481 | 481 | 473 | 477 | 440,000 |
| 1996/01/29 | 460 | 470 | 451 | 468 | 314,000 |
| 1996/01/26 | 440 | 470 | 438 | 464 | 278,000 |
| 1996/01/25 | 441 | 445 | 437 | 440 | 119,000 |
| 1996/01/24 | 431 | 440 | 430 | 440 | 118,000 |
| 1996/01/23 | 435 | 436 | 426 | 433 | 133,000 |
| 1996/01/22 | 445 | 445 | 435 | 440 | 109,000 |
| 1996/01/19 | 452 | 454 | 445 | 445 | 90,000 |
| 1996/01/18 | 467 | 470 | 455 | 455 | 211,000 |
| 1996/01/17 | 465 | 479 | 459 | 472 | 549,000 |
| 1996/01/16 | 460 | 460 | 452 | 460 | 184,000 |
| 1996/01/12 | 464 | 479 | 456 | 456 | 816,000 |
| 1996/01/11 | 450 | 465 | 448 | 460 | 838,000 |
| 1996/01/10 | 430 | 455 | 430 | 451 | 1,206,000 |
| 1996/01/09 | 427 | 430 | 422 | 430 | 260,000 |
| 1996/01/08 | 429 | 429 | 421 | 428 | 180,000 |
| 1996/01/05 | 427 | 430 | 425 | 430 | 194,000 |
| 1996/01/04 | 420 | 430 | 420 | 426 | 151,000 |