4365 松本油脂製薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-1910,91010,91010,91010,91010010,910
2021-04-16---11,000-11,000
2021-04-15---11,000-11,000
2021-04-14---11,000-11,000
2021-04-13---11,000-11,000
2021-04-1211,00011,00011,00011,00010011,000
2021-04-09---10,820-10,820
2021-04-0810,82010,82010,82010,82010010,820
2021-04-07---11,120-11,120
2021-04-0611,12011,12011,12011,12010011,120
2021-04-0510,96010,96010,82010,8201,10010,820
2021-04-02---10,960-10,960
2021-04-0111,39011,39010,96010,96030010,960
2021-03-31---11,090-11,090
2021-03-3010,89011,09010,82011,09070011,090
2021-03-2911,50011,70011,50011,70080011,700
2021-03-2611,50011,50011,50011,50020011,500
2021-03-2511,00011,50010,69011,5001,90011,500
2021-03-24---11,320-11,320
2021-03-23---11,320-11,320
2021-03-22---11,320-11,320
2021-03-1911,05011,32010,99011,32080011,320
2021-03-1810,50011,10010,50011,1002,00011,100
2021-03-1710,55010,55010,50010,50020010,500
2021-03-1610,50010,50010,50010,50020010,500
2021-03-15---10,430-10,430
2021-03-1210,50010,50010,43010,43020010,430
2021-03-1110,50010,50010,50010,50010010,500
2021-03-1010,50010,50010,50010,50010010,500
2021-03-0910,50010,50010,50010,50010010,500
2021-03-0810,50010,50010,50010,50030010,500
2021-03-0510,50010,50010,46010,50060010,500
2021-03-0410,51010,51010,50010,50060010,500
2021-03-03---10,700-10,700
2021-03-0210,56011,00010,56010,70060010,700
2021-03-0110,54010,56010,54010,56020010,560
2021-02-2610,56010,56010,56010,56020010,560
2021-02-2510,67010,70010,56010,70050010,700
2021-02-2410,67010,67010,67010,67020010,670
2021-02-22---10,700-10,700
2021-02-1910,70010,70010,70010,70020010,700
2021-02-1810,70010,70010,70010,70010010,700
2021-02-1710,54010,70010,51010,70040010,700
2021-02-1610,53010,55010,45010,5401,30010,540
2021-02-1510,50010,65010,50010,51070010,510
2021-02-1210,50010,50010,47010,50050010,500
2021-02-1010,31010,60010,31010,47050010,470
2021-02-0910,40010,49010,31010,31090010,310
2021-02-0810,19010,88010,19010,4002,10010,400
2021-02-059,7109,8509,7109,8109009,810
2021-02-049,7909,7909,7009,7004,4009,700
2021-02-039,7009,8109,7009,7907009,790
2021-02-029,8009,8509,7009,7102,4009,710
2021-02-019,7909,8509,7909,8001,1009,800
2021-01-299,9609,9609,8509,8509009,850
2021-01-2810,00010,0109,9209,9601,9009,960
2021-01-2710,00010,00010,00010,00020010,000
2021-01-2610,00010,0009,9909,9904009,990
2021-01-2510,05010,05010,00010,0001,40010,000
2021-01-2210,06010,16010,05010,0501,30010,050
2021-01-2110,11010,21010,11010,1601,00010,160
2021-01-2010,34010,37010,21010,2101,50010,210
2021-01-1910,34010,34010,34010,34010010,340
2021-01-1810,32010,34010,32010,34020010,340
2021-01-1510,37010,45010,37010,45020010,450
2021-01-1410,50010,50010,36010,49030010,490
2021-01-1310,32010,58010,32010,51060010,510
2021-01-1210,51010,51010,51010,51010010,510
2021-01-0810,69010,69010,43010,51070010,510
2021-01-0710,21010,30010,10010,10090010,100
2021-01-0610,09010,30010,09010,30030010,300
2021-01-0510,16010,25010,09010,09060010,090
2021-01-0410,08010,23010,08010,16030010,160

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