4365 松本油脂製薬(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	10,910	10,910	10,910	10,910	100	10,910
2021-04-16	-	-	-	11,000	-	11,000
2021-04-15	-	-	-	11,000	-	11,000
2021-04-14	-	-	-	11,000	-	11,000
2021-04-13	-	-	-	11,000	-	11,000
2021-04-12	11,000	11,000	11,000	11,000	100	11,000
2021-04-09	-	-	-	10,820	-	10,820
2021-04-08	10,820	10,820	10,820	10,820	100	10,820
2021-04-07	-	-	-	11,120	-	11,120
2021-04-06	11,120	11,120	11,120	11,120	100	11,120
2021-04-05	10,960	10,960	10,820	10,820	1,100	10,820
2021-04-02	-	-	-	10,960	-	10,960
2021-04-01	11,390	11,390	10,960	10,960	300	10,960
2021-03-31	-	-	-	11,090	-	11,090
2021-03-30	10,890	11,090	10,820	11,090	700	11,090
2021-03-29	11,500	11,700	11,500	11,700	800	11,700
2021-03-26	11,500	11,500	11,500	11,500	200	11,500
2021-03-25	11,000	11,500	10,690	11,500	1,900	11,500
2021-03-24	-	-	-	11,320	-	11,320
2021-03-23	-	-	-	11,320	-	11,320
2021-03-22	-	-	-	11,320	-	11,320
2021-03-19	11,050	11,320	10,990	11,320	800	11,320
2021-03-18	10,500	11,100	10,500	11,100	2,000	11,100
2021-03-17	10,550	10,550	10,500	10,500	200	10,500
2021-03-16	10,500	10,500	10,500	10,500	200	10,500
2021-03-15	-	-	-	10,430	-	10,430
2021-03-12	10,500	10,500	10,430	10,430	200	10,430
2021-03-11	10,500	10,500	10,500	10,500	100	10,500
2021-03-10	10,500	10,500	10,500	10,500	100	10,500
2021-03-09	10,500	10,500	10,500	10,500	100	10,500
2021-03-08	10,500	10,500	10,500	10,500	300	10,500
2021-03-05	10,500	10,500	10,460	10,500	600	10,500
2021-03-04	10,510	10,510	10,500	10,500	600	10,500
2021-03-03	-	-	-	10,700	-	10,700
2021-03-02	10,560	11,000	10,560	10,700	600	10,700
2021-03-01	10,540	10,560	10,540	10,560	200	10,560
2021-02-26	10,560	10,560	10,560	10,560	200	10,560
2021-02-25	10,670	10,700	10,560	10,700	500	10,700
2021-02-24	10,670	10,670	10,670	10,670	200	10,670
2021-02-22	-	-	-	10,700	-	10,700
2021-02-19	10,700	10,700	10,700	10,700	200	10,700
2021-02-18	10,700	10,700	10,700	10,700	100	10,700
2021-02-17	10,540	10,700	10,510	10,700	400	10,700
2021-02-16	10,530	10,550	10,450	10,540	1,300	10,540
2021-02-15	10,500	10,650	10,500	10,510	700	10,510
2021-02-12	10,500	10,500	10,470	10,500	500	10,500
2021-02-10	10,310	10,600	10,310	10,470	500	10,470
2021-02-09	10,400	10,490	10,310	10,310	900	10,310
2021-02-08	10,190	10,880	10,190	10,400	2,100	10,400
2021-02-05	9,710	9,850	9,710	9,810	900	9,810
2021-02-04	9,790	9,790	9,700	9,700	4,400	9,700
2021-02-03	9,700	9,810	9,700	9,790	700	9,790
2021-02-02	9,800	9,850	9,700	9,710	2,400	9,710
2021-02-01	9,790	9,850	9,790	9,800	1,100	9,800
2021-01-29	9,960	9,960	9,850	9,850	900	9,850
2021-01-28	10,000	10,010	9,920	9,960	1,900	9,960
2021-01-27	10,000	10,000	10,000	10,000	200	10,000
2021-01-26	10,000	10,000	9,990	9,990	400	9,990
2021-01-25	10,050	10,050	10,000	10,000	1,400	10,000
2021-01-22	10,060	10,160	10,050	10,050	1,300	10,050
2021-01-21	10,110	10,210	10,110	10,160	1,000	10,160
2021-01-20	10,340	10,370	10,210	10,210	1,500	10,210
2021-01-19	10,340	10,340	10,340	10,340	100	10,340
2021-01-18	10,320	10,340	10,320	10,340	200	10,340
2021-01-15	10,370	10,450	10,370	10,450	200	10,450
2021-01-14	10,500	10,500	10,360	10,490	300	10,490
2021-01-13	10,320	10,580	10,320	10,510	600	10,510
2021-01-12	10,510	10,510	10,510	10,510	100	10,510
2021-01-08	10,690	10,690	10,430	10,510	700	10,510
2021-01-07	10,210	10,300	10,100	10,100	900	10,100
2021-01-06	10,090	10,300	10,090	10,300	300	10,300
2021-01-05	10,160	10,250	10,090	10,090	600	10,090
2021-01-04	10,080	10,230	10,080	10,160	300	10,160

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