4365 松本油脂製薬(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	-	-	-	14,100	-	14,100
2023-03-29	-	-	-	14,100	-	14,100
2023-03-28	13,990	14,100	13,990	14,100	200	14,100
2023-03-27	-	-	-	14,290	-	14,290
2023-03-24	14,360	14,380	14,280	14,290	1,000	14,290
2023-03-23	14,390	14,390	14,370	14,380	400	14,380
2023-03-22	14,200	14,380	14,200	14,380	500	14,380
2023-03-20	14,450	14,450	14,300	14,330	600	14,330
2023-03-17	14,010	14,150	14,010	14,150	200	14,150
2023-03-16	13,320	13,780	13,220	13,780	1,800	13,780
2023-03-15	13,920	13,920	13,920	13,920	100	13,920
2023-03-14	14,010	14,010	14,010	14,010	100	14,010
2023-03-13	14,520	14,520	14,010	14,300	600	14,300
2023-03-10	14,300	14,300	14,300	14,300	200	14,300
2023-03-09	14,100	14,300	14,100	14,300	300	14,300
2023-03-08	-	-	-	13,900	-	13,900
2023-03-07	13,900	13,900	13,900	13,900	200	13,900
2023-03-06	14,200	14,200	14,200	14,200	100	14,200
2023-03-03	14,200	14,200	14,200	14,200	200	14,200
2023-03-02	-	-	-	14,200	-	14,200
2023-03-01	14,200	14,200	14,200	14,200	400	14,200
2023-02-28	13,990	14,120	13,990	14,120	200	14,120
2023-02-27	14,040	14,350	14,040	14,290	500	14,290
2023-02-24	14,200	14,340	14,200	14,340	300	14,340
2023-02-22	14,700	14,700	14,400	14,500	500	14,500
2023-02-21	-	-	-	14,500	-	14,500
2023-02-20	14,150	14,500	13,850	14,500	1,200	14,500
2023-02-17	14,320	14,750	14,320	14,400	2,500	14,400
2023-02-16	14,340	14,340	14,340	14,340	100	14,340
2023-02-15	13,980	14,390	13,240	14,100	4,300	14,100
2023-02-14	14,770	15,280	14,770	15,280	2,500	15,280
2023-02-13	14,060	14,560	14,060	14,560	400	14,560
2023-02-10	13,420	15,000	13,420	14,360	4,700	14,360
2023-02-09	13,400	13,400	13,400	13,400	200	13,400
2023-02-08	13,360	13,360	13,360	13,360	200	13,360
2023-02-07	13,430	13,480	13,430	13,460	1,700	13,460
2023-02-06	-	-	-	13,130	-	13,130
2023-02-03	12,950	13,280	12,950	13,130	1,100	13,130
2023-02-02	13,480	13,480	13,250	13,250	500	13,250
2023-02-01	13,100	13,100	13,100	13,100	100	13,100
2023-01-31	-	-	-	13,400	-	13,400
2023-01-30	-	-	-	13,400	-	13,400
2023-01-27	13,170	13,400	13,170	13,400	300	13,400
2023-01-26	13,100	13,100	13,100	13,100	100	13,100
2023-01-25	12,930	13,110	12,920	12,920	500	12,920
2023-01-24	12,800	13,000	12,800	12,990	1,000	12,990
2023-01-23	-	-	-	12,700	-	12,700
2023-01-20	12,500	12,700	12,500	12,700	300	12,700
2023-01-19	-	-	-	12,500	-	12,500
2023-01-18	-	-	-	12,500	-	12,500
2023-01-17	12,500	12,500	12,500	12,500	500	12,500
2023-01-16	12,500	12,500	12,500	12,500	200	12,500
2023-01-13	12,400	12,400	12,290	12,400	700	12,400
2023-01-12	12,380	12,380	12,380	12,380	100	12,380
2023-01-11	12,300	12,300	12,300	12,300	200	12,300
2023-01-10	12,250	12,250	12,250	12,250	300	12,250
2023-01-06	12,200	12,200	12,200	12,200	200	12,200
2023-01-05	12,200	12,200	12,200	12,200	100	12,200
2023-01-04	12,100	12,100	12,100	12,100	100	12,100

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