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 |
|---|---|---|---|---|---|
| 2006/12/29 | 251 | 260 | 251 | 258 | 509,000 |
| 2006/12/28 | 249 | 251 | 248 | 249 | 288,000 |
| 2006/12/27 | 252 | 255 | 249 | 250 | 468,000 |
| 2006/12/26 | 253 | 255 | 249 | 252 | 729,000 |
| 2006/12/25 | 255 | 262 | 255 | 257 | 795,000 |
| 2006/12/22 | 257 | 269 | 252 | 257 | 3,080,000 |
| 2006/12/21 | 240 | 264 | 238 | 252 | 5,883,000 |
| 2006/12/20 | 229 | 230 | 227 | 230 | 90,000 |
| 2006/12/19 | 229 | 230 | 228 | 228 | 76,000 |
| 2006/12/18 | 229 | 233 | 228 | 230 | 140,000 |
| 2006/12/15 | 230 | 233 | 230 | 230 | 130,000 |
| 2006/12/14 | 228 | 229 | 227 | 229 | 130,000 |
| 2006/12/13 | 226 | 227 | 225 | 227 | 65,000 |
| 2006/12/12 | 225 | 227 | 225 | 226 | 94,000 |
| 2006/12/11 | 225 | 225 | 224 | 225 | 69,000 |
| 2006/12/08 | 224 | 226 | 224 | 224 | 120,000 |
| 2006/12/07 | 222 | 225 | 221 | 225 | 83,000 |
| 2006/12/06 | 222 | 224 | 221 | 223 | 88,000 |
| 2006/12/05 | 222 | 222 | 220 | 222 | 84,000 |
| 2006/12/04 | 220 | 221 | 219 | 220 | 96,000 |
| 2006/12/01 | 219 | 222 | 219 | 219 | 114,000 |
| 2006/11/30 | 219 | 220 | 219 | 220 | 149,000 |
| 2006/11/29 | 218 | 218 | 215 | 217 | 118,000 |
| 2006/11/28 | 215 | 216 | 213 | 214 | 124,000 |
| 2006/11/27 | 208 | 215 | 208 | 213 | 126,000 |
| 2006/11/24 | 212 | 212 | 206 | 208 | 104,000 |
| 2006/11/22 | 208 | 210 | 204 | 209 | 138,000 |
| 2006/11/21 | 210 | 216 | 209 | 210 | 90,000 |
| 2006/11/20 | 213 | 214 | 210 | 210 | 157,000 |
| 2006/11/17 | 215 | 215 | 214 | 214 | 65,000 |
| 2006/11/16 | 213 | 217 | 213 | 215 | 150,000 |
| 2006/11/15 | 219 | 221 | 217 | 217 | 163,000 |
| 2006/11/14 | 220 | 225 | 218 | 219 | 246,000 |
| 2006/11/13 | 232 | 232 | 212 | 220 | 246,000 |
| 2006/11/10 | 234 | 234 | 231 | 231 | 37,000 |
| 2006/11/09 | 234 | 236 | 232 | 232 | 57,000 |
| 2006/11/08 | 235 | 235 | 232 | 232 | 92,000 |
| 2006/11/07 | 237 | 237 | 234 | 235 | 33,000 |
| 2006/11/06 | 235 | 236 | 232 | 233 | 42,000 |
| 2006/11/02 | 232 | 235 | 232 | 234 | 47,000 |
| 2006/11/01 | 235 | 235 | 233 | 234 | 64,000 |
| 2006/10/31 | 234 | 236 | 232 | 234 | 88,000 |
| 2006/10/30 | 235 | 236 | 234 | 234 | 63,000 |
| 2006/10/27 | 238 | 238 | 236 | 236 | 76,000 |
| 2006/10/26 | 238 | 239 | 238 | 238 | 42,000 |
| 2006/10/25 | 239 | 240 | 237 | 237 | 44,000 |
| 2006/10/24 | 239 | 241 | 238 | 238 | 93,000 |
| 2006/10/23 | 237 | 239 | 237 | 239 | 91,000 |
| 2006/10/20 | 235 | 237 | 235 | 237 | 42,000 |
| 2006/10/19 | 237 | 237 | 235 | 236 | 95,000 |
| 2006/10/18 | 235 | 235 | 233 | 235 | 45,000 |
| 2006/10/17 | 236 | 236 | 234 | 235 | 34,000 |
| 2006/10/16 | 233 | 236 | 232 | 235 | 72,000 |
| 2006/10/13 | 230 | 234 | 230 | 230 | 61,000 |
| 2006/10/12 | 228 | 230 | 228 | 229 | 100,000 |
| 2006/10/11 | 231 | 232 | 228 | 228 | 68,000 |
| 2006/10/10 | 232 | 234 | 232 | 233 | 70,000 |
| 2006/10/06 | 233 | 234 | 232 | 234 | 91,000 |
| 2006/10/05 | 234 | 236 | 232 | 236 | 89,000 |
| 2006/10/04 | 235 | 235 | 231 | 231 | 81,000 |
| 2006/10/03 | 236 | 236 | 231 | 234 | 258,000 |
| 2006/10/02 | 233 | 237 | 233 | 235 | 49,000 |
| 2006/09/29 | 237 | 237 | 235 | 235 | 52,000 |
| 2006/09/28 | 235 | 236 | 234 | 235 | 90,000 |
| 2006/09/27 | 228 | 234 | 228 | 234 | 70,000 |
| 2006/09/26 | 229 | 233 | 228 | 228 | 48,000 |
| 2006/09/25 | 226 | 230 | 226 | 230 | 126,000 |
| 2006/09/22 | 231 | 231 | 228 | 230 | 57,000 |
| 2006/09/21 | 235 | 235 | 230 | 233 | 65,000 |
| 2006/09/20 | 233 | 234 | 233 | 234 | 40,000 |
| 2006/09/19 | 236 | 237 | 234 | 234 | 70,000 |
| 2006/09/15 | 237 | 237 | 233 | 233 | 32,000 |
| 2006/09/14 | 232 | 237 | 232 | 236 | 113,000 |
| 2006/09/13 | 238 | 240 | 235 | 235 | 105,000 |
| 2006/09/12 | 240 | 242 | 237 | 238 | 73,000 |
| 2006/09/11 | 241 | 243 | 240 | 240 | 71,000 |
| 2006/09/08 | 243 | 244 | 242 | 243 | 215,000 |
| 2006/09/07 | 245 | 245 | 239 | 240 | 127,000 |
| 2006/09/06 | 247 | 247 | 244 | 244 | 56,000 |
| 2006/09/05 | 248 | 248 | 244 | 245 | 118,000 |
| 2006/09/04 | 243 | 247 | 242 | 245 | 159,000 |
| 2006/09/01 | 242 | 242 | 241 | 241 | 48,000 |
| 2006/08/31 | 240 | 242 | 240 | 241 | 90,000 |
| 2006/08/30 | 240 | 240 | 238 | 239 | 62,000 |
| 2006/08/29 | 239 | 240 | 239 | 240 | 53,000 |
| 2006/08/28 | 241 | 244 | 239 | 239 | 157,000 |
| 2006/08/25 | 242 | 244 | 241 | 241 | 48,000 |
| 2006/08/24 | 245 | 245 | 243 | 243 | 39,000 |
| 2006/08/23 | 245 | 245 | 243 | 244 | 50,000 |
| 2006/08/22 | 244 | 245 | 242 | 245 | 74,000 |
| 2006/08/21 | 244 | 245 | 242 | 242 | 50,000 |
| 2006/08/18 | 241 | 243 | 240 | 243 | 77,000 |
| 2006/08/17 | 241 | 243 | 241 | 241 | 124,000 |
| 2006/08/16 | 240 | 241 | 239 | 241 | 102,000 |
| 2006/08/15 | 239 | 240 | 237 | 239 | 53,000 |
| 2006/08/14 | 235 | 239 | 235 | 239 | 82,000 |
| 2006/08/11 | 236 | 238 | 235 | 237 | 123,000 |
| 2006/08/10 | 233 | 236 | 233 | 235 | 66,000 |
| 2006/08/09 | 231 | 235 | 230 | 235 | 52,000 |
| 2006/08/08 | 230 | 234 | 230 | 233 | 40,000 |
| 2006/08/07 | 237 | 237 | 230 | 231 | 78,000 |
| 2006/08/04 | 235 | 236 | 233 | 236 | 65,000 |
| 2006/08/03 | 238 | 238 | 235 | 235 | 28,000 |
| 2006/08/02 | 235 | 238 | 234 | 238 | 39,000 |
| 2006/08/01 | 237 | 237 | 235 | 235 | 50,000 |
| 2006/07/31 | 239 | 239 | 235 | 237 | 95,000 |
| 2006/07/28 | 232 | 236 | 230 | 235 | 106,000 |
| 2006/07/27 | 227 | 231 | 227 | 231 | 78,000 |
| 2006/07/26 | 229 | 229 | 227 | 227 | 34,000 |
| 2006/07/25 | 228 | 229 | 225 | 227 | 77,000 |
| 2006/07/24 | 224 | 226 | 222 | 224 | 119,000 |
| 2006/07/21 | 227 | 230 | 227 | 227 | 41,000 |
| 2006/07/20 | 229 | 229 | 225 | 229 | 126,000 |
| 2006/07/19 | 226 | 226 | 220 | 222 | 162,000 |
| 2006/07/18 | 225 | 226 | 222 | 222 | 153,000 |
| 2006/07/14 | 229 | 231 | 225 | 225 | 175,000 |
| 2006/07/13 | 232 | 237 | 232 | 234 | 102,000 |
| 2006/07/12 | 237 | 238 | 234 | 234 | 143,000 |
| 2006/07/11 | 240 | 240 | 238 | 239 | 44,000 |
| 2006/07/10 | 236 | 240 | 235 | 240 | 94,000 |
| 2006/07/07 | 240 | 241 | 235 | 241 | 189,000 |
| 2006/07/06 | 238 | 240 | 236 | 239 | 101,000 |
| 2006/07/05 | 239 | 241 | 237 | 241 | 142,000 |
| 2006/07/04 | 240 | 241 | 239 | 240 | 102,000 |
| 2006/07/03 | 235 | 238 | 235 | 237 | 87,000 |
| 2006/06/30 | 242 | 242 | 235 | 237 | 163,000 |
| 2006/06/29 | 237 | 238 | 235 | 238 | 126,000 |
| 2006/06/28 | 236 | 239 | 235 | 237 | 138,000 |
| 2006/06/27 | 236 | 241 | 234 | 239 | 204,000 |
| 2006/06/26 | 233 | 235 | 233 | 234 | 122,000 |
| 2006/06/23 | 233 | 235 | 233 | 235 | 97,000 |
| 2006/06/22 | 234 | 237 | 233 | 237 | 123,000 |
| 2006/06/21 | 234 | 234 | 231 | 233 | 141,000 |
| 2006/06/20 | 231 | 238 | 231 | 232 | 255,000 |
| 2006/06/19 | 231 | 234 | 229 | 229 | 118,000 |
| 2006/06/16 | 231 | 233 | 228 | 229 | 286,000 |
| 2006/06/15 | 226 | 229 | 220 | 225 | 157,000 |
| 2006/06/14 | 217 | 224 | 217 | 221 | 208,000 |
| 2006/06/13 | 227 | 228 | 220 | 222 | 127,000 |
| 2006/06/12 | 221 | 228 | 221 | 227 | 222,000 |
| 2006/06/09 | 221 | 226 | 218 | 225 | 252,000 |
| 2006/06/08 | 231 | 232 | 216 | 223 | 343,000 |
| 2006/06/07 | 236 | 240 | 233 | 236 | 144,000 |
| 2006/06/06 | 240 | 242 | 236 | 237 | 139,000 |
| 2006/06/05 | 247 | 250 | 240 | 243 | 150,000 |
| 2006/06/02 | 245 | 248 | 230 | 242 | 307,000 |
| 2006/06/01 | 255 | 255 | 246 | 247 | 165,000 |
| 2006/05/31 | 254 | 254 | 250 | 251 | 184,000 |
| 2006/05/30 | 259 | 260 | 257 | 257 | 76,000 |
| 2006/05/29 | 260 | 261 | 258 | 260 | 56,000 |
| 2006/05/26 | 261 | 261 | 256 | 259 | 67,000 |
| 2006/05/25 | 260 | 260 | 255 | 260 | 81,000 |
| 2006/05/24 | 257 | 258 | 255 | 257 | 93,000 |
| 2006/05/23 | 260 | 262 | 257 | 257 | 76,000 |
| 2006/05/22 | 267 | 267 | 261 | 261 | 84,000 |
| 2006/05/19 | 259 | 260 | 258 | 259 | 91,000 |
| 2006/05/18 | 258 | 258 | 253 | 258 | 127,000 |
| 2006/05/17 | 258 | 260 | 255 | 259 | 111,000 |
| 2006/05/16 | 261 | 269 | 255 | 258 | 210,000 |
| 2006/05/15 | 266 | 268 | 263 | 266 | 82,000 |
| 2006/05/12 | 267 | 267 | 261 | 263 | 189,000 |
| 2006/05/11 | 266 | 270 | 266 | 267 | 93,000 |
| 2006/05/10 | 273 | 273 | 270 | 270 | 93,000 |
| 2006/05/09 | 271 | 273 | 271 | 271 | 70,000 |
| 2006/05/08 | 273 | 273 | 269 | 272 | 206,000 |
| 2006/05/02 | 269 | 271 | 267 | 269 | 172,000 |
| 2006/05/01 | 270 | 273 | 270 | 270 | 74,000 |
| 2006/04/28 | 276 | 276 | 270 | 270 | 173,000 |
| 2006/04/27 | 275 | 275 | 270 | 273 | 81,000 |
| 2006/04/26 | 271 | 274 | 270 | 273 | 88,000 |
| 2006/04/25 | 268 | 274 | 268 | 270 | 97,000 |
| 2006/04/24 | 274 | 275 | 267 | 267 | 215,000 |
| 2006/04/21 | 277 | 278 | 274 | 275 | 126,000 |
| 2006/04/20 | 275 | 276 | 274 | 276 | 116,000 |
| 2006/04/19 | 279 | 279 | 275 | 275 | 93,000 |
| 2006/04/18 | 275 | 279 | 273 | 276 | 173,000 |
| 2006/04/17 | 281 | 281 | 276 | 277 | 152,000 |
| 2006/04/14 | 280 | 281 | 279 | 281 | 90,000 |
| 2006/04/13 | 282 | 283 | 280 | 281 | 117,000 |
| 2006/04/12 | 283 | 285 | 281 | 281 | 309,000 |
| 2006/04/11 | 281 | 285 | 280 | 283 | 543,000 |
| 2006/04/10 | 282 | 282 | 279 | 279 | 157,000 |
| 2006/04/07 | 280 | 283 | 279 | 282 | 174,000 |
| 2006/04/06 | 277 | 280 | 277 | 278 | 146,000 |
| 2006/04/05 | 281 | 281 | 277 | 277 | 169,000 |
| 2006/04/04 | 281 | 282 | 279 | 280 | 171,000 |
| 2006/04/03 | 274 | 282 | 274 | 281 | 304,000 |
| 2006/03/31 | 277 | 277 | 273 | 273 | 170,000 |
| 2006/03/30 | 276 | 276 | 272 | 274 | 165,000 |
| 2006/03/29 | 275 | 276 | 270 | 275 | 209,000 |
| 2006/03/28 | 272 | 275 | 271 | 273 | 42,000 |
| 2006/03/27 | 274 | 275 | 272 | 275 | 134,000 |
| 2006/03/24 | 274 | 274 | 271 | 272 | 127,000 |
| 2006/03/23 | 274 | 275 | 272 | 272 | 89,000 |
| 2006/03/22 | 270 | 273 | 268 | 272 | 147,000 |
| 2006/03/20 | 269 | 270 | 268 | 270 | 130,000 |
| 2006/03/17 | 267 | 268 | 264 | 267 | 87,000 |
| 2006/03/16 | 269 | 269 | 264 | 265 | 128,000 |
| 2006/03/15 | 271 | 271 | 269 | 270 | 86,000 |
| 2006/03/14 | 273 | 273 | 268 | 271 | 122,000 |
| 2006/03/13 | 271 | 271 | 269 | 271 | 132,000 |
| 2006/03/10 | 267 | 268 | 265 | 267 | 211,000 |
| 2006/03/09 | 260 | 267 | 257 | 267 | 265,000 |
| 2006/03/08 | 260 | 260 | 256 | 257 | 112,000 |
| 2006/03/07 | 260 | 260 | 257 | 258 | 65,000 |
| 2006/03/06 | 255 | 260 | 255 | 259 | 96,000 |
| 2006/03/03 | 258 | 263 | 258 | 259 | 152,000 |
| 2006/03/02 | 263 | 268 | 261 | 261 | 133,000 |
| 2006/03/01 | 263 | 264 | 260 | 263 | 155,000 |
| 2006/02/28 | 272 | 272 | 265 | 267 | 240,000 |
| 2006/02/27 | 268 | 272 | 266 | 272 | 201,000 |
| 2006/02/24 | 265 | 265 | 261 | 263 | 89,000 |
| 2006/02/23 | 260 | 264 | 260 | 264 | 180,000 |
| 2006/02/22 | 253 | 258 | 251 | 255 | 161,000 |
| 2006/02/21 | 250 | 252 | 243 | 248 | 243,000 |
| 2006/02/20 | 255 | 257 | 241 | 241 | 334,000 |
| 2006/02/17 | 269 | 269 | 257 | 258 | 234,000 |
| 2006/02/16 | 267 | 270 | 264 | 265 | 120,000 |
| 2006/02/15 | 273 | 277 | 264 | 265 | 226,000 |
| 2006/02/14 | 262 | 267 | 256 | 266 | 286,000 |
| 2006/02/13 | 272 | 274 | 262 | 264 | 408,000 |
| 2006/02/10 | 282 | 282 | 271 | 275 | 345,000 |
| 2006/02/09 | 283 | 283 | 279 | 279 | 196,000 |
| 2006/02/08 | 284 | 284 | 279 | 279 | 251,000 |
| 2006/02/07 | 285 | 285 | 282 | 284 | 170,000 |
| 2006/02/06 | 284 | 284 | 282 | 283 | 203,000 |
| 2006/02/03 | 282 | 284 | 281 | 282 | 137,000 |
| 2006/02/02 | 280 | 280 | 277 | 280 | 177,000 |
| 2006/02/01 | 282 | 282 | 277 | 277 | 154,000 |
| 2006/01/31 | 283 | 283 | 278 | 280 | 176,000 |
| 2006/01/30 | 284 | 285 | 280 | 280 | 185,000 |
| 2006/01/27 | 277 | 280 | 277 | 279 | 174,000 |
| 2006/01/26 | 276 | 276 | 272 | 275 | 173,000 |
| 2006/01/25 | 273 | 276 | 270 | 271 | 163,000 |
| 2006/01/24 | 268 | 272 | 268 | 272 | 109,000 |
| 2006/01/23 | 267 | 273 | 267 | 269 | 196,000 |
| 2006/01/20 | 283 | 284 | 275 | 276 | 333,000 |
| 2006/01/19 | 265 | 282 | 265 | 280 | 356,000 |
| 2006/01/18 | 286 | 286 | 255 | 269 | 778,000 |
| 2006/01/17 | 292 | 294 | 285 | 286 | 458,000 |
| 2006/01/16 | 293 | 295 | 290 | 293 | 406,000 |
| 2006/01/13 | 297 | 297 | 292 | 293 | 406,000 |
| 2006/01/12 | 296 | 296 | 294 | 296 | 443,000 |
| 2006/01/11 | 295 | 296 | 292 | 295 | 619,000 |
| 2006/01/10 | 294 | 298 | 293 | 296 | 1,320,000 |
| 2006/01/06 | 290 | 292 | 289 | 292 | 525,000 |
| 2006/01/05 | 290 | 292 | 289 | 291 | 588,000 |
| 2006/01/04 | 289 | 289 | 286 | 288 | 153,000 |