4365 松本油脂製薬(株) の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-12-12	19,800	19,800	19,800	19,800	400	19,800
2025-12-11	19,800	19,850	19,800	19,850	300	19,850
2025-12-10	19,900	19,900	19,800	19,800	200	19,800
2025-12-09	20,000	20,000	20,000	20,000	100	20,000
2025-12-08	20,000	20,000	20,000	20,000	100	20,000
2025-12-05	20,000	20,000	20,000	20,000	500	20,000
2025-12-04	20,000	20,400	20,000	20,020	1,100	20,020
2025-12-03	20,000	20,000	19,900	20,000	500	20,000
2025-12-02	20,000	20,000	20,000	20,000	400	20,000
2025-12-01	20,000	20,100	19,670	20,070	900	20,070
2025-11-28	19,900	20,200	19,900	20,000	1,300	20,000
2025-11-27	19,800	19,800	19,800	19,800	100	19,800
2025-11-26	-	-	-	19,570	-	19,570
2025-11-25	-	-	-	19,570	-	19,570
2025-11-21	-	-	-	19,570	-	19,570
2025-11-20	-	-	-	19,570	-	19,570
2025-11-19	19,570	19,570	19,570	19,570	100	19,570
2025-11-18	-	-	-	19,970	-	19,970
2025-11-17	19,900	19,970	19,800	19,970	500	19,970
2025-11-14	20,000	20,390	20,000	20,390	400	20,390
2025-11-13	19,890	19,900	19,890	19,900	200	19,900
2025-11-12	20,390	20,390	20,390	20,390	100	20,390
2025-11-11	-	-	-	20,000	-	20,000
2025-11-10	19,990	20,000	19,990	20,000	200	20,000
2025-11-07	-	-	-	19,950	-	19,950
2025-11-06	19,960	19,960	19,500	19,950	1,500	19,950
2025-11-05	19,800	19,960	19,800	19,910	1,100	19,910
2025-11-04	-	-	-	19,600	-	19,600
2025-10-31	-	-	-	19,600	-	19,600
2025-10-30	-	-	-	19,600	-	19,600
2025-10-29	19,300	19,610	19,300	19,600	300	19,600
2025-10-28	19,600	19,600	19,600	19,600	200	19,600
2025-10-27	19,700	19,700	19,500	19,650	600	19,650
2025-10-24	-	-	-	19,700	-	19,700
2025-10-23	19,620	19,740	19,620	19,700	700	19,700
2025-10-22	-	-	-	19,220	-	19,220
2025-10-21	19,000	19,220	19,000	19,220	500	19,220
2025-10-20	-	-	-	18,990	-	18,990
2025-10-17	19,100	19,100	18,980	18,990	500	18,990
2025-10-16	19,500	19,500	19,500	19,500	100	19,500
2025-10-15	19,790	19,790	19,700	19,700	500	19,700
2025-10-14	-	-	-	19,750	-	19,750
2025-10-10	19,650	19,750	19,650	19,750	400	19,750
2025-10-09	-	-	-	19,600	-	19,600
2025-10-08	19,600	19,600	19,600	19,600	100	19,600
2025-10-07	19,600	19,600	19,600	19,600	300	19,600
2025-10-06	19,600	19,760	19,600	19,760	200	19,760
2025-10-03	19,500	19,600	19,210	19,600	700	19,600
2025-10-02	19,600	19,750	19,600	19,630	400	19,630
2025-10-01	19,620	19,620	19,610	19,610	200	19,610
2025-09-30	19,900	19,900	19,900	19,900	100	19,900
2025-09-29	20,000	20,000	20,000	20,000	100	20,000
2025-09-26	20,010	20,010	20,000	20,000	300	20,000
2025-09-25	-	-	-	20,000	-	20,000
2025-09-24	20,010	20,160	20,000	20,000	700	20,000
2025-09-22	20,300	20,300	20,020	20,020	300	20,020
2025-09-19	19,860	19,950	19,860	19,950	200	19,950
2025-09-18	20,010	20,070	19,890	19,890	600	19,890
2025-09-17	-	-	-	20,300	-	20,300
2025-09-16	20,170	20,300	20,000	20,300	800	20,300
2025-09-12	20,170	20,200	20,170	20,200	200	20,200
2025-09-11	20,000	20,000	20,000	20,000	100	20,000
2025-09-10	20,100	20,200	20,000	20,140	700	20,140
2025-09-09	19,800	19,800	19,800	19,800	100	19,800
2025-09-08	20,000	20,000	19,820	19,820	300	19,820
2025-09-05	-	-	-	20,000	-	20,000
2025-09-04	19,890	20,000	19,890	20,000	800	20,000
2025-09-03	19,850	19,850	19,850	19,850	100	19,850
2025-09-02	19,600	19,720	19,600	19,720	400	19,720
2025-09-01	19,910	19,910	19,550	19,550	600	19,550
2025-08-29	-	-	-	19,510	-	19,510
2025-08-28	19,410	19,850	19,410	19,510	700	19,510
2025-08-27	19,410	19,410	19,410	19,410	200	19,410
2025-08-26	19,480	19,500	19,410	19,410	500	19,410
2025-08-25	19,300	19,320	19,300	19,320	200	19,320
2025-08-22	19,280	19,300	19,120	19,300	400	19,300
2025-08-21	19,490	19,500	19,230	19,230	1,100	19,230
2025-08-20	-	-	-	19,490	-	19,490
2025-08-19	19,550	19,550	19,400	19,490	500	19,490
2025-08-18	19,160	19,260	19,150	19,150	300	19,150
2025-08-15	19,100	19,100	19,100	19,100	100	19,100
2025-08-14	19,100	19,110	18,940	19,110	300	19,110
2025-08-13	19,400	19,400	19,100	19,100	200	19,100
2025-08-12	19,700	19,700	19,000	19,000	700	19,000
2025-08-08	19,690	19,690	19,690	19,690	100	19,690
2025-08-07	19,940	19,980	19,940	19,980	200	19,980
2025-08-06	19,100	19,140	19,100	19,140	200	19,140
2025-08-05	19,160	19,260	19,160	19,260	200	19,260
2025-08-04	-	-	-	18,900	-	18,900
2025-08-01	18,700	18,900	18,700	18,900	700	18,900
2025-07-31	18,700	18,700	18,700	18,700	100	18,700
2025-07-30	18,500	18,700	18,500	18,700	1,200	18,700
2025-07-29	18,500	18,500	18,300	18,300	400	18,300
2025-07-28	18,780	18,780	18,560	18,560	400	18,560
2025-07-25	18,690	18,780	18,690	18,780	700	18,780
2025-07-24	18,490	18,590	18,490	18,590	600	18,590
2025-07-23	18,780	18,780	17,870	18,250	2,000	18,250
2025-07-22	18,790	18,790	18,790	18,790	200	18,790
2025-07-18	19,030	19,030	18,300	18,900	900	18,900
2025-07-17	-	-	-	19,030	-	19,030
2025-07-16	19,060	19,060	19,030	19,030	500	19,030
2025-07-15	19,200	19,220	19,200	19,220	300	19,220
2025-07-14	19,320	19,320	19,300	19,300	200	19,300
2025-07-11	19,480	19,480	19,310	19,310	200	19,310
2025-07-10	19,400	19,400	19,400	19,400	100	19,400
2025-07-09	-	-	-	19,400	-	19,400
2025-07-08	-	-	-	19,400	-	19,400
2025-07-07	19,430	19,430	19,330	19,400	300	19,400
2025-07-04	19,210	19,430	19,210	19,430	200	19,430
2025-07-03	19,550	19,550	19,210	19,210	200	19,210
2025-07-02	19,700	19,950	19,350	19,950	1,100	19,950
2025-07-01	-	-	-	19,700	-	19,700
2025-06-30	19,810	19,990	19,700	19,700	500	19,700
2025-06-27	19,840	19,940	19,540	19,930	600	19,930
2025-06-26	19,390	19,840	19,390	19,840	400	19,840
2025-06-25	20,090	20,090	19,620	19,620	300	19,620
2025-06-24	19,720	19,720	19,720	19,720	100	19,720
2025-06-23	20,460	20,460	20,430	20,430	300	20,430
2025-06-20	20,500	20,500	20,500	20,500	200	20,500
2025-06-19	20,850	21,000	20,820	21,000	500	21,000
2025-06-18	20,800	20,800	20,800	20,800	100	20,800
2025-06-17	18,690	21,790	18,690	20,570	2,200	20,570
2025-06-16	18,850	19,090	18,850	19,090	200	19,090
2025-06-13	18,470	18,800	18,470	18,480	1,300	18,480
2025-06-12	18,310	18,460	18,290	18,460	700	18,460
2025-06-11	17,750	18,200	17,750	17,910	1,000	17,910
2025-06-10	-	-	-	18,150	-	18,150
2025-06-09	18,090	18,150	18,090	18,150	900	18,150
2025-06-06	-	-	-	17,980	-	17,980
2025-06-05	-	-	-	17,980	-	17,980
2025-06-04	18,000	18,000	17,980	17,980	200	17,980
2025-06-03	17,980	18,000	17,980	18,000	600	18,000
2025-06-02	17,760	18,000	17,750	18,000	900	18,000
2025-05-30	17,770	17,770	17,360	17,360	600	17,360
2025-05-29	17,470	17,500	17,460	17,460	300	17,460
2025-05-28	-	-	-	17,470	-	17,470
2025-05-27	17,500	17,500	17,190	17,470	300	17,470
2025-05-26	17,600	17,600	17,500	17,500	500	17,500
2025-05-23	17,350	17,350	17,240	17,240	500	17,240
2025-05-22	17,500	17,500	17,500	17,500	100	17,500
2025-05-21	17,570	17,570	17,570	17,570	100	17,570
2025-05-20	17,450	17,850	17,360	17,360	800	17,360
2025-05-19	17,450	17,450	17,450	17,450	100	17,450
2025-05-16	17,820	17,820	17,350	17,350	800	17,350
2025-05-15	17,900	17,980	17,720	17,820	600	17,820
2025-05-14	17,610	17,900	17,610	17,900	200	17,900
2025-05-13	17,630	17,780	17,610	17,610	900	17,610
2025-05-12	17,650	17,760	17,650	17,760	300	17,760
2025-05-09	-	-	-	17,370	-	17,370
2025-05-08	17,790	17,790	17,370	17,370	400	17,370
2025-05-07	17,600	17,600	17,380	17,400	1,400	17,400
2025-05-02	17,480	17,500	17,480	17,500	600	17,500
2025-05-01	17,340	17,360	17,330	17,360	400	17,360
2025-04-30	17,340	17,340	17,340	17,340	200	17,340
2025-04-28	17,400	17,400	17,350	17,350	200	17,350
2025-04-25	17,440	17,440	17,360	17,360	200	17,360
2025-04-24	17,330	17,340	17,330	17,340	600	17,340
2025-04-23	17,300	17,330	17,300	17,320	1,500	17,320
2025-04-22	-	-	-	17,300	-	17,300
2025-04-21	17,230	17,360	17,230	17,300	1,400	17,300
2025-04-18	17,050	17,300	17,050	17,300	600	17,300
2025-04-17	17,000	17,110	17,000	17,050	900	17,050
2025-04-16	16,900	17,000	16,900	17,000	300	17,000
2025-04-15	16,620	16,620	16,620	16,620	100	16,620
2025-04-14	17,100	17,100	16,900	16,900	600	16,900
2025-04-11	17,100	17,100	17,100	17,100	100	17,100
2025-04-10	17,300	17,300	17,000	17,000	500	17,000
2025-04-09	17,300	17,300	17,300	17,300	100	17,300
2025-04-08	-	-	-	16,100	-	16,100
2025-04-07	16,010	16,100	15,950	16,100	1,300	16,100
2025-04-04	17,000	17,000	16,410	16,410	1,500	16,410
2025-04-03	17,570	17,570	17,100	17,200	500	17,200
2025-04-02	17,650	17,680	17,650	17,680	400	17,680
2025-04-01	17,600	17,760	17,600	17,690	300	17,690
2025-03-31	-	-	-	18,000	-	18,000
2025-03-28	-	-	-	18,000	-	18,000
2025-03-27	-	-	-	18,000	-	18,000
2025-03-26	18,000	18,000	18,000	18,000	100	18,000
2025-03-25	17,710	17,710	17,710	17,710	100	17,710
2025-03-24	17,730	18,010	17,710	17,710	700	17,710
2025-03-21	17,950	18,000	17,850	17,870	600	17,870
2025-03-19	-	-	-	18,100	-	18,100
2025-03-18	18,100	18,100	18,100	18,100	100	18,100
2025-03-17	18,010	18,170	18,010	18,170	200	18,170
2025-03-14	17,680	17,680	17,640	17,640	900	17,640
2025-03-13	17,800	17,830	17,670	17,670	800	17,670
2025-03-12	18,200	18,200	18,200	18,200	100	18,200
2025-03-11	17,890	17,890	17,800	17,800	400	17,800
2025-03-10	17,860	18,190	17,860	17,910	400	17,910
2025-03-07	18,200	18,200	18,190	18,190	200	18,190
2025-03-06	18,000	18,000	18,000	18,000	100	18,000
2025-03-05	18,090	18,090	18,090	18,090	100	18,090
2025-03-04	-	-	-	18,300	-	18,300
2025-03-03	-	-	-	18,300	-	18,300
2025-02-28	18,300	18,300	18,280	18,300	800	18,300
2025-02-27	18,250	18,250	18,200	18,200	200	18,200
2025-02-26	18,150	18,150	18,150	18,150	100	18,150
2025-02-25	18,160	18,360	18,090	18,090	1,300	18,090
2025-02-21	-	-	-	18,200	-	18,200
2025-02-20	18,110	18,200	18,110	18,200	200	18,200
2025-02-19	18,580	18,580	18,380	18,400	300	18,400
2025-02-18	-	-	-	18,580	-	18,580
2025-02-17	18,620	18,620	18,580	18,580	500	18,580
2025-02-14	18,400	18,900	18,400	18,900	400	18,900
2025-02-13	18,340	18,350	18,340	18,350	500	18,350
2025-02-12	18,200	18,300	18,200	18,300	900	18,300
2025-02-10	18,150	18,190	18,150	18,190	200	18,190
2025-02-07	-	-	-	18,200	-	18,200
2025-02-06	18,200	18,200	18,200	18,200	100	18,200
2025-02-05	-	-	-	18,190	-	18,190
2025-02-04	-	-	-	18,190	-	18,190
2025-02-03	-	-	-	18,190	-	18,190
2025-01-31	-	-	-	18,190	-	18,190
2025-01-30	-	-	-	18,190	-	18,190
2025-01-29	18,190	18,190	18,190	18,190	100	18,190
2025-01-28	18,350	18,350	18,350	18,350	100	18,350
2025-01-27	18,350	18,350	18,350	18,350	100	18,350
2025-01-24	-	-	-	18,360	-	18,360
2025-01-23	-	-	-	18,360	-	18,360
2025-01-22	18,350	18,360	18,350	18,360	200	18,360
2025-01-21	-	-	-	18,350	-	18,350
2025-01-20	-	-	-	18,350	-	18,350
2025-01-17	-	-	-	18,350	-	18,350
2025-01-16	18,350	18,350	18,350	18,350	200	18,350
2025-01-15	18,380	18,490	18,380	18,490	400	18,490
2025-01-14	18,380	18,380	18,380	18,380	100	18,380
2025-01-10	18,310	18,310	18,310	18,310	100	18,310
2025-01-09	18,390	18,390	18,390	18,390	100	18,390
2025-01-08	18,450	18,450	18,450	18,450	100	18,450
2025-01-07	-	-	-	18,400	-	18,400
2025-01-06	18,390	18,400	18,390	18,400	300	18,400

分割・併合履歴： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日