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 |
|---|---|---|---|---|---|
| 2001/12/28 | 215 | 215 | 210 | 212 | 58,000 |
| 2001/12/27 | 205 | 208 | 203 | 208 | 61,000 |
| 2001/12/26 | 215 | 215 | 205 | 205 | 84,000 |
| 2001/12/25 | 210 | 210 | 208 | 210 | 73,000 |
| 2001/12/21 | 214 | 215 | 211 | 215 | 60,000 |
| 2001/12/20 | 203 | 213 | 203 | 213 | 116,000 |
| 2001/12/19 | 208 | 209 | 200 | 203 | 158,000 |
| 2001/12/18 | 216 | 218 | 205 | 210 | 152,000 |
| 2001/12/17 | 216 | 216 | 210 | 212 | 117,000 |
| 2001/12/14 | 218 | 221 | 212 | 216 | 151,000 |
| 2001/12/13 | 224 | 227 | 221 | 222 | 60,000 |
| 2001/12/12 | 221 | 224 | 220 | 223 | 64,000 |
| 2001/12/11 | 225 | 225 | 220 | 225 | 78,000 |
| 2001/12/10 | 225 | 225 | 223 | 225 | 37,000 |
| 2001/12/07 | 225 | 227 | 225 | 227 | 48,000 |
| 2001/12/06 | 228 | 228 | 225 | 225 | 36,000 |
| 2001/12/05 | 224 | 225 | 223 | 224 | 27,000 |
| 2001/12/04 | 225 | 227 | 220 | 222 | 101,000 |
| 2001/12/03 | 227 | 229 | 225 | 228 | 67,000 |
| 2001/11/30 | 232 | 232 | 225 | 225 | 98,000 |
| 2001/11/29 | 230 | 232 | 229 | 231 | 40,000 |
| 2001/11/28 | 228 | 232 | 228 | 232 | 60,000 |
| 2001/11/27 | 236 | 236 | 229 | 233 | 66,000 |
| 2001/11/26 | 229 | 236 | 228 | 236 | 61,000 |
| 2001/11/22 | 228 | 229 | 226 | 228 | 110,000 |
| 2001/11/21 | 227 | 229 | 225 | 227 | 58,000 |
| 2001/11/20 | 225 | 232 | 224 | 227 | 92,000 |
| 2001/11/19 | 227 | 230 | 227 | 230 | 49,000 |
| 2001/11/16 | 237 | 237 | 232 | 232 | 70,000 |
| 2001/11/15 | 234 | 237 | 231 | 235 | 71,000 |
| 2001/11/14 | 238 | 238 | 234 | 235 | 52,000 |
| 2001/11/13 | 236 | 236 | 230 | 236 | 69,000 |
| 2001/11/12 | 239 | 240 | 235 | 235 | 92,000 |
| 2001/11/09 | 244 | 244 | 238 | 241 | 80,000 |
| 2001/11/08 | 242 | 242 | 237 | 242 | 68,000 |
| 2001/11/07 | 241 | 245 | 239 | 242 | 108,000 |
| 2001/11/06 | 244 | 244 | 239 | 240 | 76,000 |
| 2001/11/05 | 242 | 245 | 236 | 242 | 102,000 |
| 2001/11/02 | 244 | 245 | 240 | 241 | 122,000 |
| 2001/11/01 | 241 | 243 | 237 | 237 | 74,000 |
| 2001/10/31 | 240 | 243 | 238 | 243 | 118,000 |
| 2001/10/30 | 243 | 245 | 238 | 243 | 163,000 |
| 2001/10/29 | 247 | 250 | 245 | 248 | 184,000 |
| 2001/10/26 | 242 | 245 | 241 | 244 | 139,000 |
| 2001/10/25 | 239 | 241 | 236 | 241 | 90,000 |
| 2001/10/24 | 237 | 239 | 237 | 237 | 82,000 |
| 2001/10/23 | 234 | 237 | 232 | 235 | 54,000 |
| 2001/10/22 | 234 | 234 | 228 | 232 | 92,000 |
| 2001/10/19 | 235 | 239 | 231 | 234 | 108,000 |
| 2001/10/18 | 243 | 243 | 236 | 236 | 84,000 |
| 2001/10/17 | 245 | 245 | 240 | 245 | 154,000 |
| 2001/10/16 | 250 | 251 | 246 | 246 | 135,000 |
| 2001/10/15 | 245 | 255 | 244 | 249 | 420,000 |
| 2001/10/12 | 238 | 245 | 237 | 245 | 349,000 |
| 2001/10/11 | 239 | 240 | 234 | 236 | 155,000 |
| 2001/10/10 | 236 | 239 | 230 | 230 | 231,000 |
| 2001/10/09 | 238 | 238 | 234 | 238 | 123,000 |
| 2001/10/05 | 245 | 245 | 237 | 241 | 175,000 |
| 2001/10/04 | 252 | 252 | 240 | 247 | 261,000 |
| 2001/10/03 | 253 | 257 | 250 | 254 | 383,000 |
| 2001/10/02 | 248 | 252 | 246 | 251 | 373,000 |
| 2001/10/01 | 240 | 248 | 237 | 247 | 306,000 |
| 2001/09/28 | 245 | 247 | 239 | 242 | 519,000 |
| 2001/09/27 | 232 | 245 | 230 | 243 | 581,000 |
| 2001/09/26 | 225 | 233 | 225 | 232 | 190,000 |
| 2001/09/25 | 229 | 229 | 220 | 222 | 175,000 |
| 2001/09/21 | 212 | 222 | 211 | 221 | 277,000 |
| 2001/09/20 | 225 | 233 | 215 | 222 | 412,000 |
| 2001/09/19 | 215 | 239 | 211 | 227 | 912,000 |
| 2001/09/18 | 188 | 205 | 187 | 200 | 148,000 |
| 2001/09/17 | 194 | 194 | 180 | 183 | 73,000 |
| 2001/09/14 | 178 | 198 | 178 | 198 | 121,000 |
| 2001/09/13 | 170 | 193 | 170 | 191 | 80,000 |
| 2001/09/12 | 173 | 185 | 170 | 170 | 246,000 |
| 2001/09/11 | 193 | 195 | 193 | 195 | 23,000 |
| 2001/09/10 | 193 | 199 | 193 | 195 | 56,000 |
| 2001/09/07 | 197 | 198 | 195 | 198 | 46,000 |
| 2001/09/06 | 202 | 204 | 195 | 200 | 79,000 |
| 2001/09/05 | 211 | 211 | 201 | 201 | 70,000 |
| 2001/09/04 | 207 | 207 | 205 | 206 | 48,000 |
| 2001/09/03 | 212 | 213 | 208 | 211 | 73,000 |
| 2001/08/31 | 215 | 215 | 212 | 212 | 124,000 |
| 2001/08/30 | 212 | 215 | 211 | 215 | 47,000 |
| 2001/08/29 | 212 | 215 | 211 | 215 | 37,000 |
| 2001/08/28 | 211 | 215 | 211 | 214 | 66,000 |
| 2001/08/27 | 213 | 215 | 211 | 212 | 67,000 |
| 2001/08/24 | 213 | 216 | 212 | 212 | 19,000 |
| 2001/08/23 | 215 | 217 | 213 | 217 | 67,000 |
| 2001/08/22 | 210 | 215 | 208 | 215 | 39,000 |
| 2001/08/21 | 211 | 215 | 211 | 215 | 15,000 |
| 2001/08/20 | 216 | 216 | 210 | 211 | 83,000 |
| 2001/08/17 | 213 | 216 | 213 | 216 | 65,000 |
| 2001/08/16 | 215 | 217 | 215 | 216 | 33,000 |
| 2001/08/15 | 216 | 220 | 214 | 217 | 22,000 |
| 2001/08/14 | 219 | 221 | 218 | 221 | 28,000 |
| 2001/08/13 | 227 | 227 | 214 | 215 | 86,000 |
| 2001/08/10 | 217 | 228 | 213 | 228 | 137,000 |
| 2001/08/09 | 217 | 217 | 213 | 216 | 55,000 |
| 2001/08/08 | 217 | 219 | 216 | 217 | 27,000 |
| 2001/08/07 | 215 | 219 | 215 | 218 | 20,000 |
| 2001/08/06 | 220 | 220 | 216 | 220 | 49,000 |
| 2001/08/03 | 220 | 220 | 216 | 216 | 34,000 |
| 2001/08/02 | 216 | 220 | 216 | 220 | 27,000 |
| 2001/08/01 | 217 | 220 | 215 | 218 | 22,000 |
| 2001/07/31 | 221 | 221 | 213 | 217 | 70,000 |
| 2001/07/30 | 218 | 219 | 213 | 219 | 44,000 |
| 2001/07/27 | 215 | 217 | 213 | 217 | 50,000 |
| 2001/07/26 | 211 | 217 | 211 | 214 | 30,000 |
| 2001/07/25 | 214 | 214 | 207 | 211 | 54,000 |
| 2001/07/24 | 215 | 215 | 209 | 214 | 41,000 |
| 2001/07/23 | 215 | 217 | 210 | 215 | 78,000 |
| 2001/07/19 | 222 | 223 | 217 | 222 | 51,000 |
| 2001/07/18 | 232 | 232 | 222 | 222 | 99,000 |
| 2001/07/17 | 223 | 225 | 221 | 222 | 20,000 |
| 2001/07/16 | 225 | 226 | 224 | 226 | 21,000 |
| 2001/07/13 | 225 | 231 | 225 | 231 | 19,000 |
| 2001/07/12 | 222 | 225 | 222 | 224 | 21,000 |
| 2001/07/11 | 217 | 222 | 217 | 222 | 36,000 |
| 2001/07/10 | 224 | 226 | 222 | 225 | 46,000 |
| 2001/07/09 | 230 | 230 | 222 | 225 | 55,000 |
| 2001/07/06 | 234 | 234 | 230 | 230 | 38,000 |
| 2001/07/05 | 233 | 238 | 227 | 238 | 88,000 |
| 2001/07/04 | 233 | 235 | 233 | 235 | 21,000 |
| 2001/07/03 | 236 | 236 | 231 | 236 | 60,000 |
| 2001/07/02 | 236 | 239 | 233 | 233 | 17,000 |
| 2001/06/29 | 243 | 243 | 235 | 239 | 88,000 |
| 2001/06/28 | 234 | 239 | 234 | 239 | 39,000 |
| 2001/06/27 | 240 | 243 | 233 | 239 | 73,000 |
| 2001/06/26 | 240 | 240 | 237 | 240 | 22,000 |
| 2001/06/25 | 237 | 240 | 234 | 234 | 71,000 |
| 2001/06/22 | 229 | 236 | 228 | 236 | 41,000 |
| 2001/06/21 | 227 | 232 | 226 | 229 | 63,000 |
| 2001/06/20 | 230 | 230 | 226 | 226 | 54,000 |
| 2001/06/19 | 238 | 238 | 230 | 233 | 53,000 |
| 2001/06/18 | 239 | 239 | 233 | 237 | 38,000 |
| 2001/06/15 | 235 | 239 | 232 | 239 | 63,000 |
| 2001/06/14 | 240 | 242 | 238 | 238 | 63,000 |
| 2001/06/13 | 241 | 243 | 239 | 239 | 49,000 |
| 2001/06/12 | 247 | 248 | 241 | 241 | 64,000 |
| 2001/06/11 | 253 | 253 | 246 | 248 | 41,000 |
| 2001/06/08 | 246 | 249 | 246 | 249 | 125,000 |
| 2001/06/07 | 245 | 246 | 243 | 246 | 42,000 |
| 2001/06/06 | 245 | 245 | 244 | 245 | 42,000 |
| 2001/06/05 | 253 | 253 | 245 | 245 | 62,000 |
| 2001/06/04 | 246 | 250 | 246 | 246 | 65,000 |
| 2001/06/01 | 254 | 254 | 246 | 250 | 54,000 |
| 2001/05/31 | 253 | 254 | 242 | 252 | 158,000 |
| 2001/05/30 | 253 | 254 | 246 | 251 | 150,000 |
| 2001/05/29 | 256 | 258 | 254 | 255 | 222,000 |
| 2001/05/28 | 262 | 264 | 256 | 258 | 504,000 |
| 2001/05/25 | 248 | 260 | 248 | 257 | 834,000 |
| 2001/05/24 | 247 | 247 | 242 | 245 | 97,000 |
| 2001/05/23 | 246 | 249 | 246 | 249 | 104,000 |
| 2001/05/22 | 247 | 249 | 245 | 246 | 68,000 |
| 2001/05/21 | 248 | 249 | 245 | 249 | 110,000 |
| 2001/05/18 | 244 | 249 | 243 | 243 | 70,000 |
| 2001/05/17 | 239 | 254 | 239 | 250 | 276,000 |
| 2001/05/16 | 238 | 241 | 233 | 236 | 91,000 |
| 2001/05/15 | 238 | 241 | 238 | 241 | 25,000 |
| 2001/05/14 | 240 | 241 | 235 | 238 | 100,000 |
| 2001/05/11 | 243 | 243 | 241 | 242 | 27,000 |
| 2001/05/10 | 241 | 244 | 241 | 244 | 30,000 |
| 2001/05/09 | 245 | 245 | 240 | 243 | 35,000 |
| 2001/05/08 | 247 | 249 | 245 | 246 | 58,000 |
| 2001/05/07 | 250 | 250 | 246 | 246 | 45,000 |
| 2001/05/02 | 255 | 255 | 250 | 250 | 74,000 |
| 2001/05/01 | 251 | 255 | 250 | 255 | 84,000 |
| 2001/04/27 | 255 | 255 | 248 | 250 | 118,000 |
| 2001/04/26 | 249 | 255 | 245 | 251 | 242,000 |
| 2001/04/25 | 247 | 249 | 245 | 246 | 69,000 |
| 2001/04/24 | 246 | 248 | 243 | 247 | 47,000 |
| 2001/04/23 | 250 | 250 | 240 | 241 | 94,000 |
| 2001/04/20 | 249 | 250 | 245 | 250 | 89,000 |
| 2001/04/19 | 254 | 254 | 248 | 252 | 136,000 |
| 2001/04/18 | 248 | 254 | 248 | 254 | 405,000 |
| 2001/04/17 | 245 | 248 | 241 | 248 | 204,000 |
| 2001/04/16 | 240 | 242 | 238 | 242 | 41,000 |
| 2001/04/13 | 240 | 241 | 237 | 237 | 51,000 |
| 2001/04/12 | 240 | 242 | 238 | 238 | 102,000 |
| 2001/04/11 | 240 | 240 | 235 | 239 | 47,000 |
| 2001/04/10 | 237 | 240 | 233 | 240 | 84,000 |
| 2001/04/09 | 238 | 238 | 233 | 233 | 32,000 |
| 2001/04/06 | 237 | 240 | 236 | 238 | 80,000 |
| 2001/04/05 | 240 | 240 | 237 | 237 | 147,000 |
| 2001/04/04 | 230 | 240 | 228 | 235 | 67,000 |
| 2001/04/03 | 225 | 237 | 225 | 228 | 39,000 |
| 2001/04/02 | 229 | 231 | 225 | 225 | 43,000 |
| 2001/03/30 | 242 | 242 | 228 | 228 | 68,000 |
| 2001/03/29 | 235 | 238 | 232 | 237 | 71,000 |
| 2001/03/28 | 235 | 247 | 230 | 235 | 144,000 |
| 2001/03/27 | 235 | 237 | 231 | 234 | 86,000 |
| 2001/03/26 | 225 | 240 | 225 | 240 | 141,000 |
| 2001/03/23 | 228 | 229 | 222 | 223 | 74,000 |
| 2001/03/22 | 224 | 228 | 223 | 225 | 114,000 |
| 2001/03/21 | 221 | 233 | 221 | 233 | 56,000 |
| 2001/03/19 | 220 | 228 | 220 | 228 | 50,000 |
| 2001/03/16 | 223 | 227 | 223 | 224 | 39,000 |
| 2001/03/15 | 220 | 220 | 203 | 219 | 93,000 |
| 2001/03/14 | 224 | 226 | 220 | 222 | 47,000 |
| 2001/03/13 | 227 | 227 | 220 | 223 | 114,000 |
| 2001/03/12 | 242 | 242 | 232 | 232 | 43,000 |
| 2001/03/09 | 231 | 255 | 228 | 240 | 443,000 |
| 2001/03/08 | 230 | 233 | 226 | 226 | 79,000 |
| 2001/03/07 | 230 | 230 | 225 | 230 | 62,000 |
| 2001/03/06 | 225 | 231 | 224 | 230 | 57,000 |
| 2001/03/05 | 232 | 232 | 222 | 223 | 53,000 |
| 2001/03/02 | 234 | 234 | 222 | 222 | 157,000 |
| 2001/03/01 | 235 | 238 | 230 | 235 | 200,000 |
| 2001/02/28 | 250 | 250 | 240 | 240 | 228,000 |
| 2001/02/27 | 249 | 250 | 245 | 248 | 143,000 |
| 2001/02/26 | 249 | 252 | 242 | 246 | 239,000 |
| 2001/02/23 | 235 | 251 | 232 | 249 | 420,000 |
| 2001/02/22 | 235 | 235 | 228 | 233 | 122,000 |
| 2001/02/21 | 230 | 239 | 230 | 237 | 142,000 |
| 2001/02/20 | 228 | 233 | 228 | 230 | 68,000 |
| 2001/02/19 | 223 | 228 | 222 | 225 | 93,000 |
| 2001/02/16 | 235 | 235 | 230 | 233 | 103,000 |
| 2001/02/15 | 229 | 247 | 228 | 232 | 404,000 |
| 2001/02/14 | 210 | 221 | 210 | 221 | 129,000 |
| 2001/02/13 | 202 | 210 | 202 | 210 | 127,000 |
| 2001/02/09 | 200 | 201 | 197 | 197 | 54,000 |
| 2001/02/08 | 200 | 201 | 200 | 201 | 25,000 |
| 2001/02/07 | 202 | 202 | 200 | 200 | 28,000 |
| 2001/02/06 | 202 | 205 | 201 | 202 | 23,000 |
| 2001/02/05 | 207 | 207 | 201 | 202 | 32,000 |
| 2001/02/02 | 203 | 206 | 203 | 203 | 25,000 |
| 2001/02/01 | 207 | 207 | 203 | 205 | 32,000 |
| 2001/01/31 | 208 | 208 | 203 | 208 | 70,000 |
| 2001/01/30 | 207 | 207 | 205 | 207 | 36,000 |
| 2001/01/29 | 201 | 207 | 200 | 207 | 40,000 |
| 2001/01/26 | 202 | 203 | 200 | 200 | 25,000 |
| 2001/01/25 | 207 | 207 | 203 | 205 | 17,000 |
| 2001/01/24 | 207 | 209 | 206 | 206 | 22,000 |
| 2001/01/23 | 207 | 207 | 206 | 206 | 48,000 |
| 2001/01/22 | 208 | 210 | 205 | 207 | 14,000 |
| 2001/01/19 | 208 | 210 | 205 | 208 | 36,000 |
| 2001/01/18 | 201 | 208 | 200 | 206 | 61,000 |
| 2001/01/17 | 203 | 203 | 199 | 199 | 17,000 |
| 2001/01/16 | 199 | 203 | 196 | 203 | 18,000 |
| 2001/01/15 | 194 | 201 | 194 | 197 | 22,000 |
| 2001/01/12 | 192 | 196 | 191 | 195 | 79,000 |
| 2001/01/11 | 201 | 201 | 190 | 194 | 100,000 |
| 2001/01/10 | 201 | 201 | 198 | 201 | 77,000 |
| 2001/01/09 | 203 | 205 | 200 | 201 | 60,000 |
| 2001/01/05 | 205 | 208 | 205 | 205 | 49,000 |
| 2001/01/04 | 214 | 215 | 204 | 204 | 32,000 |