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 |
|---|---|---|---|---|---|
| 2005/12/30 | 289 | 290 | 284 | 284 | 316,000 |
| 2005/12/29 | 294 | 294 | 287 | 288 | 618,000 |
| 2005/12/28 | 287 | 287 | 283 | 286 | 473,000 |
| 2005/12/27 | 292 | 292 | 280 | 289 | 496,000 |
| 2005/12/26 | 296 | 298 | 295 | 296 | 670,000 |
| 2005/12/22 | 296 | 298 | 295 | 298 | 352,000 |
| 2005/12/21 | 295 | 297 | 293 | 297 | 476,000 |
| 2005/12/20 | 296 | 297 | 294 | 296 | 194,000 |
| 2005/12/19 | 293 | 296 | 293 | 295 | 289,000 |
| 2005/12/16 | 295 | 298 | 295 | 296 | 271,000 |
| 2005/12/15 | 297 | 298 | 295 | 295 | 314,000 |
| 2005/12/14 | 304 | 304 | 297 | 298 | 420,000 |
| 2005/12/13 | 305 | 305 | 298 | 302 | 500,000 |
| 2005/12/12 | 304 | 306 | 302 | 305 | 506,000 |
| 2005/12/09 | 296 | 301 | 295 | 300 | 486,000 |
| 2005/12/08 | 305 | 305 | 295 | 296 | 798,000 |
| 2005/12/07 | 300 | 305 | 298 | 304 | 1,040,000 |
| 2005/12/06 | 297 | 302 | 296 | 300 | 660,000 |
| 2005/12/05 | 295 | 298 | 295 | 298 | 368,000 |
| 2005/12/02 | 295 | 296 | 293 | 294 | 424,000 |
| 2005/12/01 | 290 | 295 | 289 | 295 | 535,000 |
| 2005/11/30 | 289 | 292 | 288 | 289 | 332,000 |
| 2005/11/29 | 287 | 288 | 286 | 288 | 148,000 |
| 2005/11/28 | 286 | 288 | 286 | 287 | 171,000 |
| 2005/11/25 | 281 | 284 | 280 | 283 | 218,000 |
| 2005/11/24 | 285 | 288 | 281 | 281 | 349,000 |
| 2005/11/22 | 289 | 289 | 285 | 287 | 245,000 |
| 2005/11/21 | 288 | 290 | 287 | 287 | 300,000 |
| 2005/11/18 | 290 | 291 | 287 | 289 | 356,000 |
| 2005/11/17 | 286 | 288 | 284 | 288 | 245,000 |
| 2005/11/16 | 283 | 285 | 281 | 285 | 175,000 |
| 2005/11/15 | 284 | 287 | 283 | 283 | 441,000 |
| 2005/11/14 | 295 | 295 | 281 | 284 | 977,000 |
| 2005/11/11 | 290 | 293 | 289 | 291 | 283,000 |
| 2005/11/10 | 293 | 297 | 286 | 290 | 660,000 |
| 2005/11/09 | 299 | 299 | 293 | 293 | 516,000 |
| 2005/11/08 | 298 | 300 | 294 | 300 | 862,000 |
| 2005/11/07 | 293 | 298 | 290 | 298 | 1,162,000 |
| 2005/11/04 | 287 | 294 | 286 | 289 | 1,292,000 |
| 2005/11/02 | 280 | 289 | 280 | 285 | 1,781,000 |
| 2005/11/01 | 280 | 280 | 279 | 279 | 121,000 |
| 2005/10/31 | 279 | 279 | 276 | 279 | 382,000 |
| 2005/10/28 | 276 | 277 | 272 | 274 | 419,000 |
| 2005/10/27 | 277 | 277 | 272 | 277 | 467,000 |
| 2005/10/26 | 279 | 279 | 275 | 276 | 322,000 |
| 2005/10/25 | 272 | 276 | 272 | 274 | 224,000 |
| 2005/10/24 | 274 | 274 | 271 | 273 | 140,000 |
| 2005/10/21 | 268 | 272 | 268 | 272 | 216,000 |
| 2005/10/20 | 272 | 274 | 271 | 272 | 174,000 |
| 2005/10/19 | 269 | 271 | 264 | 270 | 534,000 |
| 2005/10/18 | 277 | 277 | 274 | 274 | 285,000 |
| 2005/10/17 | 281 | 285 | 276 | 278 | 1,415,000 |
| 2005/10/14 | 269 | 280 | 268 | 278 | 1,142,000 |
| 2005/10/13 | 268 | 270 | 266 | 268 | 271,000 |
| 2005/10/12 | 268 | 269 | 265 | 269 | 363,000 |
| 2005/10/11 | 267 | 267 | 264 | 266 | 269,000 |
| 2005/10/07 | 260 | 266 | 260 | 265 | 338,000 |
| 2005/10/06 | 267 | 269 | 260 | 260 | 734,000 |
| 2005/10/05 | 270 | 272 | 266 | 270 | 580,000 |
| 2005/10/04 | 271 | 273 | 269 | 271 | 233,000 |
| 2005/10/03 | 272 | 273 | 266 | 270 | 606,000 |
| 2005/09/30 | 278 | 280 | 275 | 275 | 414,000 |
| 2005/09/29 | 283 | 283 | 276 | 276 | 493,000 |
| 2005/09/28 | 274 | 286 | 273 | 282 | 1,348,000 |
| 2005/09/27 | 275 | 277 | 273 | 274 | 437,000 |
| 2005/09/26 | 275 | 275 | 272 | 274 | 406,000 |
| 2005/09/22 | 272 | 274 | 270 | 273 | 449,000 |
| 2005/09/21 | 275 | 275 | 271 | 271 | 454,000 |
| 2005/09/20 | 272 | 278 | 271 | 275 | 902,000 |
| 2005/09/16 | 265 | 282 | 265 | 275 | 4,221,000 |
| 2005/09/15 | 261 | 262 | 259 | 261 | 771,000 |
| 2005/09/14 | 260 | 264 | 260 | 262 | 697,000 |
| 2005/09/13 | 262 | 263 | 260 | 262 | 391,000 |
| 2005/09/12 | 265 | 265 | 259 | 261 | 265,000 |
| 2005/09/09 | 259 | 262 | 255 | 262 | 732,000 |
| 2005/09/08 | 267 | 267 | 260 | 260 | 631,000 |
| 2005/09/07 | 271 | 271 | 264 | 266 | 439,000 |
| 2005/09/06 | 276 | 276 | 269 | 269 | 230,000 |
| 2005/09/05 | 270 | 276 | 270 | 276 | 262,000 |
| 2005/09/02 | 271 | 273 | 270 | 271 | 221,000 |
| 2005/09/01 | 272 | 278 | 271 | 272 | 351,000 |
| 2005/08/31 | 272 | 273 | 270 | 270 | 106,000 |
| 2005/08/30 | 272 | 272 | 270 | 271 | 83,000 |
| 2005/08/29 | 271 | 273 | 267 | 269 | 180,000 |
| 2005/08/26 | 272 | 272 | 269 | 272 | 183,000 |
| 2005/08/25 | 273 | 274 | 268 | 270 | 347,000 |
| 2005/08/24 | 276 | 277 | 273 | 274 | 316,000 |
| 2005/08/23 | 285 | 285 | 275 | 278 | 642,000 |
| 2005/08/22 | 284 | 289 | 279 | 282 | 2,741,000 |
| 2005/08/19 | 263 | 274 | 262 | 274 | 1,228,000 |
| 2005/08/18 | 261 | 262 | 258 | 261 | 190,000 |
| 2005/08/17 | 259 | 262 | 255 | 259 | 212,000 |
| 2005/08/16 | 256 | 259 | 254 | 258 | 142,000 |
| 2005/08/15 | 255 | 257 | 253 | 253 | 112,000 |
| 2005/08/12 | 257 | 257 | 252 | 254 | 274,000 |
| 2005/08/11 | 257 | 258 | 254 | 257 | 238,000 |
| 2005/08/10 | 256 | 257 | 254 | 256 | 145,000 |
| 2005/08/09 | 253 | 254 | 251 | 252 | 133,000 |
| 2005/08/08 | 240 | 248 | 237 | 248 | 430,000 |
| 2005/08/05 | 252 | 252 | 248 | 249 | 296,000 |
| 2005/08/04 | 258 | 258 | 252 | 253 | 262,000 |
| 2005/08/03 | 260 | 261 | 259 | 259 | 225,000 |
| 2005/08/02 | 264 | 265 | 261 | 261 | 356,000 |
| 2005/08/01 | 263 | 265 | 262 | 263 | 222,000 |
| 2005/07/29 | 264 | 266 | 263 | 264 | 261,000 |
| 2005/07/28 | 267 | 269 | 264 | 264 | 170,000 |
| 2005/07/27 | 265 | 265 | 263 | 265 | 202,000 |
| 2005/07/26 | 265 | 266 | 262 | 262 | 291,000 |
| 2005/07/25 | 270 | 270 | 263 | 266 | 530,000 |
| 2005/07/22 | 270 | 270 | 268 | 269 | 142,000 |
| 2005/07/21 | 269 | 273 | 266 | 271 | 527,000 |
| 2005/07/20 | 265 | 266 | 264 | 266 | 235,000 |
| 2005/07/19 | 268 | 268 | 265 | 266 | 92,000 |
| 2005/07/15 | 267 | 268 | 266 | 268 | 134,000 |
| 2005/07/14 | 269 | 269 | 266 | 267 | 176,000 |
| 2005/07/13 | 270 | 271 | 266 | 268 | 263,000 |
| 2005/07/12 | 271 | 271 | 267 | 268 | 190,000 |
| 2005/07/11 | 269 | 271 | 266 | 268 | 141,000 |
| 2005/07/08 | 267 | 270 | 266 | 268 | 191,000 |
| 2005/07/07 | 269 | 271 | 267 | 269 | 122,000 |
| 2005/07/06 | 272 | 275 | 269 | 270 | 195,000 |
| 2005/07/05 | 273 | 274 | 269 | 272 | 239,000 |
| 2005/07/04 | 271 | 280 | 270 | 276 | 415,000 |
| 2005/07/01 | 270 | 271 | 269 | 271 | 111,000 |
| 2005/06/30 | 271 | 271 | 267 | 268 | 106,000 |
| 2005/06/29 | 271 | 272 | 269 | 271 | 155,000 |
| 2005/06/28 | 269 | 270 | 265 | 270 | 158,000 |
| 2005/06/27 | 267 | 267 | 264 | 266 | 157,000 |
| 2005/06/24 | 270 | 270 | 267 | 269 | 170,000 |
| 2005/06/23 | 273 | 274 | 270 | 271 | 189,000 |
| 2005/06/22 | 275 | 275 | 271 | 273 | 242,000 |
| 2005/06/21 | 277 | 277 | 271 | 275 | 402,000 |
| 2005/06/20 | 273 | 280 | 269 | 276 | 1,024,000 |
| 2005/06/17 | 267 | 269 | 266 | 268 | 147,000 |
| 2005/06/16 | 269 | 274 | 264 | 265 | 406,000 |
| 2005/06/15 | 262 | 268 | 262 | 268 | 213,000 |
| 2005/06/14 | 260 | 264 | 259 | 263 | 260,000 |
| 2005/06/13 | 262 | 262 | 258 | 259 | 148,000 |
| 2005/06/10 | 261 | 261 | 258 | 260 | 169,000 |
| 2005/06/09 | 265 | 265 | 260 | 261 | 179,000 |
| 2005/06/08 | 262 | 264 | 260 | 261 | 199,000 |
| 2005/06/07 | 266 | 266 | 261 | 265 | 208,000 |
| 2005/06/06 | 262 | 268 | 261 | 262 | 220,000 |
| 2005/06/03 | 265 | 266 | 258 | 266 | 404,000 |
| 2005/06/02 | 269 | 270 | 262 | 263 | 655,000 |
| 2005/06/01 | 260 | 266 | 258 | 266 | 478,000 |
| 2005/05/31 | 254 | 262 | 253 | 260 | 590,000 |
| 2005/05/30 | 251 | 253 | 250 | 251 | 214,000 |
| 2005/05/27 | 245 | 251 | 244 | 251 | 201,000 |
| 2005/05/26 | 249 | 249 | 238 | 241 | 375,000 |
| 2005/05/25 | 263 | 263 | 247 | 249 | 245,000 |
| 2005/05/24 | 265 | 265 | 258 | 259 | 129,000 |
| 2005/05/23 | 260 | 264 | 260 | 260 | 80,000 |
| 2005/05/20 | 268 | 270 | 261 | 263 | 134,000 |
| 2005/05/19 | 265 | 272 | 263 | 268 | 277,000 |
| 2005/05/18 | 258 | 261 | 250 | 260 | 401,000 |
| 2005/05/17 | 282 | 282 | 256 | 259 | 634,000 |
| 2005/05/16 | 281 | 284 | 278 | 278 | 384,000 |
| 2005/05/13 | 289 | 291 | 285 | 285 | 247,000 |
| 2005/05/12 | 294 | 295 | 288 | 289 | 218,000 |
| 2005/05/11 | 293 | 295 | 288 | 292 | 350,000 |
| 2005/05/10 | 300 | 303 | 296 | 297 | 380,000 |
| 2005/05/09 | 301 | 301 | 295 | 298 | 391,000 |
| 2005/05/06 | 291 | 301 | 288 | 296 | 568,000 |
| 2005/05/02 | 288 | 289 | 286 | 288 | 101,000 |
| 2005/04/28 | 290 | 290 | 281 | 287 | 241,000 |
| 2005/04/27 | 289 | 289 | 284 | 286 | 165,000 |
| 2005/04/26 | 293 | 293 | 286 | 287 | 151,000 |
| 2005/04/25 | 287 | 291 | 287 | 291 | 184,000 |
| 2005/04/22 | 293 | 293 | 286 | 288 | 334,000 |
| 2005/04/21 | 280 | 285 | 276 | 283 | 444,000 |
| 2005/04/20 | 290 | 297 | 286 | 287 | 343,000 |
| 2005/04/19 | 279 | 288 | 279 | 285 | 558,000 |
| 2005/04/18 | 285 | 289 | 278 | 278 | 1,483,000 |
| 2005/04/15 | 295 | 301 | 294 | 296 | 899,000 |
| 2005/04/14 | 294 | 301 | 292 | 299 | 1,056,000 |
| 2005/04/13 | 305 | 308 | 292 | 298 | 1,869,000 |
| 2005/04/12 | 315 | 320 | 304 | 306 | 2,979,000 |
| 2005/04/11 | 315 | 318 | 311 | 313 | 1,442,000 |
| 2005/04/08 | 323 | 324 | 315 | 315 | 2,136,000 |
| 2005/04/07 | 325 | 332 | 322 | 324 | 2,962,000 |
| 2005/04/06 | 322 | 337 | 321 | 327 | 8,510,000 |
| 2005/04/05 | 316 | 324 | 315 | 321 | 1,459,000 |
| 2005/04/04 | 319 | 320 | 315 | 316 | 1,041,000 |
| 2005/04/01 | 315 | 324 | 314 | 322 | 1,759,000 |
| 2005/03/31 | 316 | 317 | 310 | 317 | 1,178,000 |
| 2005/03/30 | 322 | 327 | 310 | 310 | 2,929,000 |
| 2005/03/29 | 318 | 336 | 315 | 328 | 12,865,000 |
| 2005/03/28 | 312 | 322 | 309 | 315 | 3,022,000 |
| 2005/03/25 | 332 | 335 | 315 | 317 | 3,923,000 |
| 2005/03/24 | 322 | 332 | 321 | 329 | 2,628,000 |
| 2005/03/23 | 334 | 337 | 321 | 326 | 4,410,000 |
| 2005/03/22 | 340 | 349 | 335 | 339 | 3,650,000 |
| 2005/03/18 | 351 | 353 | 341 | 341 | 4,911,000 |
| 2005/03/17 | 357 | 368 | 348 | 350 | 7,701,000 |
| 2005/03/16 | 352 | 373 | 341 | 362 | 19,837,000 |
| 2005/03/15 | 372 | 374 | 348 | 353 | 18,502,000 |
| 2005/03/14 | 363 | 390 | 360 | 382 | 49,145,000 |
| 2005/03/11 | 327 | 354 | 323 | 353 | 63,026,000 |
| 2005/03/10 | 308 | 329 | 306 | 325 | 19,659,000 |
| 2005/03/09 | 337 | 340 | 308 | 313 | 44,014,000 |
| 2005/03/08 | 315 | 341 | 293 | 336 | 76,922,000 |
| 2005/03/07 | 240 | 315 | 240 | 315 | 66,883,000 |
| 2005/03/04 | 236 | 236 | 234 | 235 | 300,000 |
| 2005/03/03 | 234 | 236 | 234 | 234 | 246,000 |
| 2005/03/02 | 235 | 236 | 233 | 234 | 291,000 |
| 2005/03/01 | 234 | 234 | 232 | 234 | 239,000 |
| 2005/02/28 | 234 | 236 | 231 | 232 | 358,000 |
| 2005/02/25 | 230 | 231 | 229 | 230 | 209,000 |
| 2005/02/24 | 227 | 232 | 226 | 232 | 317,000 |
| 2005/02/23 | 230 | 231 | 229 | 230 | 61,000 |
| 2005/02/22 | 233 | 234 | 231 | 231 | 146,000 |
| 2005/02/21 | 231 | 231 | 228 | 231 | 133,000 |
| 2005/02/18 | 227 | 229 | 226 | 226 | 175,000 |
| 2005/02/17 | 228 | 228 | 226 | 228 | 152,000 |
| 2005/02/16 | 233 | 234 | 229 | 229 | 106,000 |
| 2005/02/15 | 233 | 235 | 232 | 233 | 181,000 |
| 2005/02/14 | 235 | 236 | 233 | 233 | 102,000 |
| 2005/02/10 | 235 | 235 | 232 | 234 | 74,000 |
| 2005/02/09 | 234 | 235 | 233 | 233 | 82,000 |
| 2005/02/08 | 237 | 237 | 232 | 233 | 118,000 |
| 2005/02/07 | 236 | 237 | 234 | 236 | 103,000 |
| 2005/02/04 | 233 | 235 | 231 | 234 | 280,000 |
| 2005/02/03 | 237 | 237 | 233 | 233 | 171,000 |
| 2005/02/02 | 234 | 239 | 233 | 236 | 593,000 |
| 2005/02/01 | 232 | 235 | 232 | 235 | 243,000 |
| 2005/01/31 | 230 | 232 | 229 | 231 | 219,000 |
| 2005/01/28 | 229 | 230 | 228 | 230 | 155,000 |
| 2005/01/27 | 230 | 230 | 228 | 229 | 92,000 |
| 2005/01/26 | 228 | 230 | 228 | 229 | 117,000 |
| 2005/01/25 | 229 | 229 | 227 | 228 | 126,000 |
| 2005/01/24 | 226 | 229 | 226 | 227 | 86,000 |
| 2005/01/21 | 227 | 230 | 227 | 228 | 175,000 |
| 2005/01/20 | 230 | 231 | 228 | 229 | 174,000 |
| 2005/01/19 | 229 | 230 | 227 | 230 | 361,000 |
| 2005/01/18 | 229 | 229 | 227 | 227 | 132,000 |
| 2005/01/17 | 228 | 230 | 228 | 229 | 154,000 |
| 2005/01/14 | 226 | 228 | 226 | 226 | 118,000 |
| 2005/01/13 | 231 | 231 | 228 | 228 | 244,000 |
| 2005/01/12 | 227 | 236 | 227 | 230 | 1,711,000 |
| 2005/01/11 | 225 | 226 | 224 | 226 | 238,000 |
| 2005/01/07 | 225 | 225 | 223 | 223 | 193,000 |
| 2005/01/06 | 225 | 225 | 223 | 224 | 93,000 |
| 2005/01/05 | 223 | 225 | 223 | 223 | 186,000 |
| 2005/01/04 | 221 | 223 | 221 | 221 | 102,000 |