4365 松本油脂製薬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 17,610 | 17,630 | 17,610 | 17,620 | 600 | 17,620 |
| 2024-10-18 | 18,120 | 18,120 | 17,750 | 17,760 | 600 | 17,760 |
| 2024-10-17 | 18,470 | 18,470 | 18,460 | 18,460 | 200 | 18,460 |
| 2024-10-16 | 18,500 | 18,500 | 18,470 | 18,470 | 200 | 18,470 |
| 2024-10-15 | - | - | - | 18,510 | - | 18,510 |
| 2024-10-11 | 18,780 | 18,780 | 18,440 | 18,510 | 700 | 18,510 |
| 2024-10-10 | 18,010 | 18,010 | 18,000 | 18,000 | 300 | 18,000 |
| 2024-10-09 | - | - | - | 18,000 | - | 18,000 |
| 2024-10-08 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | 18,000 |
| 2024-10-07 | - | - | - | 18,000 | - | 18,000 |
| 2024-10-04 | 18,000 | 18,000 | 18,000 | 18,000 | 200 | 18,000 |
| 2024-10-03 | 18,220 | 18,220 | 18,220 | 18,220 | 100 | 18,220 |
| 2024-10-02 | 18,000 | 18,220 | 18,000 | 18,220 | 400 | 18,220 |
| 2024-10-01 | - | - | - | 18,000 | - | 18,000 |
| 2024-09-30 | - | - | - | 18,000 | - | 18,000 |
| 2024-09-27 | 18,060 | 18,060 | 17,990 | 18,000 | 400 | 18,000 |
| 2024-09-26 | 17,960 | 17,960 | 17,960 | 17,960 | 100 | 17,960 |
| 2024-09-25 | 17,960 | 17,960 | 17,960 | 17,960 | 100 | 17,960 |
| 2024-09-24 | 17,830 | 18,000 | 17,830 | 18,000 | 400 | 18,000 |
| 2024-09-20 | - | - | - | 18,000 | - | 18,000 |
| 2024-09-19 | 18,000 | 18,000 | 18,000 | 18,000 | 200 | 18,000 |
| 2024-09-18 | - | - | - | 18,630 | - | 18,630 |
| 2024-09-17 | 18,630 | 18,630 | 18,630 | 18,630 | 200 | 18,630 |
| 2024-09-13 | 17,830 | 17,830 | 17,830 | 17,830 | 100 | 17,830 |
| 2024-09-12 | 17,430 | 17,430 | 17,430 | 17,430 | 100 | 17,430 |
| 2024-09-11 | 17,510 | 17,510 | 17,390 | 17,390 | 400 | 17,390 |
| 2024-09-10 | 18,210 | 18,210 | 17,880 | 17,880 | 200 | 17,880 |
| 2024-09-09 | 18,220 | 18,220 | 18,220 | 18,220 | 200 | 18,220 |
| 2024-09-06 | - | - | - | 18,380 | - | 18,380 |
| 2024-09-05 | - | - | - | 18,380 | - | 18,380 |
| 2024-09-04 | - | - | - | 18,380 | - | 18,380 |
| 2024-09-03 | 18,780 | 18,780 | 18,380 | 18,380 | 200 | 18,380 |
| 2024-09-02 | 18,600 | 18,600 | 18,600 | 18,600 | 100 | 18,600 |
| 2024-08-30 | - | - | - | 18,850 | - | 18,850 |
| 2024-08-29 | - | - | - | 18,850 | - | 18,850 |
| 2024-08-28 | 19,000 | 19,000 | 18,850 | 18,850 | 200 | 18,850 |
| 2024-08-27 | 18,560 | 18,750 | 18,560 | 18,750 | 600 | 18,750 |
| 2024-08-26 | - | - | - | 18,400 | - | 18,400 |
| 2024-08-23 | 18,400 | 18,400 | 18,310 | 18,400 | 400 | 18,400 |
| 2024-08-22 | 18,400 | 18,500 | 18,400 | 18,500 | 200 | 18,500 |
| 2024-08-21 | 18,400 | 18,400 | 18,400 | 18,400 | 200 | 18,400 |
| 2024-08-20 | 18,400 | 18,410 | 18,400 | 18,400 | 600 | 18,400 |
| 2024-08-19 | 18,400 | 18,400 | 18,400 | 18,400 | 700 | 18,400 |
| 2024-08-16 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | 18,000 |
| 2024-08-15 | 18,540 | 18,540 | 18,000 | 18,000 | 1,000 | 18,000 |
| 2024-08-14 | 18,440 | 18,690 | 18,440 | 18,460 | 600 | 18,460 |
| 2024-08-13 | 18,500 | 18,500 | 18,500 | 18,500 | 100 | 18,500 |
| 2024-08-09 | - | - | - | 16,500 | - | 16,500 |
| 2024-08-08 | 16,500 | 16,500 | 16,500 | 16,500 | 100 | 16,500 |
| 2024-08-07 | 16,000 | 16,000 | 16,000 | 16,000 | 100 | 16,000 |
| 2024-08-06 | 15,930 | 15,930 | 15,930 | 15,930 | 100 | 15,930 |
| 2024-08-05 | 16,500 | 16,500 | 15,800 | 15,800 | 1,500 | 15,800 |
| 2024-08-02 | 17,680 | 17,800 | 16,950 | 16,950 | 1,800 | 16,950 |
| 2024-08-01 | 17,520 | 17,520 | 17,450 | 17,450 | 300 | 17,450 |
| 2024-07-31 | - | - | - | 17,660 | - | 17,660 |
| 2024-07-30 | 17,660 | 17,660 | 17,660 | 17,660 | 500 | 17,660 |
| 2024-07-29 | - | - | - | 17,560 | - | 17,560 |
| 2024-07-26 | 17,550 | 17,560 | 17,550 | 17,560 | 400 | 17,560 |
| 2024-07-25 | 17,450 | 17,450 | 17,450 | 17,450 | 100 | 17,450 |
| 2024-07-24 | 17,610 | 17,610 | 17,610 | 17,610 | 100 | 17,610 |
| 2024-07-23 | 18,000 | 18,000 | 17,610 | 17,610 | 300 | 17,610 |
| 2024-07-22 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | 18,000 |
| 2024-07-19 | - | - | - | 17,700 | - | 17,700 |
| 2024-07-18 | - | - | - | 17,700 | - | 17,700 |
| 2024-07-17 | - | - | - | 17,700 | - | 17,700 |
| 2024-07-16 | 17,700 | 17,700 | 17,700 | 17,700 | 100 | 17,700 |
| 2024-07-12 | 17,700 | 18,000 | 17,700 | 18,000 | 400 | 18,000 |
| 2024-07-11 | 17,700 | 17,700 | 17,700 | 17,700 | 200 | 17,700 |
| 2024-07-10 | 17,800 | 17,800 | 17,700 | 17,700 | 200 | 17,700 |
| 2024-07-09 | - | - | - | 17,750 | - | 17,750 |
| 2024-07-08 | 17,650 | 17,750 | 17,650 | 17,750 | 300 | 17,750 |
| 2024-07-05 | 17,500 | 17,500 | 17,500 | 17,500 | 100 | 17,500 |
| 2024-07-04 | 17,500 | 17,500 | 17,500 | 17,500 | 100 | 17,500 |
| 2024-07-03 | 17,330 | 17,360 | 17,320 | 17,320 | 300 | 17,320 |
| 2024-07-02 | 17,660 | 17,660 | 17,340 | 17,360 | 700 | 17,360 |
| 2024-07-01 | 17,690 | 17,690 | 17,430 | 17,430 | 200 | 17,430 |
| 2024-06-28 | 17,590 | 17,590 | 17,560 | 17,570 | 500 | 17,570 |
| 2024-06-27 | 17,700 | 17,700 | 17,480 | 17,480 | 300 | 17,480 |
| 2024-06-26 | - | - | - | 17,300 | - | 17,300 |
| 2024-06-25 | 17,300 | 17,300 | 17,300 | 17,300 | 300 | 17,300 |
| 2024-06-24 | 17,680 | 17,680 | 17,290 | 17,290 | 200 | 17,290 |
| 2024-06-21 | - | - | - | 17,280 | - | 17,280 |
| 2024-06-20 | 17,210 | 17,280 | 17,210 | 17,280 | 200 | 17,280 |
| 2024-06-19 | - | - | - | 17,240 | - | 17,240 |
| 2024-06-18 | 17,210 | 17,240 | 17,210 | 17,240 | 300 | 17,240 |
| 2024-06-17 | 17,500 | 17,530 | 17,500 | 17,530 | 300 | 17,530 |
| 2024-06-14 | 17,490 | 17,490 | 17,490 | 17,490 | 100 | 17,490 |
| 2024-06-13 | 17,400 | 17,400 | 17,250 | 17,250 | 200 | 17,250 |
| 2024-06-12 | 17,500 | 17,500 | 17,500 | 17,500 | 200 | 17,500 |
| 2024-06-11 | 17,250 | 17,320 | 17,240 | 17,320 | 1,200 | 17,320 |
| 2024-06-10 | 17,600 | 17,600 | 17,600 | 17,600 | 100 | 17,600 |
| 2024-06-07 | 17,310 | 17,600 | 17,310 | 17,600 | 300 | 17,600 |
| 2024-06-06 | 17,650 | 17,650 | 17,310 | 17,310 | 200 | 17,310 |
| 2024-06-05 | 17,700 | 17,700 | 17,650 | 17,650 | 400 | 17,650 |
| 2024-06-04 | 17,720 | 17,720 | 17,720 | 17,720 | 300 | 17,720 |
| 2024-06-03 | 17,710 | 17,710 | 17,710 | 17,710 | 100 | 17,710 |
| 2024-05-31 | - | - | - | 17,690 | - | 17,690 |
| 2024-05-30 | 17,900 | 17,900 | 17,690 | 17,690 | 200 | 17,690 |
| 2024-05-29 | - | - | - | 17,800 | - | 17,800 |
| 2024-05-28 | 18,000 | 18,000 | 17,800 | 17,800 | 200 | 17,800 |
| 2024-05-27 | - | - | - | 18,120 | - | 18,120 |
| 2024-05-24 | 18,120 | 18,120 | 18,120 | 18,120 | 100 | 18,120 |
| 2024-05-23 | 17,800 | 18,190 | 17,800 | 18,190 | 200 | 18,190 |
| 2024-05-22 | 17,500 | 17,780 | 17,500 | 17,780 | 200 | 17,780 |
| 2024-05-21 | - | - | - | 17,500 | - | 17,500 |
| 2024-05-20 | 17,490 | 17,500 | 17,490 | 17,500 | 400 | 17,500 |
| 2024-05-17 | 17,250 | 17,250 | 17,150 | 17,150 | 200 | 17,150 |
| 2024-05-16 | 17,320 | 17,320 | 17,310 | 17,310 | 300 | 17,310 |
| 2024-05-15 | 17,490 | 17,490 | 17,490 | 17,490 | 400 | 17,490 |
| 2024-05-14 | 17,090 | 17,490 | 17,090 | 17,490 | 200 | 17,490 |
| 2024-05-13 | - | - | - | 17,490 | - | 17,490 |
| 2024-05-10 | 17,480 | 17,490 | 17,480 | 17,490 | 200 | 17,490 |
| 2024-05-09 | - | - | - | 17,460 | - | 17,460 |
| 2024-05-08 | 17,460 | 17,460 | 17,460 | 17,460 | 100 | 17,460 |
| 2024-05-07 | 17,010 | 17,470 | 17,010 | 17,430 | 600 | 17,430 |
| 2024-05-02 | 17,280 | 17,280 | 17,010 | 17,010 | 300 | 17,010 |
| 2024-05-01 | - | - | - | 17,300 | - | 17,300 |
| 2024-04-30 | 17,370 | 17,400 | 17,200 | 17,300 | 700 | 17,300 |
| 2024-04-26 | 17,400 | 17,690 | 17,360 | 17,690 | 300 | 17,690 |
| 2024-04-25 | 17,290 | 17,290 | 17,250 | 17,260 | 700 | 17,260 |
| 2024-04-24 | 17,250 | 17,250 | 16,600 | 17,250 | 800 | 17,250 |
| 2024-04-23 | 17,360 | 17,360 | 17,360 | 17,360 | 100 | 17,360 |
| 2024-04-22 | 16,560 | 16,560 | 16,560 | 16,560 | 200 | 16,560 |
| 2024-04-19 | 16,910 | 17,130 | 16,550 | 16,650 | 900 | 16,650 |
| 2024-04-18 | - | - | - | 16,910 | - | 16,910 |
| 2024-04-17 | 16,900 | 16,910 | 16,900 | 16,910 | 1,300 | 16,910 |
| 2024-04-16 | - | - | - | 16,900 | - | 16,900 |
| 2024-04-15 | - | - | - | 16,900 | - | 16,900 |
| 2024-04-12 | 16,660 | 16,900 | 16,660 | 16,900 | 700 | 16,900 |
| 2024-04-11 | 16,730 | 16,770 | 16,510 | 16,610 | 1,000 | 16,610 |
| 2024-04-10 | - | - | - | 17,130 | - | 17,130 |
| 2024-04-09 | - | - | - | 17,130 | - | 17,130 |
| 2024-04-08 | 17,000 | 17,130 | 17,000 | 17,130 | 200 | 17,130 |
| 2024-04-05 | 17,270 | 17,500 | 16,230 | 16,930 | 2,300 | 16,930 |
| 2024-04-04 | 17,670 | 17,670 | 17,670 | 17,670 | 200 | 17,670 |
| 2024-04-03 | 17,590 | 17,670 | 17,500 | 17,670 | 1,100 | 17,670 |
| 2024-04-02 | 17,990 | 17,990 | 17,990 | 17,990 | 100 | 17,990 |
| 2024-04-01 | 18,000 | 18,000 | 17,980 | 17,980 | 300 | 17,980 |
| 2024-03-29 | 17,700 | 18,050 | 17,680 | 17,800 | 900 | 17,800 |
| 2024-03-28 | 18,150 | 18,150 | 17,710 | 17,710 | 1,300 | 17,710 |
| 2024-03-27 | - | - | - | 18,500 | - | 18,500 |
| 2024-03-26 | - | - | - | 18,500 | - | 18,500 |
| 2024-03-25 | 18,100 | 18,500 | 18,100 | 18,500 | 200 | 18,500 |
| 2024-03-22 | 18,510 | 18,780 | 18,500 | 18,500 | 1,700 | 18,500 |
| 2024-03-21 | 18,700 | 18,700 | 18,300 | 18,300 | 1,900 | 18,300 |
| 2024-03-19 | - | - | - | 18,300 | - | 18,300 |
| 2024-03-18 | 18,100 | 18,310 | 17,900 | 18,300 | 800 | 18,300 |
| 2024-03-15 | 17,620 | 18,100 | 17,620 | 18,100 | 300 | 18,100 |
| 2024-03-14 | 18,000 | 18,000 | 17,690 | 17,740 | 400 | 17,740 |
| 2024-03-13 | 18,400 | 18,400 | 18,020 | 18,080 | 900 | 18,080 |
| 2024-03-12 | 18,300 | 18,550 | 18,050 | 18,550 | 500 | 18,550 |
| 2024-03-11 | 18,720 | 18,720 | 18,700 | 18,700 | 800 | 18,700 |
| 2024-03-08 | 19,000 | 19,170 | 18,780 | 18,780 | 400 | 18,780 |
| 2024-03-07 | 19,010 | 19,200 | 19,000 | 19,000 | 300 | 19,000 |
| 2024-03-06 | 19,010 | 19,670 | 19,010 | 19,200 | 500 | 19,200 |
| 2024-03-05 | 19,220 | 19,220 | 19,220 | 19,220 | 200 | 19,220 |
| 2024-03-04 | 19,000 | 19,220 | 19,000 | 19,220 | 300 | 19,220 |
| 2024-03-01 | - | - | - | 19,000 | - | 19,000 |
| 2024-02-29 | - | - | - | 19,000 | - | 19,000 |
| 2024-02-28 | - | - | - | 19,000 | - | 19,000 |
| 2024-02-27 | 19,000 | 19,550 | 18,990 | 19,000 | 2,200 | 19,000 |
| 2024-02-26 | 17,860 | 19,280 | 17,860 | 19,280 | 1,100 | 19,280 |
| 2024-02-22 | 18,010 | 18,010 | 17,810 | 18,010 | 400 | 18,010 |
| 2024-02-21 | - | - | - | 17,210 | - | 17,210 |
| 2024-02-20 | - | - | - | 17,210 | - | 17,210 |
| 2024-02-19 | - | - | - | 17,210 | - | 17,210 |
| 2024-02-16 | 17,500 | 17,500 | 17,120 | 17,210 | 500 | 17,210 |
| 2024-02-15 | 16,830 | 17,280 | 16,630 | 17,110 | 1,500 | 17,110 |
| 2024-02-14 | 17,290 | 17,290 | 17,230 | 17,230 | 200 | 17,230 |
| 2024-02-13 | 17,140 | 17,140 | 17,000 | 17,000 | 300 | 17,000 |
| 2024-02-09 | 17,290 | 17,290 | 17,290 | 17,290 | 200 | 17,290 |
| 2024-02-08 | 17,150 | 17,150 | 17,000 | 17,000 | 200 | 17,000 |
| 2024-02-07 | 17,620 | 17,620 | 16,600 | 16,750 | 1,400 | 16,750 |
| 2024-02-06 | - | - | - | 17,620 | - | 17,620 |
| 2024-02-05 | 17,510 | 17,620 | 17,510 | 17,620 | 300 | 17,620 |
| 2024-02-02 | 17,630 | 17,660 | 17,440 | 17,510 | 400 | 17,510 |
| 2024-02-01 | 17,400 | 18,200 | 17,400 | 17,630 | 1,000 | 17,630 |
| 2024-01-31 | 17,300 | 17,700 | 17,300 | 17,380 | 700 | 17,380 |
| 2024-01-30 | - | - | - | 16,500 | - | 16,500 |
| 2024-01-29 | 16,250 | 16,500 | 16,250 | 16,500 | 700 | 16,500 |
| 2024-01-26 | 16,200 | 16,200 | 16,200 | 16,200 | 200 | 16,200 |
| 2024-01-25 | - | - | - | 16,100 | - | 16,100 |
| 2024-01-24 | 16,080 | 16,130 | 16,080 | 16,100 | 500 | 16,100 |
| 2024-01-23 | 15,940 | 16,080 | 15,940 | 16,080 | 700 | 16,080 |
| 2024-01-22 | 15,620 | 15,770 | 15,620 | 15,770 | 400 | 15,770 |
| 2024-01-19 | 15,410 | 15,750 | 15,410 | 15,750 | 200 | 15,750 |
| 2024-01-18 | - | - | - | 15,370 | - | 15,370 |
| 2024-01-17 | 15,370 | 15,370 | 15,370 | 15,370 | 100 | 15,370 |
| 2024-01-16 | - | - | - | 15,340 | - | 15,340 |
| 2024-01-15 | 15,570 | 15,570 | 15,130 | 15,340 | 700 | 15,340 |
| 2024-01-12 | 15,050 | 15,570 | 15,050 | 15,570 | 900 | 15,570 |
| 2024-01-11 | 15,150 | 15,150 | 15,150 | 15,150 | 200 | 15,150 |
| 2024-01-10 | 15,030 | 15,100 | 15,000 | 15,100 | 400 | 15,100 |
| 2024-01-09 | 14,850 | 15,030 | 14,850 | 15,030 | 400 | 15,030 |
| 2024-01-05 | 14,800 | 14,850 | 14,800 | 14,850 | 400 | 14,850 |
| 2024-01-04 | 14,800 | 14,850 | 14,730 | 14,800 | 800 | 14,800 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
