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
2020-11-279,8009,8009,7109,7103009,710
2020-11-269,7009,7109,7009,7004009,700
2020-11-259,6909,7109,6409,6502,0009,650
2020-11-249,6609,6809,6609,6803009,680
2020-11-209,6909,6909,6509,6502,0009,650
2020-11-199,6009,6909,6009,6907009,690
2020-11-189,7609,8709,6009,6009009,600
2020-11-1710,20010,2009,9109,9108009,910
2020-11-1610,25010,25010,22010,22040010,220
2020-11-1310,25010,25010,25010,25010010,250
2020-11-1210,25010,25010,25010,25010010,250
2020-11-1110,25010,25010,24010,25040010,250
2020-11-1010,25010,27010,25010,25090010,250
2020-11-0910,18010,31010,17010,31030010,310
2020-11-0610,20010,20010,18010,18050010,180
2020-11-0510,20010,23010,20010,20070010,200
2020-11-0410,40010,49010,20010,20090010,200
2020-11-0210,26010,26010,20010,22090010,220
2020-10-3010,29010,32010,26010,26070010,260
2020-10-2910,30010,32010,30010,32040010,320
2020-10-2810,30010,30010,23010,30050010,300
2020-10-2710,30010,33010,30010,30030010,300
2020-10-2610,28010,30010,28010,30030010,300
2020-10-2310,28010,28010,28010,28010010,280
2020-10-2210,28010,28010,28010,28010010,280
2020-10-2110,30010,30010,28010,28030010,280
2020-10-2010,36010,40010,30010,3001,30010,300
2020-10-1910,49010,49010,40010,40040010,400
2020-10-1610,51010,52010,50010,50060010,500
2020-10-1510,55010,55010,55010,55010010,550
2020-10-1410,68010,68010,50010,50050010,500
2020-10-13---10,490-10,490
2020-10-1210,49010,49010,49010,49020010,490
2020-10-0910,47010,47010,47010,47010010,470
2020-10-08---10,480-10,480
2020-10-07---10,480-10,480
2020-10-0610,50010,60010,48010,48050010,480
2020-10-0510,60010,60010,50010,50080010,500
2020-10-0210,65010,65010,60010,61050010,610
2020-09-3010,65010,65010,65010,65010010,650
2020-09-2910,66010,66010,66010,66010010,660
2020-09-2810,69010,69010,67010,67020010,670
2020-09-2510,69010,69010,69010,69010010,690
2020-09-24---10,600-10,600
2020-09-2310,60010,60010,60010,60010010,600
2020-09-18---10,460-10,460
2020-09-17---10,460-10,460
2020-09-16---10,460-10,460
2020-09-1510,46010,46010,46010,46010010,460
2020-09-1410,37010,50010,37010,47030010,470
2020-09-11---10,470-10,470
2020-09-1010,47010,47010,47010,47020010,470
2020-09-09---10,350-10,350
2020-09-0810,45010,45010,35010,35020010,350
2020-09-0710,46010,46010,46010,46010010,460
2020-09-0410,48010,48010,47010,47030010,470
2020-09-0310,50010,54010,49010,49040010,490
2020-09-0210,55010,55010,55010,55010010,550
2020-09-0110,39010,50010,39010,50020010,500
2020-08-31---10,390-10,390
2020-08-28---10,390-10,390
2020-08-27---10,390-10,390
2020-08-2610,40010,40010,39010,39030010,390
2020-08-2510,40010,40010,40010,40030010,400
2020-08-2410,44010,46010,42010,42050010,420
2020-08-2110,44010,51010,44010,44040010,440
2020-08-2010,48010,48010,48010,48010010,480
2020-08-1910,50010,50010,43010,43050010,430
2020-08-1810,44010,52010,44010,52030010,520
2020-08-1710,50010,50010,46010,46020010,460
2020-08-1410,46010,50010,45010,50050010,500
2020-08-1310,46010,49010,46010,48040010,480
2020-08-1210,37010,48010,37010,48020010,480
2020-08-1110,55010,55010,51010,51020010,510
2020-08-0710,56010,56010,56010,56010010,560
2020-08-0610,59010,59010,43010,52030010,520
2020-08-05---10,430-10,430
2020-08-04---10,430-10,430
2020-08-0310,43010,43010,43010,43010010,430
2020-07-3110,44010,44010,43010,43020010,430
2020-07-3010,45010,47010,44010,47040010,470
2020-07-29---10,450-10,450
2020-07-2810,45010,45010,45010,45020010,450
2020-07-2710,56010,74010,48010,74090010,740
2020-07-2210,47010,50010,46010,46030010,460
2020-07-2110,73010,73010,47010,47040010,470
2020-07-2010,42010,52010,42010,52020010,520
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
2020-07-1310,40010,42010,36010,42040010,420
2020-07-10---10,420-10,420
2020-07-0910,42010,42010,42010,42010010,420
2020-07-0810,50010,50010,50010,50020010,500
2020-07-0710,58010,58010,58010,58020010,580
2020-07-0610,48010,48010,48010,48020010,480
2020-07-0310,46010,53010,38010,53040010,530
2020-07-0210,70010,70010,70010,70010010,700
2020-07-0110,62010,62010,62010,62010010,620
2020-06-30---10,700-10,700
2020-06-29---10,700-10,700
2020-06-2610,70010,70010,70010,70010010,700
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
2020-06-1910,51010,60010,50010,60030010,600
2020-06-18---10,430-10,430
2020-06-17---10,430-10,430
2020-06-16---10,430-10,430
2020-06-1510,80010,80010,43010,43050010,430
2020-06-1210,20010,22010,20010,20050010,200
2020-06-1110,26010,26010,26010,26010010,260
2020-06-10---10,290-10,290
2020-06-0910,25010,29010,25010,29020010,290
2020-06-0810,30010,30010,30010,30010010,300
2020-06-0510,30010,30010,30010,30010010,300
2020-06-0410,22010,30010,22010,30020010,300
2020-06-0310,25010,25010,23010,24050010,240
2020-06-0210,25010,25010,25010,25010010,250
2020-06-01---10,210-10,210
2020-05-2910,21010,22010,21010,21050010,210
2020-05-2810,20010,49010,20010,43080010,430
2020-05-2710,28010,28010,20010,20030010,200
2020-05-2610,16010,20010,16010,18030010,180
2020-05-25---10,150-10,150
2020-05-2210,27010,27010,00010,15050010,150
2020-05-2110,16010,16010,16010,16080010,160
2020-05-2010,17010,17010,17010,17010010,170
2020-05-1910,19010,19010,18010,18040010,180
2020-05-1810,19010,19010,19010,19020010,190
2020-05-1510,48010,48010,48010,48010010,480
2020-05-14---10,190-10,190
2020-05-13---10,190-10,190
2020-05-1210,19010,19010,19010,19010010,190
2020-05-1110,40010,40010,40010,40010010,400
2020-05-08---10,400-10,400
2020-05-0710,40010,40010,40010,40010010,400
2020-05-01---10,620-10,620
2020-04-3010,62010,62010,62010,62010010,620
2020-04-289,9709,9709,9709,9701009,970
2020-04-279,9509,9609,8309,9008009,900
2020-04-24---9,850-9,850
2020-04-239,8509,8509,8509,8501009,850
2020-04-2210,21010,2109,8509,8501,3009,850
2020-04-219,97010,2209,97010,21040010,210
2020-04-209,6609,9009,6609,9001,3009,900
2020-04-179,5609,5609,5609,5603009,560
2020-04-169,4709,4709,4709,4701009,470
2020-04-159,1909,1909,1709,1704009,170
2020-04-149,0509,1609,0109,1208009,120
2020-04-13---9,200-9,200
2020-04-10---9,200-9,200
2020-04-09---9,200-9,200
2020-04-089,2009,2009,2009,2002009,200
2020-04-079,0709,0708,9208,9904008,990
2020-04-069,0409,0409,0409,0401009,040
2020-04-039,2109,3109,2009,2004009,200
2020-04-02---9,330-9,330
2020-04-019,3309,3309,3309,3301009,330
2020-03-319,1709,3109,1709,3103009,310
2020-03-309,6209,7709,6209,7704009,770
2020-03-2710,12010,22010,12010,22020010,220
2020-03-2610,03010,23010,02010,02050010,020
2020-03-2510,02010,23010,02010,22070010,220
2020-03-249,60010,0209,60010,02040010,020
2020-03-2311,00011,0009,90010,0501,20010,050
2020-03-199,6409,6809,2009,5009009,500
2020-03-1810,50010,50010,00010,00090010,000
2020-03-179,9109,9109,9009,9003009,900
2020-03-169,5009,5009,5009,5002009,500
2020-03-139,0009,0008,9608,9908008,990
2020-03-1210,03010,0309,5609,5603009,560
2020-03-1110,14010,29010,14010,29020010,290
2020-03-1010,40010,40010,00010,2501,10010,250
2020-03-0910,71010,71010,40010,40040010,400
2020-03-0611,07011,07011,00011,0001,60011,000
2020-03-0511,09011,20011,07011,07050011,070
2020-03-0410,96011,50010,83011,0902,60011,090
2020-03-0311,41011,41011,00011,0001,10011,000
2020-03-0211,09011,09011,07011,09080011,090
2020-02-2811,20011,31011,07011,0901,40011,090
2020-02-2711,90012,00011,40011,4001,20011,400
2020-02-26---12,280-12,280
2020-02-25---12,280-12,280
2020-02-2112,28012,28012,28012,28010012,280
2020-02-2012,27012,27012,27012,27010012,270
2020-02-1912,26012,26012,26012,26010012,260
2020-02-1812,96012,96012,25012,26060012,260
2020-02-1713,00013,00012,95012,95020012,950
2020-02-1413,20013,20013,07013,07040013,070
2020-02-1312,90013,19012,90013,19020013,190
2020-02-1212,89012,89012,82012,82030012,820
2020-02-1012,91012,91012,87012,90050012,900
2020-02-0712,50012,90012,42012,90090012,900
2020-02-0612,20012,30012,07012,30080012,300
2020-02-05---11,900-11,900
2020-02-0411,90011,90011,90011,90030011,900
2020-02-0311,74011,74011,74011,74010011,740
2020-01-3112,10012,10012,10012,10050012,100
2020-01-3012,26012,52012,20012,2001,30012,200
2020-01-2912,20012,20012,20012,20040012,200
2020-01-2811,98012,24011,98012,24040012,240
2020-01-2712,00012,00012,00012,00010012,000
2020-01-2412,04012,04012,00012,00070012,000
2020-01-2311,93011,93011,93011,93010011,930
2020-01-2211,74011,74011,74011,74010011,740
2020-01-2111,60011,70011,60011,70040011,700
2020-01-20---11,500-11,500
2020-01-17---11,500-11,500
2020-01-1611,50011,50011,50011,50020011,500
2020-01-15---11,500-11,500
2020-01-1411,41011,50011,41011,50060011,500
2020-01-1011,41011,41011,41011,41010011,410
2020-01-0911,48011,48011,48011,48020011,480
2020-01-08---11,490-11,490
2020-01-07---11,490-11,490
2020-01-0611,34011,49011,34011,49030011,490

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