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
2022-08-1211,65012,12011,46012,1202,70012,120
2022-08-1011,00011,05010,98011,05050011,050
2022-08-0910,95010,95010,95010,95010010,950
2022-08-0810,85010,85010,85010,85010010,850
2022-08-0510,78010,85010,78010,85030010,850
2022-08-0410,78010,78010,78010,78010010,780
2022-08-0310,70010,80010,69010,69070010,690
2022-08-0210,75010,75010,70010,7001,10010,700
2022-08-0110,72010,86010,72010,8301,70010,830
2022-07-29---10,700-10,700
2022-07-2810,83010,83010,70010,70060010,700
2022-07-2710,94010,94010,83010,8301,20010,830
2022-07-2610,80010,81010,80010,8001,00010,800
2022-07-25---10,900-10,900
2022-07-2210,89010,90010,89010,90030010,900
2022-07-21---10,890-10,890
2022-07-2010,90010,90010,89010,89020010,890
2022-07-1910,68010,68010,68010,68010010,680
2022-07-15---10,710-10,710
2022-07-1410,85010,85010,71010,71020010,710
2022-07-1310,92010,92010,63010,63050010,630
2022-07-1210,92010,92010,92010,92010010,920
2022-07-1110,69010,69010,64010,64070010,640
2022-07-0810,69010,69010,69010,69010010,690
2022-07-0710,58010,59010,58010,59030010,590
2022-07-0610,64010,64010,58010,58030010,580
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
2022-06-2710,61010,65010,61010,65030010,650
2022-06-2410,55010,55010,55010,55010010,550
2022-06-2310,48010,50010,46010,46040010,460
2022-06-2210,49010,51010,49010,51040010,510
2022-06-2110,49010,49010,49010,49010010,490
2022-06-2010,50010,50010,44010,44090010,440
2022-06-1710,51010,51010,49010,49020010,490
2022-06-16---10,510-10,510
2022-06-15---10,510-10,510
2022-06-1410,70010,70010,45010,51070010,510
2022-06-1310,78010,78010,55010,55050010,550
2022-06-1010,90010,90010,90010,90010010,900
2022-06-0910,95010,95010,90010,90030010,900
2022-06-0811,00011,00011,00011,00010011,000
2022-06-0711,00011,00011,00011,00020011,000
2022-06-0610,95010,95010,95010,95020010,950
2022-06-03---10,780-10,780
2022-06-0210,78010,78010,78010,78010010,780
2022-06-0110,90010,90010,90010,90010010,900
2022-05-3110,90010,90010,90010,90020010,900
2022-05-30---10,900-10,900
2022-05-2710,90010,90010,90010,90010010,900
2022-05-26---10,810-10,810
2022-05-25---10,810-10,810
2022-05-2411,04011,04010,81010,81050010,810
2022-05-2310,80010,80010,80010,80010010,800
2022-05-20---10,750-10,750
2022-05-19---10,750-10,750
2022-05-1810,71010,75010,69010,75060010,750
2022-05-1710,90010,90010,84010,84020010,840
2022-05-1610,98010,98010,83010,83070010,830
2022-05-1311,08011,08010,98010,98030010,980
2022-05-12---10,990-10,990
2022-05-1110,65010,99010,65010,99030010,990
2022-05-10---10,650-10,650
2022-05-0910,65010,65010,65010,65010010,650
2022-05-0610,90010,90010,90010,90010010,900
2022-05-02---10,800-10,800
2022-04-2810,65010,80010,65010,80060010,800
2022-04-2710,75010,75010,75010,75010010,750
2022-04-26---10,760-10,760
2022-04-2510,76010,76010,76010,76010010,760
2022-04-22---10,900-10,900
2022-04-2110,90010,90010,90010,90010010,900
2022-04-2010,90010,90010,90010,90010010,900
2022-04-1910,80010,99010,80010,99050010,990
2022-04-1810,90010,90010,90010,90010010,900
2022-04-15---10,900-10,900
2022-04-14---10,900-10,900
2022-04-1310,94010,94010,90010,90020010,900
2022-04-1210,69010,94010,69010,94020010,940
2022-04-1110,81010,99010,81010,99030010,990
2022-04-0810,83011,12010,83011,11050011,110
2022-04-0711,20011,20011,06011,13060011,130
2022-04-0610,99011,20010,95011,20060011,200
2022-04-0510,84010,95010,82010,95050010,950
2022-04-0410,82010,84010,80010,84030010,840
2022-04-01---10,630-10,630
2022-03-3110,63010,63010,63010,63010010,630
2022-03-30---10,750-10,750
2022-03-2910,65010,75010,63010,75060010,750
2022-03-2810,86010,86010,72010,72040010,720
2022-03-2510,87010,87010,87010,87010010,870
2022-03-2410,77010,77010,77010,77010010,770
2022-03-2310,60010,77010,60010,77050010,770
2022-03-2210,76010,80010,60010,60050010,600
2022-03-1810,65010,65010,65010,65020010,650
2022-03-17---10,650-10,650
2022-03-1610,55010,65010,55010,65050010,650
2022-03-1510,46010,55010,46010,55050010,550
2022-03-1410,45010,45010,40010,42050010,420
2022-03-11---10,450-10,450
2022-03-10---10,450-10,450
2022-03-0910,40010,45010,40010,45020010,450
2022-03-0810,57010,57010,33010,3301,20010,330
2022-03-0710,63010,68010,56010,68060010,680
2022-03-04---10,740-10,740
2022-03-03---10,740-10,740
2022-03-0210,74010,74010,74010,74010010,740
2022-03-0110,74010,74010,74010,74030010,740
2022-02-28---10,680-10,680
2022-02-2510,70010,70010,68010,68020010,680
2022-02-2410,69010,69010,68010,68030010,680
2022-02-2210,90010,90010,76010,76030010,760
2022-02-2110,68010,68010,68010,68010010,680
2022-02-1810,80010,80010,80010,80010010,800
2022-02-1710,69010,80010,69010,75060010,750
2022-02-1610,69010,69010,69010,69020010,690
2022-02-1510,71010,71010,68010,68030010,680
2022-02-1410,80010,80010,80010,80010010,800
2022-02-1010,89010,99010,84010,84040010,840
2022-02-0910,74010,84010,74010,84050010,840
2022-02-0810,67010,67010,67010,67010010,670
2022-02-0710,65010,65010,61010,63070010,630
2022-02-0410,65010,65010,64010,64020010,640
2022-02-03---10,650-10,650
2022-02-0210,65010,65010,65010,65020010,650
2022-02-01---10,560-10,560
2022-01-31---10,560-10,560
2022-01-2810,56010,56010,56010,56010010,560
2022-01-2710,58010,58010,52010,52030010,520
2022-01-26---10,520-10,520
2022-01-2510,61010,61010,52010,52060010,520
2022-01-2410,56010,61010,56010,60050010,600
2022-01-2110,52010,56010,52010,56070010,560
2022-01-2010,56010,69010,56010,6901,20010,690
2022-01-1910,65010,66010,56010,56090010,560
2022-01-18---10,550-10,550
2022-01-1710,81010,81010,55010,55080010,550
2022-01-14---10,880-10,880
2022-01-1310,91010,91010,88010,88020010,880
2022-01-1210,75010,99010,57010,7901,90010,790
2022-01-1110,80010,99010,69010,73060010,730
2022-01-07---11,100-11,100
2022-01-0610,89011,10010,89011,10020011,100
2022-01-0511,50011,50011,19011,19030011,190
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