4365 松本油脂製薬(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	9,800	9,800	9,710	9,710	300	9,710
2020-11-26	9,700	9,710	9,700	9,700	400	9,700
2020-11-25	9,690	9,710	9,640	9,650	2,000	9,650
2020-11-24	9,660	9,680	9,660	9,680	300	9,680
2020-11-20	9,690	9,690	9,650	9,650	2,000	9,650
2020-11-19	9,600	9,690	9,600	9,690	700	9,690
2020-11-18	9,760	9,870	9,600	9,600	900	9,600
2020-11-17	10,200	10,200	9,910	9,910	800	9,910
2020-11-16	10,250	10,250	10,220	10,220	400	10,220
2020-11-13	10,250	10,250	10,250	10,250	100	10,250
2020-11-12	10,250	10,250	10,250	10,250	100	10,250
2020-11-11	10,250	10,250	10,240	10,250	400	10,250
2020-11-10	10,250	10,270	10,250	10,250	900	10,250
2020-11-09	10,180	10,310	10,170	10,310	300	10,310
2020-11-06	10,200	10,200	10,180	10,180	500	10,180
2020-11-05	10,200	10,230	10,200	10,200	700	10,200
2020-11-04	10,400	10,490	10,200	10,200	900	10,200
2020-11-02	10,260	10,260	10,200	10,220	900	10,220
2020-10-30	10,290	10,320	10,260	10,260	700	10,260
2020-10-29	10,300	10,320	10,300	10,320	400	10,320
2020-10-28	10,300	10,300	10,230	10,300	500	10,300
2020-10-27	10,300	10,330	10,300	10,300	300	10,300
2020-10-26	10,280	10,300	10,280	10,300	300	10,300
2020-10-23	10,280	10,280	10,280	10,280	100	10,280
2020-10-22	10,280	10,280	10,280	10,280	100	10,280
2020-10-21	10,300	10,300	10,280	10,280	300	10,280
2020-10-20	10,360	10,400	10,300	10,300	1,300	10,300
2020-10-19	10,490	10,490	10,400	10,400	400	10,400
2020-10-16	10,510	10,520	10,500	10,500	600	10,500
2020-10-15	10,550	10,550	10,550	10,550	100	10,550
2020-10-14	10,680	10,680	10,500	10,500	500	10,500
2020-10-13	-	-	-	10,490	-	10,490
2020-10-12	10,490	10,490	10,490	10,490	200	10,490
2020-10-09	10,470	10,470	10,470	10,470	100	10,470
2020-10-08	-	-	-	10,480	-	10,480
2020-10-07	-	-	-	10,480	-	10,480
2020-10-06	10,500	10,600	10,480	10,480	500	10,480
2020-10-05	10,600	10,600	10,500	10,500	800	10,500
2020-10-02	10,650	10,650	10,600	10,610	500	10,610
2020-09-30	10,650	10,650	10,650	10,650	100	10,650
2020-09-29	10,660	10,660	10,660	10,660	100	10,660
2020-09-28	10,690	10,690	10,670	10,670	200	10,670
2020-09-25	10,690	10,690	10,690	10,690	100	10,690
2020-09-24	-	-	-	10,600	-	10,600
2020-09-23	10,600	10,600	10,600	10,600	100	10,600
2020-09-18	-	-	-	10,460	-	10,460
2020-09-17	-	-	-	10,460	-	10,460
2020-09-16	-	-	-	10,460	-	10,460
2020-09-15	10,460	10,460	10,460	10,460	100	10,460
2020-09-14	10,370	10,500	10,370	10,470	300	10,470
2020-09-11	-	-	-	10,470	-	10,470
2020-09-10	10,470	10,470	10,470	10,470	200	10,470
2020-09-09	-	-	-	10,350	-	10,350
2020-09-08	10,450	10,450	10,350	10,350	200	10,350
2020-09-07	10,460	10,460	10,460	10,460	100	10,460
2020-09-04	10,480	10,480	10,470	10,470	300	10,470
2020-09-03	10,500	10,540	10,490	10,490	400	10,490
2020-09-02	10,550	10,550	10,550	10,550	100	10,550
2020-09-01	10,390	10,500	10,390	10,500	200	10,500
2020-08-31	-	-	-	10,390	-	10,390
2020-08-28	-	-	-	10,390	-	10,390
2020-08-27	-	-	-	10,390	-	10,390
2020-08-26	10,400	10,400	10,390	10,390	300	10,390
2020-08-25	10,400	10,400	10,400	10,400	300	10,400
2020-08-24	10,440	10,460	10,420	10,420	500	10,420
2020-08-21	10,440	10,510	10,440	10,440	400	10,440
2020-08-20	10,480	10,480	10,480	10,480	100	10,480
2020-08-19	10,500	10,500	10,430	10,430	500	10,430
2020-08-18	10,440	10,520	10,440	10,520	300	10,520
2020-08-17	10,500	10,500	10,460	10,460	200	10,460
2020-08-14	10,460	10,500	10,450	10,500	500	10,500
2020-08-13	10,460	10,490	10,460	10,480	400	10,480
2020-08-12	10,370	10,480	10,370	10,480	200	10,480
2020-08-11	10,550	10,550	10,510	10,510	200	10,510
2020-08-07	10,560	10,560	10,560	10,560	100	10,560
2020-08-06	10,590	10,590	10,430	10,520	300	10,520
2020-08-05	-	-	-	10,430	-	10,430
2020-08-04	-	-	-	10,430	-	10,430
2020-08-03	10,430	10,430	10,430	10,430	100	10,430
2020-07-31	10,440	10,440	10,430	10,430	200	10,430
2020-07-30	10,450	10,470	10,440	10,470	400	10,470
2020-07-29	-	-	-	10,450	-	10,450
2020-07-28	10,450	10,450	10,450	10,450	200	10,450
2020-07-27	10,560	10,740	10,480	10,740	900	10,740
2020-07-22	10,470	10,500	10,460	10,460	300	10,460
2020-07-21	10,730	10,730	10,470	10,470	400	10,470
2020-07-20	10,420	10,520	10,420	10,520	200	10,520
2020-07-17	-	-	-	10,420	-	10,420
2020-07-16	-	-	-	10,420	-	10,420
2020-07-15	-	-	-	10,420	-	10,420
2020-07-14	-	-	-	10,420	-	10,420
2020-07-13	10,400	10,420	10,360	10,420	400	10,420
2020-07-10	-	-	-	10,420	-	10,420
2020-07-09	10,420	10,420	10,420	10,420	100	10,420
2020-07-08	10,500	10,500	10,500	10,500	200	10,500
2020-07-07	10,580	10,580	10,580	10,580	200	10,580
2020-07-06	10,480	10,480	10,480	10,480	200	10,480
2020-07-03	10,460	10,530	10,380	10,530	400	10,530
2020-07-02	10,700	10,700	10,700	10,700	100	10,700
2020-07-01	10,620	10,620	10,620	10,620	100	10,620
2020-06-30	-	-	-	10,700	-	10,700
2020-06-29	-	-	-	10,700	-	10,700
2020-06-26	10,700	10,700	10,700	10,700	100	10,700
2020-06-25	-	-	-	10,600	-	10,600
2020-06-24	-	-	-	10,600	-	10,600
2020-06-23	-	-	-	10,600	-	10,600
2020-06-22	-	-	-	10,600	-	10,600
2020-06-19	10,510	10,600	10,500	10,600	300	10,600
2020-06-18	-	-	-	10,430	-	10,430
2020-06-17	-	-	-	10,430	-	10,430
2020-06-16	-	-	-	10,430	-	10,430
2020-06-15	10,800	10,800	10,430	10,430	500	10,430
2020-06-12	10,200	10,220	10,200	10,200	500	10,200
2020-06-11	10,260	10,260	10,260	10,260	100	10,260
2020-06-10	-	-	-	10,290	-	10,290
2020-06-09	10,250	10,290	10,250	10,290	200	10,290
2020-06-08	10,300	10,300	10,300	10,300	100	10,300
2020-06-05	10,300	10,300	10,300	10,300	100	10,300
2020-06-04	10,220	10,300	10,220	10,300	200	10,300
2020-06-03	10,250	10,250	10,230	10,240	500	10,240
2020-06-02	10,250	10,250	10,250	10,250	100	10,250
2020-06-01	-	-	-	10,210	-	10,210
2020-05-29	10,210	10,220	10,210	10,210	500	10,210
2020-05-28	10,200	10,490	10,200	10,430	800	10,430
2020-05-27	10,280	10,280	10,200	10,200	300	10,200
2020-05-26	10,160	10,200	10,160	10,180	300	10,180
2020-05-25	-	-	-	10,150	-	10,150
2020-05-22	10,270	10,270	10,000	10,150	500	10,150
2020-05-21	10,160	10,160	10,160	10,160	800	10,160
2020-05-20	10,170	10,170	10,170	10,170	100	10,170
2020-05-19	10,190	10,190	10,180	10,180	400	10,180
2020-05-18	10,190	10,190	10,190	10,190	200	10,190
2020-05-15	10,480	10,480	10,480	10,480	100	10,480
2020-05-14	-	-	-	10,190	-	10,190
2020-05-13	-	-	-	10,190	-	10,190
2020-05-12	10,190	10,190	10,190	10,190	100	10,190
2020-05-11	10,400	10,400	10,400	10,400	100	10,400
2020-05-08	-	-	-	10,400	-	10,400
2020-05-07	10,400	10,400	10,400	10,400	100	10,400
2020-05-01	-	-	-	10,620	-	10,620
2020-04-30	10,620	10,620	10,620	10,620	100	10,620
2020-04-28	9,970	9,970	9,970	9,970	100	9,970
2020-04-27	9,950	9,960	9,830	9,900	800	9,900
2020-04-24	-	-	-	9,850	-	9,850
2020-04-23	9,850	9,850	9,850	9,850	100	9,850
2020-04-22	10,210	10,210	9,850	9,850	1,300	9,850
2020-04-21	9,970	10,220	9,970	10,210	400	10,210
2020-04-20	9,660	9,900	9,660	9,900	1,300	9,900
2020-04-17	9,560	9,560	9,560	9,560	300	9,560
2020-04-16	9,470	9,470	9,470	9,470	100	9,470
2020-04-15	9,190	9,190	9,170	9,170	400	9,170
2020-04-14	9,050	9,160	9,010	9,120	800	9,120
2020-04-13	-	-	-	9,200	-	9,200
2020-04-10	-	-	-	9,200	-	9,200
2020-04-09	-	-	-	9,200	-	9,200
2020-04-08	9,200	9,200	9,200	9,200	200	9,200
2020-04-07	9,070	9,070	8,920	8,990	400	8,990
2020-04-06	9,040	9,040	9,040	9,040	100	9,040
2020-04-03	9,210	9,310	9,200	9,200	400	9,200
2020-04-02	-	-	-	9,330	-	9,330
2020-04-01	9,330	9,330	9,330	9,330	100	9,330
2020-03-31	9,170	9,310	9,170	9,310	300	9,310
2020-03-30	9,620	9,770	9,620	9,770	400	9,770
2020-03-27	10,120	10,220	10,120	10,220	200	10,220
2020-03-26	10,030	10,230	10,020	10,020	500	10,020
2020-03-25	10,020	10,230	10,020	10,220	700	10,220
2020-03-24	9,600	10,020	9,600	10,020	400	10,020
2020-03-23	11,000	11,000	9,900	10,050	1,200	10,050
2020-03-19	9,640	9,680	9,200	9,500	900	9,500
2020-03-18	10,500	10,500	10,000	10,000	900	10,000
2020-03-17	9,910	9,910	9,900	9,900	300	9,900
2020-03-16	9,500	9,500	9,500	9,500	200	9,500
2020-03-13	9,000	9,000	8,960	8,990	800	8,990
2020-03-12	10,030	10,030	9,560	9,560	300	9,560
2020-03-11	10,140	10,290	10,140	10,290	200	10,290
2020-03-10	10,400	10,400	10,000	10,250	1,100	10,250
2020-03-09	10,710	10,710	10,400	10,400	400	10,400
2020-03-06	11,070	11,070	11,000	11,000	1,600	11,000
2020-03-05	11,090	11,200	11,070	11,070	500	11,070
2020-03-04	10,960	11,500	10,830	11,090	2,600	11,090
2020-03-03	11,410	11,410	11,000	11,000	1,100	11,000
2020-03-02	11,090	11,090	11,070	11,090	800	11,090
2020-02-28	11,200	11,310	11,070	11,090	1,400	11,090
2020-02-27	11,900	12,000	11,400	11,400	1,200	11,400
2020-02-26	-	-	-	12,280	-	12,280
2020-02-25	-	-	-	12,280	-	12,280
2020-02-21	12,280	12,280	12,280	12,280	100	12,280
2020-02-20	12,270	12,270	12,270	12,270	100	12,270
2020-02-19	12,260	12,260	12,260	12,260	100	12,260
2020-02-18	12,960	12,960	12,250	12,260	600	12,260
2020-02-17	13,000	13,000	12,950	12,950	200	12,950
2020-02-14	13,200	13,200	13,070	13,070	400	13,070
2020-02-13	12,900	13,190	12,900	13,190	200	13,190
2020-02-12	12,890	12,890	12,820	12,820	300	12,820
2020-02-10	12,910	12,910	12,870	12,900	500	12,900
2020-02-07	12,500	12,900	12,420	12,900	900	12,900
2020-02-06	12,200	12,300	12,070	12,300	800	12,300
2020-02-05	-	-	-	11,900	-	11,900
2020-02-04	11,900	11,900	11,900	11,900	300	11,900
2020-02-03	11,740	11,740	11,740	11,740	100	11,740
2020-01-31	12,100	12,100	12,100	12,100	500	12,100
2020-01-30	12,260	12,520	12,200	12,200	1,300	12,200
2020-01-29	12,200	12,200	12,200	12,200	400	12,200
2020-01-28	11,980	12,240	11,980	12,240	400	12,240
2020-01-27	12,000	12,000	12,000	12,000	100	12,000
2020-01-24	12,040	12,040	12,000	12,000	700	12,000
2020-01-23	11,930	11,930	11,930	11,930	100	11,930
2020-01-22	11,740	11,740	11,740	11,740	100	11,740
2020-01-21	11,600	11,700	11,600	11,700	400	11,700
2020-01-20	-	-	-	11,500	-	11,500
2020-01-17	-	-	-	11,500	-	11,500
2020-01-16	11,500	11,500	11,500	11,500	200	11,500
2020-01-15	-	-	-	11,500	-	11,500
2020-01-14	11,410	11,500	11,410	11,500	600	11,500
2020-01-10	11,410	11,410	11,410	11,410	100	11,410
2020-01-09	11,480	11,480	11,480	11,480	200	11,480
2020-01-08	-	-	-	11,490	-	11,490
2020-01-07	-	-	-	11,490	-	11,490
2020-01-06	11,340	11,490	11,340	11,490	300	11,490

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