4365 松本油脂製薬(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 11,650 | 12,120 | 11,460 | 12,120 | 2,700 | 12,120 |
| 2022-08-10 | 11,000 | 11,050 | 10,980 | 11,050 | 500 | 11,050 |
| 2022-08-09 | 10,950 | 10,950 | 10,950 | 10,950 | 100 | 10,950 |
| 2022-08-08 | 10,850 | 10,850 | 10,850 | 10,850 | 100 | 10,850 |
| 2022-08-05 | 10,780 | 10,850 | 10,780 | 10,850 | 300 | 10,850 |
| 2022-08-04 | 10,780 | 10,780 | 10,780 | 10,780 | 100 | 10,780 |
| 2022-08-03 | 10,700 | 10,800 | 10,690 | 10,690 | 700 | 10,690 |
| 2022-08-02 | 10,750 | 10,750 | 10,700 | 10,700 | 1,100 | 10,700 |
| 2022-08-01 | 10,720 | 10,860 | 10,720 | 10,830 | 1,700 | 10,830 |
| 2022-07-29 | - | - | - | 10,700 | - | 10,700 |
| 2022-07-28 | 10,830 | 10,830 | 10,700 | 10,700 | 600 | 10,700 |
| 2022-07-27 | 10,940 | 10,940 | 10,830 | 10,830 | 1,200 | 10,830 |
| 2022-07-26 | 10,800 | 10,810 | 10,800 | 10,800 | 1,000 | 10,800 |
| 2022-07-25 | - | - | - | 10,900 | - | 10,900 |
| 2022-07-22 | 10,890 | 10,900 | 10,890 | 10,900 | 300 | 10,900 |
| 2022-07-21 | - | - | - | 10,890 | - | 10,890 |
| 2022-07-20 | 10,900 | 10,900 | 10,890 | 10,890 | 200 | 10,890 |
| 2022-07-19 | 10,680 | 10,680 | 10,680 | 10,680 | 100 | 10,680 |
| 2022-07-15 | - | - | - | 10,710 | - | 10,710 |
| 2022-07-14 | 10,850 | 10,850 | 10,710 | 10,710 | 200 | 10,710 |
| 2022-07-13 | 10,920 | 10,920 | 10,630 | 10,630 | 500 | 10,630 |
| 2022-07-12 | 10,920 | 10,920 | 10,920 | 10,920 | 100 | 10,920 |
| 2022-07-11 | 10,690 | 10,690 | 10,640 | 10,640 | 700 | 10,640 |
| 2022-07-08 | 10,690 | 10,690 | 10,690 | 10,690 | 100 | 10,690 |
| 2022-07-07 | 10,580 | 10,590 | 10,580 | 10,590 | 300 | 10,590 |
| 2022-07-06 | 10,640 | 10,640 | 10,580 | 10,580 | 300 | 10,580 |
| 2022-07-05 | - | - | - | 10,650 | - | 10,650 |
| 2022-07-04 | - | - | - | 10,650 | - | 10,650 |
| 2022-07-01 | - | - | - | 10,650 | - | 10,650 |
| 2022-06-30 | - | - | - | 10,650 | - | 10,650 |
| 2022-06-29 | - | - | - | 10,650 | - | 10,650 |
| 2022-06-28 | - | - | - | 10,650 | - | 10,650 |
| 2022-06-27 | 10,610 | 10,650 | 10,610 | 10,650 | 300 | 10,650 |
| 2022-06-24 | 10,550 | 10,550 | 10,550 | 10,550 | 100 | 10,550 |
| 2022-06-23 | 10,480 | 10,500 | 10,460 | 10,460 | 400 | 10,460 |
| 2022-06-22 | 10,490 | 10,510 | 10,490 | 10,510 | 400 | 10,510 |
| 2022-06-21 | 10,490 | 10,490 | 10,490 | 10,490 | 100 | 10,490 |
| 2022-06-20 | 10,500 | 10,500 | 10,440 | 10,440 | 900 | 10,440 |
| 2022-06-17 | 10,510 | 10,510 | 10,490 | 10,490 | 200 | 10,490 |
| 2022-06-16 | - | - | - | 10,510 | - | 10,510 |
| 2022-06-15 | - | - | - | 10,510 | - | 10,510 |
| 2022-06-14 | 10,700 | 10,700 | 10,450 | 10,510 | 700 | 10,510 |
| 2022-06-13 | 10,780 | 10,780 | 10,550 | 10,550 | 500 | 10,550 |
| 2022-06-10 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2022-06-09 | 10,950 | 10,950 | 10,900 | 10,900 | 300 | 10,900 |
| 2022-06-08 | 11,000 | 11,000 | 11,000 | 11,000 | 100 | 11,000 |
| 2022-06-07 | 11,000 | 11,000 | 11,000 | 11,000 | 200 | 11,000 |
| 2022-06-06 | 10,950 | 10,950 | 10,950 | 10,950 | 200 | 10,950 |
| 2022-06-03 | - | - | - | 10,780 | - | 10,780 |
| 2022-06-02 | 10,780 | 10,780 | 10,780 | 10,780 | 100 | 10,780 |
| 2022-06-01 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2022-05-31 | 10,900 | 10,900 | 10,900 | 10,900 | 200 | 10,900 |
| 2022-05-30 | - | - | - | 10,900 | - | 10,900 |
| 2022-05-27 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2022-05-26 | - | - | - | 10,810 | - | 10,810 |
| 2022-05-25 | - | - | - | 10,810 | - | 10,810 |
| 2022-05-24 | 11,040 | 11,040 | 10,810 | 10,810 | 500 | 10,810 |
| 2022-05-23 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2022-05-20 | - | - | - | 10,750 | - | 10,750 |
| 2022-05-19 | - | - | - | 10,750 | - | 10,750 |
| 2022-05-18 | 10,710 | 10,750 | 10,690 | 10,750 | 600 | 10,750 |
| 2022-05-17 | 10,900 | 10,900 | 10,840 | 10,840 | 200 | 10,840 |
| 2022-05-16 | 10,980 | 10,980 | 10,830 | 10,830 | 700 | 10,830 |
| 2022-05-13 | 11,080 | 11,080 | 10,980 | 10,980 | 300 | 10,980 |
| 2022-05-12 | - | - | - | 10,990 | - | 10,990 |
| 2022-05-11 | 10,650 | 10,990 | 10,650 | 10,990 | 300 | 10,990 |
| 2022-05-10 | - | - | - | 10,650 | - | 10,650 |
| 2022-05-09 | 10,650 | 10,650 | 10,650 | 10,650 | 100 | 10,650 |
| 2022-05-06 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2022-05-02 | - | - | - | 10,800 | - | 10,800 |
| 2022-04-28 | 10,650 | 10,800 | 10,650 | 10,800 | 600 | 10,800 |
| 2022-04-27 | 10,750 | 10,750 | 10,750 | 10,750 | 100 | 10,750 |
| 2022-04-26 | - | - | - | 10,760 | - | 10,760 |
| 2022-04-25 | 10,760 | 10,760 | 10,760 | 10,760 | 100 | 10,760 |
| 2022-04-22 | - | - | - | 10,900 | - | 10,900 |
| 2022-04-21 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2022-04-20 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2022-04-19 | 10,800 | 10,990 | 10,800 | 10,990 | 500 | 10,990 |
| 2022-04-18 | 10,900 | 10,900 | 10,900 | 10,900 | 100 | 10,900 |
| 2022-04-15 | - | - | - | 10,900 | - | 10,900 |
| 2022-04-14 | - | - | - | 10,900 | - | 10,900 |
| 2022-04-13 | 10,940 | 10,940 | 10,900 | 10,900 | 200 | 10,900 |
| 2022-04-12 | 10,690 | 10,940 | 10,690 | 10,940 | 200 | 10,940 |
| 2022-04-11 | 10,810 | 10,990 | 10,810 | 10,990 | 300 | 10,990 |
| 2022-04-08 | 10,830 | 11,120 | 10,830 | 11,110 | 500 | 11,110 |
| 2022-04-07 | 11,200 | 11,200 | 11,060 | 11,130 | 600 | 11,130 |
| 2022-04-06 | 10,990 | 11,200 | 10,950 | 11,200 | 600 | 11,200 |
| 2022-04-05 | 10,840 | 10,950 | 10,820 | 10,950 | 500 | 10,950 |
| 2022-04-04 | 10,820 | 10,840 | 10,800 | 10,840 | 300 | 10,840 |
| 2022-04-01 | - | - | - | 10,630 | - | 10,630 |
| 2022-03-31 | 10,630 | 10,630 | 10,630 | 10,630 | 100 | 10,630 |
| 2022-03-30 | - | - | - | 10,750 | - | 10,750 |
| 2022-03-29 | 10,650 | 10,750 | 10,630 | 10,750 | 600 | 10,750 |
| 2022-03-28 | 10,860 | 10,860 | 10,720 | 10,720 | 400 | 10,720 |
| 2022-03-25 | 10,870 | 10,870 | 10,870 | 10,870 | 100 | 10,870 |
| 2022-03-24 | 10,770 | 10,770 | 10,770 | 10,770 | 100 | 10,770 |
| 2022-03-23 | 10,600 | 10,770 | 10,600 | 10,770 | 500 | 10,770 |
| 2022-03-22 | 10,760 | 10,800 | 10,600 | 10,600 | 500 | 10,600 |
| 2022-03-18 | 10,650 | 10,650 | 10,650 | 10,650 | 200 | 10,650 |
| 2022-03-17 | - | - | - | 10,650 | - | 10,650 |
| 2022-03-16 | 10,550 | 10,650 | 10,550 | 10,650 | 500 | 10,650 |
| 2022-03-15 | 10,460 | 10,550 | 10,460 | 10,550 | 500 | 10,550 |
| 2022-03-14 | 10,450 | 10,450 | 10,400 | 10,420 | 500 | 10,420 |
| 2022-03-11 | - | - | - | 10,450 | - | 10,450 |
| 2022-03-10 | - | - | - | 10,450 | - | 10,450 |
| 2022-03-09 | 10,400 | 10,450 | 10,400 | 10,450 | 200 | 10,450 |
| 2022-03-08 | 10,570 | 10,570 | 10,330 | 10,330 | 1,200 | 10,330 |
| 2022-03-07 | 10,630 | 10,680 | 10,560 | 10,680 | 600 | 10,680 |
| 2022-03-04 | - | - | - | 10,740 | - | 10,740 |
| 2022-03-03 | - | - | - | 10,740 | - | 10,740 |
| 2022-03-02 | 10,740 | 10,740 | 10,740 | 10,740 | 100 | 10,740 |
| 2022-03-01 | 10,740 | 10,740 | 10,740 | 10,740 | 300 | 10,740 |
| 2022-02-28 | - | - | - | 10,680 | - | 10,680 |
| 2022-02-25 | 10,700 | 10,700 | 10,680 | 10,680 | 200 | 10,680 |
| 2022-02-24 | 10,690 | 10,690 | 10,680 | 10,680 | 300 | 10,680 |
| 2022-02-22 | 10,900 | 10,900 | 10,760 | 10,760 | 300 | 10,760 |
| 2022-02-21 | 10,680 | 10,680 | 10,680 | 10,680 | 100 | 10,680 |
| 2022-02-18 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2022-02-17 | 10,690 | 10,800 | 10,690 | 10,750 | 600 | 10,750 |
| 2022-02-16 | 10,690 | 10,690 | 10,690 | 10,690 | 200 | 10,690 |
| 2022-02-15 | 10,710 | 10,710 | 10,680 | 10,680 | 300 | 10,680 |
| 2022-02-14 | 10,800 | 10,800 | 10,800 | 10,800 | 100 | 10,800 |
| 2022-02-10 | 10,890 | 10,990 | 10,840 | 10,840 | 400 | 10,840 |
| 2022-02-09 | 10,740 | 10,840 | 10,740 | 10,840 | 500 | 10,840 |
| 2022-02-08 | 10,670 | 10,670 | 10,670 | 10,670 | 100 | 10,670 |
| 2022-02-07 | 10,650 | 10,650 | 10,610 | 10,630 | 700 | 10,630 |
| 2022-02-04 | 10,650 | 10,650 | 10,640 | 10,640 | 200 | 10,640 |
| 2022-02-03 | - | - | - | 10,650 | - | 10,650 |
| 2022-02-02 | 10,650 | 10,650 | 10,650 | 10,650 | 200 | 10,650 |
| 2022-02-01 | - | - | - | 10,560 | - | 10,560 |
| 2022-01-31 | - | - | - | 10,560 | - | 10,560 |
| 2022-01-28 | 10,560 | 10,560 | 10,560 | 10,560 | 100 | 10,560 |
| 2022-01-27 | 10,580 | 10,580 | 10,520 | 10,520 | 300 | 10,520 |
| 2022-01-26 | - | - | - | 10,520 | - | 10,520 |
| 2022-01-25 | 10,610 | 10,610 | 10,520 | 10,520 | 600 | 10,520 |
| 2022-01-24 | 10,560 | 10,610 | 10,560 | 10,600 | 500 | 10,600 |
| 2022-01-21 | 10,520 | 10,560 | 10,520 | 10,560 | 700 | 10,560 |
| 2022-01-20 | 10,560 | 10,690 | 10,560 | 10,690 | 1,200 | 10,690 |
| 2022-01-19 | 10,650 | 10,660 | 10,560 | 10,560 | 900 | 10,560 |
| 2022-01-18 | - | - | - | 10,550 | - | 10,550 |
| 2022-01-17 | 10,810 | 10,810 | 10,550 | 10,550 | 800 | 10,550 |
| 2022-01-14 | - | - | - | 10,880 | - | 10,880 |
| 2022-01-13 | 10,910 | 10,910 | 10,880 | 10,880 | 200 | 10,880 |
| 2022-01-12 | 10,750 | 10,990 | 10,570 | 10,790 | 1,900 | 10,790 |
| 2022-01-11 | 10,800 | 10,990 | 10,690 | 10,730 | 600 | 10,730 |
| 2022-01-07 | - | - | - | 11,100 | - | 11,100 |
| 2022-01-06 | 10,890 | 11,100 | 10,890 | 11,100 | 200 | 11,100 |
| 2022-01-05 | 11,500 | 11,500 | 11,190 | 11,190 | 300 | 11,190 |
| 2022-01-04 | - | - | - | 10,900 | - | 10,900 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
