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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,520 | 1,558 | 1,519 | 1,523 | 154,100 |
| 2024/12/27 | 1,505 | 1,531 | 1,484 | 1,520 | 340,100 |
| 2024/12/26 | 1,560 | 1,575 | 1,543 | 1,571 | 256,600 |
| 2024/12/25 | 1,555 | 1,567 | 1,533 | 1,552 | 153,700 |
| 2024/12/24 | 1,555 | 1,555 | 1,542 | 1,544 | 101,200 |
| 2024/12/23 | 1,542 | 1,551 | 1,525 | 1,540 | 145,700 |
| 2024/12/20 | 1,561 | 1,569 | 1,530 | 1,535 | 140,400 |
| 2024/12/19 | 1,550 | 1,559 | 1,535 | 1,559 | 145,400 |
| 2024/12/18 | 1,576 | 1,588 | 1,565 | 1,565 | 120,200 |
| 2024/12/17 | 1,605 | 1,610 | 1,569 | 1,576 | 209,500 |
| 2024/12/16 | 1,605 | 1,626 | 1,602 | 1,620 | 77,900 |
| 2024/12/13 | 1,600 | 1,614 | 1,596 | 1,597 | 45,900 |
| 2024/12/12 | 1,627 | 1,627 | 1,598 | 1,602 | 55,400 |
| 2024/12/11 | 1,606 | 1,622 | 1,599 | 1,609 | 51,100 |
| 2024/12/10 | 1,604 | 1,605 | 1,588 | 1,596 | 59,800 |
| 2024/12/09 | 1,575 | 1,615 | 1,554 | 1,605 | 122,400 |
| 2024/12/06 | 1,561 | 1,578 | 1,558 | 1,567 | 92,300 |
| 2024/12/05 | 1,604 | 1,614 | 1,544 | 1,560 | 198,200 |
| 2024/12/04 | 1,631 | 1,638 | 1,601 | 1,601 | 87,200 |
| 2024/12/03 | 1,590 | 1,640 | 1,587 | 1,631 | 169,800 |
| 2024/12/02 | 1,551 | 1,605 | 1,540 | 1,600 | 462,400 |
| 2024/11/29 | 1,452 | 1,458 | 1,444 | 1,451 | 66,100 |
| 2024/11/28 | 1,429 | 1,464 | 1,418 | 1,451 | 80,800 |
| 2024/11/27 | 1,479 | 1,479 | 1,419 | 1,437 | 206,400 |
| 2024/11/26 | 1,476 | 1,480 | 1,450 | 1,479 | 89,200 |
| 2024/11/25 | 1,450 | 1,472 | 1,449 | 1,472 | 52,600 |
| 2024/11/22 | 1,452 | 1,459 | 1,445 | 1,448 | 39,900 |
| 2024/11/21 | 1,443 | 1,450 | 1,437 | 1,448 | 50,400 |
| 2024/11/20 | 1,438 | 1,452 | 1,420 | 1,443 | 77,800 |
| 2024/11/19 | 1,449 | 1,449 | 1,425 | 1,436 | 76,200 |
| 2024/11/18 | 1,432 | 1,450 | 1,425 | 1,442 | 46,200 |
| 2024/11/15 | 1,430 | 1,443 | 1,427 | 1,439 | 39,100 |
| 2024/11/14 | 1,451 | 1,459 | 1,427 | 1,427 | 58,300 |
| 2024/11/13 | 1,451 | 1,460 | 1,447 | 1,449 | 28,500 |
| 2024/11/12 | 1,479 | 1,479 | 1,444 | 1,452 | 67,700 |
| 2024/11/11 | 1,455 | 1,471 | 1,455 | 1,468 | 64,400 |
| 2024/11/08 | 1,455 | 1,467 | 1,430 | 1,442 | 75,200 |
| 2024/11/07 | 1,438 | 1,455 | 1,429 | 1,447 | 83,100 |
| 2024/11/06 | 1,405 | 1,425 | 1,392 | 1,423 | 120,500 |
| 2024/11/05 | 1,456 | 1,475 | 1,319 | 1,392 | 729,100 |
| 2024/11/01 | 1,427 | 1,439 | 1,422 | 1,426 | 66,700 |
| 2024/10/31 | 1,423 | 1,448 | 1,410 | 1,445 | 74,800 |
| 2024/10/30 | 1,444 | 1,447 | 1,416 | 1,423 | 146,300 |
| 2024/10/29 | 1,447 | 1,467 | 1,438 | 1,445 | 101,400 |
| 2024/10/28 | 1,471 | 1,492 | 1,432 | 1,438 | 119,900 |
| 2024/10/25 | 1,516 | 1,528 | 1,450 | 1,467 | 75,000 |
| 2024/10/24 | 1,528 | 1,528 | 1,494 | 1,516 | 91,000 |
| 2024/10/23 | 1,541 | 1,588 | 1,538 | 1,539 | 52,300 |
| 2024/10/22 | 1,584 | 1,595 | 1,540 | 1,550 | 81,900 |
| 2024/10/21 | 1,578 | 1,592 | 1,565 | 1,585 | 44,700 |
| 2024/10/18 | 1,580 | 1,586 | 1,550 | 1,560 | 32,600 |
| 2024/10/17 | 1,587 | 1,587 | 1,571 | 1,580 | 16,600 |
| 2024/10/16 | 1,568 | 1,598 | 1,565 | 1,592 | 23,800 |
| 2024/10/15 | 1,576 | 1,600 | 1,575 | 1,581 | 23,800 |
| 2024/10/11 | 1,562 | 1,575 | 1,556 | 1,569 | 10,600 |
| 2024/10/10 | 1,569 | 1,574 | 1,549 | 1,562 | 26,100 |
| 2024/10/09 | 1,594 | 1,600 | 1,550 | 1,569 | 54,600 |
| 2024/10/08 | 1,605 | 1,616 | 1,593 | 1,593 | 18,300 |
| 2024/10/07 | 1,630 | 1,630 | 1,600 | 1,618 | 32,600 |
| 2024/10/04 | 1,586 | 1,612 | 1,582 | 1,594 | 22,500 |
| 2024/10/03 | 1,606 | 1,622 | 1,573 | 1,582 | 32,300 |
| 2024/10/02 | 1,618 | 1,633 | 1,602 | 1,606 | 20,900 |
| 2024/10/01 | 1,610 | 1,641 | 1,610 | 1,628 | 18,500 |
| 2024/09/30 | 1,600 | 1,639 | 1,600 | 1,606 | 43,900 |
| 2024/09/27 | 1,639 | 1,647 | 1,626 | 1,642 | 14,800 |
| 2024/09/26 | 1,628 | 1,640 | 1,611 | 1,637 | 19,500 |
| 2024/09/25 | 1,640 | 1,647 | 1,615 | 1,615 | 8,900 |
| 2024/09/24 | 1,658 | 1,662 | 1,640 | 1,640 | 24,600 |
| 2024/09/20 | 1,648 | 1,664 | 1,644 | 1,653 | 24,500 |
| 2024/09/19 | 1,610 | 1,648 | 1,600 | 1,648 | 41,600 |
| 2024/09/18 | 1,597 | 1,625 | 1,582 | 1,612 | 36,300 |
| 2024/09/17 | 1,570 | 1,600 | 1,568 | 1,577 | 39,100 |
| 2024/09/13 | 1,540 | 1,564 | 1,537 | 1,563 | 16,000 |
| 2024/09/12 | 1,542 | 1,550 | 1,525 | 1,534 | 18,600 |
| 2024/09/11 | 1,548 | 1,548 | 1,488 | 1,497 | 24,600 |
| 2024/09/10 | 1,536 | 1,566 | 1,536 | 1,550 | 14,900 |
| 2024/09/09 | 1,485 | 1,532 | 1,478 | 1,532 | 23,600 |
| 2024/09/06 | 1,546 | 1,579 | 1,520 | 1,525 | 11,400 |
| 2024/09/05 | 1,505 | 1,563 | 1,505 | 1,526 | 15,000 |
| 2024/09/04 | 1,578 | 1,580 | 1,522 | 1,529 | 54,700 |
| 2024/09/03 | 1,600 | 1,625 | 1,590 | 1,595 | 35,100 |
| 2024/09/02 | 1,581 | 1,610 | 1,572 | 1,603 | 48,900 |
| 2024/08/30 | 1,540 | 1,580 | 1,540 | 1,576 | 28,800 |
| 2024/08/29 | 1,543 | 1,550 | 1,525 | 1,540 | 17,300 |
| 2024/08/28 | 1,547 | 1,557 | 1,529 | 1,545 | 17,500 |
| 2024/08/27 | 1,537 | 1,557 | 1,520 | 1,547 | 27,000 |
| 2024/08/26 | 1,505 | 1,539 | 1,492 | 1,538 | 26,600 |
| 2024/08/23 | 1,505 | 1,515 | 1,491 | 1,503 | 22,400 |
| 2024/08/22 | 1,469 | 1,517 | 1,468 | 1,505 | 42,700 |
| 2024/08/21 | 1,420 | 1,453 | 1,420 | 1,440 | 16,500 |
| 2024/08/20 | 1,440 | 1,453 | 1,440 | 1,442 | 16,500 |
| 2024/08/19 | 1,458 | 1,473 | 1,431 | 1,431 | 26,600 |
| 2024/08/16 | 1,441 | 1,459 | 1,434 | 1,458 | 21,000 |
| 2024/08/15 | 1,433 | 1,451 | 1,431 | 1,433 | 20,200 |
| 2024/08/14 | 1,437 | 1,450 | 1,422 | 1,433 | 30,900 |
| 2024/08/13 | 1,390 | 1,435 | 1,390 | 1,429 | 54,000 |
| 2024/08/09 | 1,352 | 1,367 | 1,331 | 1,367 | 48,500 |
| 2024/08/08 | 1,318 | 1,352 | 1,308 | 1,322 | 30,900 |
| 2024/08/07 | 1,308 | 1,373 | 1,308 | 1,331 | 38,700 |
| 2024/08/06 | 1,336 | 1,341 | 1,265 | 1,308 | 77,000 |
| 2024/08/05 | 1,345 | 1,351 | 1,172 | 1,176 | 241,300 |
| 2024/08/02 | 1,468 | 1,492 | 1,387 | 1,394 | 150,000 |
| 2024/08/01 | 1,550 | 1,550 | 1,487 | 1,493 | 84,700 |
| 2024/07/31 | 1,513 | 1,550 | 1,508 | 1,550 | 37,600 |
| 2024/07/30 | 1,555 | 1,555 | 1,506 | 1,515 | 120,800 |
| 2024/07/29 | 1,519 | 1,557 | 1,513 | 1,550 | 81,500 |
| 2024/07/26 | 1,515 | 1,528 | 1,509 | 1,519 | 37,600 |
| 2024/07/25 | 1,493 | 1,524 | 1,485 | 1,515 | 48,900 |
| 2024/07/24 | 1,521 | 1,521 | 1,500 | 1,509 | 48,200 |
| 2024/07/23 | 1,515 | 1,523 | 1,512 | 1,523 | 21,500 |
| 2024/07/22 | 1,531 | 1,534 | 1,505 | 1,513 | 41,000 |
| 2024/07/19 | 1,519 | 1,535 | 1,516 | 1,535 | 17,500 |
| 2024/07/18 | 1,525 | 1,538 | 1,514 | 1,525 | 26,600 |
| 2024/07/17 | 1,530 | 1,542 | 1,524 | 1,538 | 18,900 |
| 2024/07/16 | 1,535 | 1,550 | 1,530 | 1,530 | 28,800 |
| 2024/07/12 | 1,538 | 1,551 | 1,531 | 1,534 | 30,200 |
| 2024/07/11 | 1,515 | 1,534 | 1,511 | 1,534 | 40,400 |
| 2024/07/10 | 1,508 | 1,518 | 1,497 | 1,515 | 36,300 |
| 2024/07/09 | 1,514 | 1,531 | 1,514 | 1,514 | 19,600 |
| 2024/07/08 | 1,515 | 1,539 | 1,509 | 1,521 | 31,900 |
| 2024/07/05 | 1,533 | 1,548 | 1,515 | 1,515 | 36,900 |
| 2024/07/04 | 1,560 | 1,560 | 1,532 | 1,532 | 22,500 |
| 2024/07/03 | 1,568 | 1,586 | 1,545 | 1,545 | 33,900 |
| 2024/07/02 | 1,552 | 1,575 | 1,547 | 1,572 | 43,600 |
| 2024/07/01 | 1,515 | 1,565 | 1,515 | 1,552 | 126,200 |
| 2024/06/28 | 1,516 | 1,521 | 1,492 | 1,492 | 36,200 |
| 2024/06/27 | 1,499 | 1,511 | 1,480 | 1,509 | 38,400 |
| 2024/06/26 | 1,488 | 1,506 | 1,470 | 1,483 | 104,400 |
| 2024/06/25 | 1,512 | 1,535 | 1,465 | 1,507 | 517,700 |
| 2024/06/24 | 1,329 | 1,356 | 1,327 | 1,348 | 13,900 |
| 2024/06/21 | 1,341 | 1,343 | 1,329 | 1,329 | 9,700 |
| 2024/06/20 | 1,328 | 1,341 | 1,328 | 1,341 | 6,100 |
| 2024/06/19 | 1,331 | 1,339 | 1,328 | 1,328 | 6,800 |
| 2024/06/18 | 1,324 | 1,341 | 1,319 | 1,331 | 18,800 |
| 2024/06/17 | 1,377 | 1,378 | 1,320 | 1,323 | 57,200 |
| 2024/06/14 | 1,365 | 1,382 | 1,363 | 1,377 | 8,500 |
| 2024/06/13 | 1,383 | 1,390 | 1,365 | 1,373 | 12,300 |
| 2024/06/12 | 1,403 | 1,403 | 1,381 | 1,381 | 6,600 |
| 2024/06/11 | 1,399 | 1,415 | 1,394 | 1,403 | 14,600 |
| 2024/06/10 | 1,371 | 1,401 | 1,371 | 1,391 | 18,800 |
| 2024/06/07 | 1,380 | 1,386 | 1,366 | 1,370 | 16,200 |
| 2024/06/06 | 1,365 | 1,385 | 1,360 | 1,381 | 15,700 |
| 2024/06/05 | 1,372 | 1,375 | 1,360 | 1,365 | 8,800 |
| 2024/06/04 | 1,373 | 1,373 | 1,359 | 1,363 | 13,100 |
| 2024/06/03 | 1,361 | 1,380 | 1,356 | 1,373 | 19,000 |
| 2024/05/31 | 1,323 | 1,350 | 1,323 | 1,350 | 24,300 |
| 2024/05/30 | 1,315 | 1,326 | 1,301 | 1,322 | 31,300 |
| 2024/05/29 | 1,361 | 1,361 | 1,330 | 1,330 | 21,800 |
| 2024/05/28 | 1,371 | 1,379 | 1,360 | 1,369 | 13,900 |
| 2024/05/27 | 1,353 | 1,371 | 1,353 | 1,360 | 14,400 |
| 2024/05/24 | 1,359 | 1,365 | 1,341 | 1,345 | 25,400 |
| 2024/05/23 | 1,381 | 1,381 | 1,361 | 1,375 | 46,200 |
| 2024/05/22 | 1,389 | 1,397 | 1,385 | 1,389 | 12,000 |
| 2024/05/21 | 1,411 | 1,416 | 1,388 | 1,389 | 37,400 |
| 2024/05/20 | 1,411 | 1,418 | 1,406 | 1,411 | 17,100 |
| 2024/05/17 | 1,386 | 1,411 | 1,385 | 1,411 | 24,900 |
| 2024/05/16 | 1,400 | 1,401 | 1,384 | 1,390 | 39,600 |
| 2024/05/15 | 1,415 | 1,425 | 1,386 | 1,388 | 43,500 |
| 2024/05/14 | 1,436 | 1,455 | 1,411 | 1,411 | 55,600 |
| 2024/05/13 | 1,446 | 1,481 | 1,437 | 1,455 | 119,400 |
| 2024/05/10 | 1,417 | 1,439 | 1,404 | 1,435 | 113,000 |
| 2024/05/09 | 1,257 | 1,478 | 1,251 | 1,412 | 333,500 |
| 2024/05/08 | 1,245 | 1,255 | 1,241 | 1,255 | 18,600 |
| 2024/05/07 | 1,252 | 1,252 | 1,237 | 1,242 | 13,300 |
| 2024/05/02 | 1,246 | 1,251 | 1,244 | 1,244 | 9,400 |
| 2024/05/01 | 1,252 | 1,256 | 1,245 | 1,250 | 13,200 |
| 2024/04/30 | 1,249 | 1,270 | 1,249 | 1,261 | 15,500 |
| 2024/04/26 | 1,249 | 1,252 | 1,241 | 1,248 | 71,600 |
| 2024/04/25 | 1,262 | 1,262 | 1,247 | 1,249 | 15,300 |
| 2024/04/24 | 1,259 | 1,262 | 1,245 | 1,254 | 15,700 |
| 2024/04/23 | 1,245 | 1,261 | 1,245 | 1,259 | 14,400 |
| 2024/04/22 | 1,232 | 1,244 | 1,232 | 1,241 | 13,800 |
| 2024/04/19 | 1,240 | 1,242 | 1,228 | 1,231 | 17,800 |
| 2024/04/18 | 1,237 | 1,248 | 1,237 | 1,247 | 9,100 |
| 2024/04/17 | 1,255 | 1,255 | 1,230 | 1,237 | 44,500 |
| 2024/04/16 | 1,261 | 1,261 | 1,252 | 1,255 | 21,800 |
| 2024/04/15 | 1,260 | 1,264 | 1,254 | 1,261 | 13,900 |
| 2024/04/12 | 1,264 | 1,265 | 1,255 | 1,263 | 22,100 |
| 2024/04/11 | 1,266 | 1,271 | 1,257 | 1,260 | 13,400 |
| 2024/04/10 | 1,289 | 1,289 | 1,269 | 1,269 | 18,500 |
| 2024/04/09 | 1,261 | 1,298 | 1,257 | 1,291 | 58,000 |
| 2024/04/08 | 1,270 | 1,270 | 1,261 | 1,262 | 12,900 |
| 2024/04/05 | 1,265 | 1,269 | 1,256 | 1,264 | 11,800 |
| 2024/04/04 | 1,261 | 1,274 | 1,261 | 1,269 | 10,500 |
| 2024/04/03 | 1,245 | 1,268 | 1,245 | 1,261 | 13,300 |
| 2024/04/02 | 1,266 | 1,270 | 1,248 | 1,250 | 29,900 |
| 2024/04/01 | 1,298 | 1,298 | 1,273 | 1,273 | 11,400 |
| 2024/03/29 | 1,291 | 1,297 | 1,281 | 1,294 | 35,500 |
| 2024/03/28 | 1,271 | 1,282 | 1,269 | 1,281 | 23,600 |
| 2024/03/27 | 1,265 | 1,269 | 1,259 | 1,266 | 33,800 |
| 2024/03/26 | 1,267 | 1,268 | 1,259 | 1,264 | 15,000 |
| 2024/03/25 | 1,283 | 1,283 | 1,270 | 1,271 | 14,600 |
| 2024/03/22 | 1,285 | 1,289 | 1,280 | 1,283 | 8,400 |
| 2024/03/21 | 1,282 | 1,295 | 1,263 | 1,285 | 42,000 |
| 2024/03/19 | 1,289 | 1,291 | 1,280 | 1,290 | 10,300 |
| 2024/03/18 | 1,297 | 1,299 | 1,281 | 1,289 | 14,400 |
| 2024/03/15 | 1,287 | 1,300 | 1,287 | 1,291 | 13,800 |
| 2024/03/14 | 1,280 | 1,291 | 1,280 | 1,288 | 10,600 |
| 2024/03/13 | 1,281 | 1,285 | 1,270 | 1,279 | 16,100 |
| 2024/03/12 | 1,262 | 1,281 | 1,258 | 1,281 | 13,000 |
| 2024/03/11 | 1,285 | 1,294 | 1,262 | 1,270 | 39,500 |
| 2024/03/08 | 1,282 | 1,310 | 1,282 | 1,300 | 14,100 |
| 2024/03/07 | 1,303 | 1,303 | 1,283 | 1,292 | 19,300 |
| 2024/03/06 | 1,290 | 1,306 | 1,290 | 1,301 | 14,200 |
| 2024/03/05 | 1,300 | 1,300 | 1,283 | 1,290 | 13,400 |
| 2024/03/04 | 1,325 | 1,325 | 1,302 | 1,302 | 27,500 |
| 2024/03/01 | 1,347 | 1,347 | 1,325 | 1,332 | 22,500 |
| 2024/02/29 | 1,327 | 1,356 | 1,327 | 1,346 | 46,900 |
| 2024/02/28 | 1,315 | 1,345 | 1,306 | 1,334 | 51,600 |
| 2024/02/27 | 1,290 | 1,317 | 1,288 | 1,310 | 30,600 |
| 2024/02/26 | 1,290 | 1,304 | 1,290 | 1,290 | 26,300 |
| 2024/02/22 | 1,281 | 1,294 | 1,281 | 1,290 | 27,500 |
| 2024/02/21 | 1,249 | 1,276 | 1,248 | 1,276 | 32,400 |
| 2024/02/20 | 1,253 | 1,262 | 1,246 | 1,249 | 26,000 |
| 2024/02/19 | 1,235 | 1,252 | 1,231 | 1,250 | 31,800 |
| 2024/02/16 | 1,236 | 1,253 | 1,226 | 1,235 | 42,100 |
| 2024/02/15 | 1,306 | 1,306 | 1,230 | 1,230 | 75,400 |
| 2024/02/14 | 1,312 | 1,318 | 1,311 | 1,312 | 103,600 |
| 2024/02/13 | 1,336 | 1,336 | 1,310 | 1,322 | 141,600 |
| 2024/02/09 | 1,311 | 1,327 | 1,311 | 1,316 | 32,800 |
| 2024/02/08 | 1,318 | 1,325 | 1,311 | 1,315 | 34,900 |
| 2024/02/07 | 1,316 | 1,328 | 1,313 | 1,325 | 27,600 |
| 2024/02/06 | 1,313 | 1,323 | 1,313 | 1,316 | 19,400 |
| 2024/02/05 | 1,325 | 1,325 | 1,315 | 1,315 | 31,200 |
| 2024/02/02 | 1,335 | 1,335 | 1,317 | 1,326 | 16,000 |
| 2024/02/01 | 1,335 | 1,342 | 1,330 | 1,330 | 20,500 |
| 2024/01/31 | 1,317 | 1,339 | 1,317 | 1,335 | 45,800 |
| 2024/01/30 | 1,327 | 1,328 | 1,312 | 1,317 | 70,300 |
| 2024/01/29 | 1,307 | 1,332 | 1,307 | 1,327 | 47,700 |
| 2024/01/26 | 1,310 | 1,312 | 1,304 | 1,308 | 40,400 |
| 2024/01/25 | 1,304 | 1,317 | 1,304 | 1,312 | 28,100 |
| 2024/01/24 | 1,307 | 1,311 | 1,304 | 1,305 | 20,500 |
| 2024/01/23 | 1,310 | 1,318 | 1,303 | 1,306 | 58,200 |
| 2024/01/22 | 1,305 | 1,322 | 1,305 | 1,317 | 36,900 |
| 2024/01/19 | 1,309 | 1,313 | 1,301 | 1,305 | 33,400 |
| 2024/01/18 | 1,302 | 1,312 | 1,299 | 1,307 | 43,100 |
| 2024/01/17 | 1,312 | 1,333 | 1,305 | 1,305 | 62,100 |
| 2024/01/16 | 1,314 | 1,315 | 1,305 | 1,310 | 35,100 |
| 2024/01/15 | 1,288 | 1,316 | 1,285 | 1,315 | 61,400 |
| 2024/01/12 | 1,305 | 1,311 | 1,284 | 1,286 | 90,600 |
| 2024/01/11 | 1,303 | 1,316 | 1,300 | 1,312 | 66,500 |
| 2024/01/10 | 1,305 | 1,305 | 1,287 | 1,296 | 37,200 |
| 2024/01/09 | 1,280 | 1,304 | 1,280 | 1,304 | 84,400 |
| 2024/01/05 | 1,259 | 1,277 | 1,259 | 1,271 | 47,300 |
| 2024/01/04 | 1,263 | 1,263 | 1,245 | 1,256 | 48,700 |