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 |
|---|---|---|---|---|---|
| 2022/12/30 | 956 | 957 | 945 | 945 | 38,400 |
| 2022/12/29 | 939 | 955 | 928 | 955 | 136,500 |
| 2022/12/28 | 978 | 985 | 973 | 984 | 158,500 |
| 2022/12/27 | 981 | 982 | 975 | 977 | 49,700 |
| 2022/12/26 | 978 | 981 | 973 | 974 | 125,100 |
| 2022/12/23 | 980 | 984 | 977 | 977 | 32,700 |
| 2022/12/22 | 980 | 980 | 976 | 980 | 21,200 |
| 2022/12/21 | 984 | 984 | 972 | 976 | 75,400 |
| 2022/12/20 | 997 | 998 | 976 | 984 | 83,000 |
| 2022/12/19 | 995 | 997 | 991 | 995 | 36,400 |
| 2022/12/16 | 999 | 1,000 | 995 | 996 | 33,800 |
| 2022/12/15 | 997 | 1,005 | 997 | 1,002 | 33,100 |
| 2022/12/14 | 995 | 999 | 995 | 997 | 24,200 |
| 2022/12/13 | 997 | 999 | 995 | 998 | 38,300 |
| 2022/12/12 | 991 | 997 | 990 | 995 | 48,200 |
| 2022/12/09 | 982 | 989 | 981 | 988 | 56,900 |
| 2022/12/08 | 982 | 982 | 972 | 982 | 92,600 |
| 2022/12/07 | 980 | 984 | 975 | 980 | 284,200 |
| 2022/12/06 | 979 | 986 | 978 | 980 | 81,500 |
| 2022/12/05 | 985 | 986 | 978 | 982 | 39,600 |
| 2022/12/02 | 982 | 989 | 978 | 987 | 55,000 |
| 2022/12/01 | 986 | 988 | 985 | 985 | 24,700 |
| 2022/11/30 | 984 | 993 | 981 | 986 | 60,300 |
| 2022/11/29 | 980 | 987 | 971 | 979 | 164,300 |
| 2022/11/28 | 1,022 | 1,025 | 1,018 | 1,022 | 14,600 |
| 2022/11/25 | 1,027 | 1,027 | 1,021 | 1,022 | 13,600 |
| 2022/11/24 | 1,028 | 1,028 | 1,020 | 1,022 | 13,400 |
| 2022/11/22 | 1,013 | 1,029 | 1,013 | 1,021 | 33,000 |
| 2022/11/21 | 1,011 | 1,018 | 1,006 | 1,012 | 25,300 |
| 2022/11/18 | 1,000 | 1,005 | 999 | 1,004 | 35,500 |
| 2022/11/17 | 991 | 999 | 991 | 997 | 7,500 |
| 2022/11/16 | 992 | 992 | 987 | 988 | 10,200 |
| 2022/11/15 | 990 | 991 | 987 | 991 | 9,700 |
| 2022/11/14 | 990 | 990 | 984 | 986 | 19,500 |
| 2022/11/11 | 990 | 993 | 985 | 987 | 39,400 |
| 2022/11/10 | 992 | 994 | 986 | 986 | 28,100 |
| 2022/11/09 | 997 | 999 | 992 | 992 | 14,000 |
| 2022/11/08 | 991 | 998 | 991 | 996 | 14,800 |
| 2022/11/07 | 998 | 998 | 990 | 996 | 13,300 |
| 2022/11/04 | 990 | 991 | 987 | 991 | 22,500 |
| 2022/11/02 | 991 | 996 | 989 | 989 | 15,700 |
| 2022/11/01 | 992 | 993 | 990 | 992 | 7,000 |
| 2022/10/31 | 986 | 993 | 986 | 992 | 13,100 |
| 2022/10/28 | 995 | 999 | 983 | 983 | 74,300 |
| 2022/10/27 | 998 | 998 | 992 | 996 | 15,700 |
| 2022/10/26 | 998 | 1,000 | 995 | 998 | 11,800 |
| 2022/10/25 | 992 | 996 | 988 | 994 | 15,700 |
| 2022/10/24 | 992 | 992 | 986 | 987 | 16,500 |
| 2022/10/21 | 995 | 995 | 985 | 989 | 87,500 |
| 2022/10/20 | 991 | 991 | 985 | 985 | 15,800 |
| 2022/10/19 | 990 | 993 | 987 | 989 | 15,700 |
| 2022/10/18 | 986 | 991 | 986 | 988 | 14,800 |
| 2022/10/17 | 985 | 988 | 980 | 980 | 16,000 |
| 2022/10/14 | 995 | 995 | 985 | 988 | 34,100 |
| 2022/10/13 | 992 | 992 | 981 | 982 | 19,400 |
| 2022/10/12 | 987 | 994 | 987 | 992 | 15,300 |
| 2022/10/11 | 1,009 | 1,009 | 987 | 994 | 36,800 |
| 2022/10/07 | 1,005 | 1,018 | 1,005 | 1,010 | 36,300 |
| 2022/10/06 | 1,011 | 1,013 | 1,008 | 1,011 | 14,800 |
| 2022/10/05 | 1,016 | 1,016 | 1,003 | 1,011 | 15,600 |
| 2022/10/04 | 1,010 | 1,010 | 999 | 1,010 | 19,000 |
| 2022/10/03 | 991 | 995 | 984 | 995 | 23,400 |
| 2022/09/30 | 1,013 | 1,013 | 986 | 994 | 37,000 |
| 2022/09/29 | 1,000 | 1,006 | 990 | 1,006 | 27,300 |
| 2022/09/28 | 993 | 993 | 966 | 990 | 33,800 |
| 2022/09/27 | 982 | 988 | 981 | 985 | 14,300 |
| 2022/09/26 | 990 | 990 | 981 | 983 | 28,100 |
| 2022/09/22 | 993 | 993 | 990 | 991 | 13,800 |
| 2022/09/21 | 994 | 995 | 992 | 992 | 8,800 |
| 2022/09/20 | 992 | 998 | 992 | 992 | 12,500 |
| 2022/09/16 | 998 | 999 | 994 | 994 | 7,800 |
| 2022/09/15 | 995 | 1,000 | 992 | 998 | 13,900 |
| 2022/09/14 | 990 | 997 | 990 | 995 | 10,200 |
| 2022/09/13 | 996 | 1,001 | 996 | 998 | 5,300 |
| 2022/09/12 | 997 | 1,001 | 996 | 996 | 11,400 |
| 2022/09/09 | 996 | 997 | 993 | 996 | 10,700 |
| 2022/09/08 | 992 | 995 | 991 | 995 | 9,600 |
| 2022/09/07 | 992 | 993 | 988 | 993 | 13,000 |
| 2022/09/06 | 993 | 996 | 990 | 993 | 14,700 |
| 2022/09/05 | 1,002 | 1,002 | 991 | 993 | 14,600 |
| 2022/09/02 | 997 | 1,001 | 992 | 998 | 13,700 |
| 2022/09/01 | 997 | 1,000 | 996 | 996 | 13,100 |
| 2022/08/31 | 1,007 | 1,007 | 997 | 999 | 24,300 |
| 2022/08/30 | 1,003 | 1,015 | 1,000 | 1,008 | 21,100 |
| 2022/08/29 | 1,002 | 1,004 | 999 | 1,000 | 11,600 |
| 2022/08/26 | 1,013 | 1,014 | 1,005 | 1,007 | 11,900 |
| 2022/08/25 | 1,012 | 1,015 | 1,005 | 1,013 | 10,100 |
| 2022/08/24 | 1,011 | 1,016 | 1,008 | 1,012 | 16,300 |
| 2022/08/23 | 1,015 | 1,015 | 1,006 | 1,012 | 4,400 |
| 2022/08/22 | 1,011 | 1,017 | 1,005 | 1,013 | 14,000 |
| 2022/08/19 | 1,015 | 1,019 | 1,010 | 1,013 | 12,300 |
| 2022/08/18 | 1,007 | 1,016 | 1,005 | 1,013 | 21,200 |
| 2022/08/17 | 1,003 | 1,010 | 1,003 | 1,008 | 7,900 |
| 2022/08/16 | 1,005 | 1,005 | 998 | 1,002 | 7,700 |
| 2022/08/15 | 1,013 | 1,016 | 998 | 999 | 16,300 |
| 2022/08/12 | 997 | 1,013 | 997 | 1,013 | 29,300 |
| 2022/08/10 | 992 | 998 | 987 | 997 | 13,500 |
| 2022/08/09 | 998 | 1,005 | 989 | 989 | 57,000 |
| 2022/08/08 | 1,005 | 1,011 | 993 | 999 | 78,800 |
| 2022/08/05 | 1,006 | 1,009 | 1,004 | 1,009 | 12,000 |
| 2022/08/04 | 1,010 | 1,010 | 1,005 | 1,005 | 11,800 |
| 2022/08/03 | 1,016 | 1,016 | 1,004 | 1,010 | 27,700 |
| 2022/08/02 | 1,017 | 1,017 | 1,010 | 1,012 | 16,300 |
| 2022/08/01 | 1,012 | 1,018 | 1,012 | 1,018 | 14,100 |
| 2022/07/29 | 1,027 | 1,027 | 1,014 | 1,017 | 18,500 |
| 2022/07/28 | 1,024 | 1,028 | 1,018 | 1,025 | 53,000 |
| 2022/07/27 | 1,022 | 1,023 | 1,017 | 1,023 | 15,000 |
| 2022/07/26 | 1,020 | 1,023 | 1,015 | 1,020 | 13,000 |
| 2022/07/25 | 1,019 | 1,023 | 1,013 | 1,019 | 16,000 |
| 2022/07/22 | 1,018 | 1,022 | 1,015 | 1,020 | 14,000 |
| 2022/07/21 | 1,014 | 1,018 | 1,012 | 1,018 | 14,200 |
| 2022/07/20 | 1,018 | 1,018 | 1,011 | 1,015 | 23,600 |
| 2022/07/19 | 1,008 | 1,017 | 1,003 | 1,017 | 27,400 |
| 2022/07/15 | 1,012 | 1,015 | 1,006 | 1,008 | 28,600 |
| 2022/07/14 | 1,011 | 1,019 | 1,010 | 1,019 | 18,200 |
| 2022/07/13 | 1,021 | 1,025 | 1,016 | 1,018 | 13,700 |
| 2022/07/12 | 1,044 | 1,044 | 1,020 | 1,023 | 22,200 |
| 2022/07/11 | 1,024 | 1,043 | 1,024 | 1,041 | 26,700 |
| 2022/07/08 | 1,020 | 1,035 | 1,018 | 1,023 | 30,200 |
| 2022/07/07 | 1,019 | 1,025 | 1,015 | 1,020 | 14,700 |
| 2022/07/06 | 1,020 | 1,023 | 1,016 | 1,019 | 11,800 |
| 2022/07/05 | 1,028 | 1,032 | 1,021 | 1,023 | 13,500 |
| 2022/07/04 | 1,016 | 1,025 | 1,015 | 1,024 | 12,700 |
| 2022/07/01 | 1,024 | 1,028 | 1,010 | 1,013 | 27,300 |
| 2022/06/30 | 1,031 | 1,037 | 1,023 | 1,023 | 23,300 |
| 2022/06/29 | 1,041 | 1,044 | 1,029 | 1,029 | 17,600 |
| 2022/06/28 | 1,032 | 1,043 | 1,032 | 1,043 | 9,000 |
| 2022/06/27 | 1,039 | 1,041 | 1,033 | 1,038 | 9,900 |
| 2022/06/24 | 1,045 | 1,048 | 1,029 | 1,029 | 13,500 |
| 2022/06/23 | 1,033 | 1,045 | 1,033 | 1,044 | 11,400 |
| 2022/06/22 | 1,024 | 1,034 | 1,024 | 1,033 | 10,800 |
| 2022/06/21 | 1,027 | 1,032 | 1,019 | 1,023 | 16,500 |
| 2022/06/20 | 1,031 | 1,033 | 1,016 | 1,017 | 19,900 |
| 2022/06/17 | 1,032 | 1,039 | 1,022 | 1,031 | 21,200 |
| 2022/06/16 | 1,047 | 1,049 | 1,035 | 1,040 | 13,500 |
| 2022/06/15 | 1,048 | 1,050 | 1,036 | 1,036 | 23,300 |
| 2022/06/14 | 1,045 | 1,074 | 1,043 | 1,051 | 40,300 |
| 2022/06/13 | 1,041 | 1,057 | 1,035 | 1,056 | 27,300 |
| 2022/06/10 | 1,049 | 1,056 | 1,042 | 1,044 | 18,400 |
| 2022/06/09 | 1,052 | 1,062 | 1,052 | 1,055 | 19,100 |
| 2022/06/08 | 1,045 | 1,054 | 1,045 | 1,051 | 14,000 |
| 2022/06/07 | 1,041 | 1,053 | 1,040 | 1,045 | 24,100 |
| 2022/06/06 | 1,039 | 1,045 | 1,037 | 1,045 | 21,100 |
| 2022/06/03 | 1,050 | 1,052 | 1,040 | 1,041 | 20,500 |
| 2022/06/02 | 1,055 | 1,057 | 1,040 | 1,040 | 33,000 |
| 2022/06/01 | 1,048 | 1,061 | 1,048 | 1,061 | 55,300 |
| 2022/05/31 | 1,035 | 1,069 | 1,033 | 1,047 | 281,400 |
| 2022/05/30 | 1,024 | 1,055 | 1,019 | 1,036 | 152,700 |
| 2022/05/27 | 1,008 | 1,013 | 1,005 | 1,008 | 41,100 |
| 2022/05/26 | 1,011 | 1,016 | 1,006 | 1,006 | 43,600 |
| 2022/05/25 | 1,011 | 1,029 | 1,009 | 1,010 | 66,100 |
| 2022/05/24 | 1,003 | 1,027 | 1,003 | 1,005 | 200,800 |
| 2022/05/23 | 1,110 | 1,114 | 1,095 | 1,109 | 9,000 |
| 2022/05/20 | 1,097 | 1,110 | 1,097 | 1,110 | 5,400 |
| 2022/05/19 | 1,102 | 1,106 | 1,091 | 1,097 | 10,300 |
| 2022/05/18 | 1,111 | 1,111 | 1,104 | 1,107 | 2,900 |
| 2022/05/17 | 1,118 | 1,126 | 1,101 | 1,112 | 6,300 |
| 2022/05/16 | 1,125 | 1,125 | 1,113 | 1,118 | 2,800 |
| 2022/05/13 | 1,102 | 1,125 | 1,102 | 1,125 | 10,000 |
| 2022/05/12 | 1,104 | 1,120 | 1,104 | 1,105 | 9,400 |
| 2022/05/11 | 1,118 | 1,121 | 1,106 | 1,106 | 17,600 |
| 2022/05/10 | 1,111 | 1,134 | 1,111 | 1,122 | 10,200 |
| 2022/05/09 | 1,144 | 1,157 | 1,118 | 1,118 | 12,500 |
| 2022/05/06 | 1,157 | 1,159 | 1,145 | 1,158 | 4,600 |
| 2022/05/02 | 1,151 | 1,156 | 1,141 | 1,150 | 4,500 |
| 2022/04/28 | 1,121 | 1,151 | 1,115 | 1,151 | 18,900 |
| 2022/04/27 | 1,115 | 1,124 | 1,105 | 1,105 | 14,500 |
| 2022/04/26 | 1,115 | 1,123 | 1,115 | 1,116 | 3,000 |
| 2022/04/25 | 1,125 | 1,135 | 1,114 | 1,115 | 5,000 |
| 2022/04/22 | 1,125 | 1,148 | 1,125 | 1,138 | 4,800 |
| 2022/04/21 | 1,128 | 1,133 | 1,123 | 1,133 | 4,700 |
| 2022/04/20 | 1,107 | 1,130 | 1,105 | 1,128 | 5,800 |
| 2022/04/19 | 1,107 | 1,116 | 1,107 | 1,108 | 5,100 |
| 2022/04/18 | 1,113 | 1,115 | 1,101 | 1,113 | 5,300 |
| 2022/04/15 | 1,141 | 1,141 | 1,113 | 1,113 | 5,600 |
| 2022/04/14 | 1,108 | 1,133 | 1,108 | 1,130 | 2,100 |
| 2022/04/13 | 1,107 | 1,125 | 1,107 | 1,122 | 8,200 |
| 2022/04/12 | 1,123 | 1,128 | 1,114 | 1,119 | 4,700 |
| 2022/04/11 | 1,133 | 1,141 | 1,120 | 1,130 | 7,100 |
| 2022/04/08 | 1,116 | 1,132 | 1,107 | 1,127 | 12,300 |
| 2022/04/07 | 1,130 | 1,130 | 1,113 | 1,119 | 9,500 |
| 2022/04/06 | 1,149 | 1,149 | 1,133 | 1,138 | 9,100 |
| 2022/04/05 | 1,150 | 1,150 | 1,141 | 1,150 | 14,500 |
| 2022/04/04 | 1,139 | 1,149 | 1,137 | 1,147 | 7,000 |
| 2022/04/01 | 1,158 | 1,158 | 1,138 | 1,149 | 10,400 |
| 2022/03/31 | 1,194 | 1,194 | 1,158 | 1,158 | 36,300 |
| 2022/03/30 | 1,205 | 1,205 | 1,176 | 1,197 | 22,000 |
| 2022/03/29 | 1,178 | 1,197 | 1,178 | 1,197 | 17,200 |
| 2022/03/28 | 1,170 | 1,177 | 1,165 | 1,177 | 9,600 |
| 2022/03/25 | 1,171 | 1,173 | 1,160 | 1,170 | 8,100 |
| 2022/03/24 | 1,152 | 1,172 | 1,138 | 1,172 | 6,700 |
| 2022/03/23 | 1,127 | 1,153 | 1,125 | 1,153 | 11,400 |
| 2022/03/22 | 1,128 | 1,129 | 1,115 | 1,127 | 15,400 |
| 2022/03/18 | 1,126 | 1,128 | 1,112 | 1,128 | 11,400 |
| 2022/03/17 | 1,140 | 1,143 | 1,113 | 1,126 | 14,600 |
| 2022/03/16 | 1,135 | 1,142 | 1,115 | 1,136 | 16,300 |
| 2022/03/15 | 1,097 | 1,133 | 1,097 | 1,133 | 8,500 |
| 2022/03/14 | 1,100 | 1,110 | 1,097 | 1,102 | 9,100 |
| 2022/03/11 | 1,094 | 1,117 | 1,094 | 1,101 | 12,600 |
| 2022/03/10 | 1,095 | 1,124 | 1,090 | 1,124 | 13,800 |
| 2022/03/09 | 1,091 | 1,102 | 1,075 | 1,076 | 10,700 |
| 2022/03/08 | 1,101 | 1,112 | 1,081 | 1,091 | 20,700 |
| 2022/03/07 | 1,112 | 1,115 | 1,102 | 1,106 | 11,500 |
| 2022/03/04 | 1,132 | 1,134 | 1,115 | 1,115 | 11,300 |
| 2022/03/03 | 1,133 | 1,141 | 1,131 | 1,133 | 4,600 |
| 2022/03/02 | 1,135 | 1,147 | 1,131 | 1,141 | 7,000 |
| 2022/03/01 | 1,151 | 1,158 | 1,137 | 1,137 | 11,700 |
| 2022/02/28 | 1,157 | 1,157 | 1,136 | 1,156 | 14,000 |
| 2022/02/25 | 1,177 | 1,177 | 1,125 | 1,135 | 18,200 |
| 2022/02/24 | 1,126 | 1,177 | 1,117 | 1,177 | 35,800 |
| 2022/02/22 | 1,133 | 1,139 | 1,126 | 1,131 | 11,500 |
| 2022/02/21 | 1,130 | 1,135 | 1,125 | 1,135 | 6,200 |
| 2022/02/18 | 1,129 | 1,141 | 1,129 | 1,139 | 5,300 |
| 2022/02/17 | 1,145 | 1,145 | 1,135 | 1,139 | 7,900 |
| 2022/02/16 | 1,147 | 1,149 | 1,138 | 1,140 | 11,000 |
| 2022/02/15 | 1,132 | 1,148 | 1,132 | 1,143 | 14,800 |
| 2022/02/14 | 1,126 | 1,138 | 1,117 | 1,128 | 20,600 |
| 2022/02/10 | 1,123 | 1,131 | 1,120 | 1,130 | 11,900 |
| 2022/02/09 | 1,114 | 1,122 | 1,107 | 1,122 | 14,200 |
| 2022/02/08 | 1,109 | 1,125 | 1,109 | 1,111 | 17,400 |
| 2022/02/07 | 1,112 | 1,121 | 1,108 | 1,108 | 17,700 |
| 2022/02/04 | 1,130 | 1,138 | 1,118 | 1,118 | 20,900 |
| 2022/02/03 | 1,150 | 1,150 | 1,134 | 1,134 | 7,000 |
| 2022/02/02 | 1,127 | 1,154 | 1,127 | 1,154 | 13,000 |
| 2022/02/01 | 1,152 | 1,152 | 1,127 | 1,127 | 7,400 |
| 2022/01/31 | 1,140 | 1,152 | 1,126 | 1,152 | 18,200 |
| 2022/01/28 | 1,125 | 1,142 | 1,123 | 1,137 | 12,700 |
| 2022/01/27 | 1,135 | 1,140 | 1,109 | 1,114 | 25,900 |
| 2022/01/26 | 1,140 | 1,152 | 1,135 | 1,135 | 9,600 |
| 2022/01/25 | 1,146 | 1,149 | 1,136 | 1,144 | 11,200 |
| 2022/01/24 | 1,141 | 1,156 | 1,139 | 1,156 | 9,200 |
| 2022/01/21 | 1,140 | 1,151 | 1,135 | 1,149 | 9,000 |
| 2022/01/20 | 1,140 | 1,157 | 1,134 | 1,140 | 16,800 |
| 2022/01/19 | 1,151 | 1,151 | 1,140 | 1,141 | 18,900 |
| 2022/01/18 | 1,165 | 1,168 | 1,155 | 1,157 | 12,500 |
| 2022/01/17 | 1,186 | 1,186 | 1,165 | 1,165 | 9,600 |
| 2022/01/14 | 1,185 | 1,193 | 1,168 | 1,186 | 18,400 |
| 2022/01/13 | 1,195 | 1,196 | 1,178 | 1,185 | 15,500 |
| 2022/01/12 | 1,183 | 1,201 | 1,172 | 1,201 | 17,200 |
| 2022/01/11 | 1,220 | 1,220 | 1,174 | 1,178 | 29,300 |
| 2022/01/07 | 1,242 | 1,243 | 1,214 | 1,214 | 19,500 |
| 2022/01/06 | 1,249 | 1,254 | 1,241 | 1,241 | 18,500 |
| 2022/01/05 | 1,247 | 1,253 | 1,247 | 1,252 | 16,600 |
| 2022/01/04 | 1,257 | 1,262 | 1,244 | 1,247 | 26,100 |