4365 松本油脂製薬(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 17,300 | 17,330 | 17,300 | 17,320 | 1,500 | 17,320 |
| 2025-04-22 | - | - | - | 17,300 | - | 17,300 |
| 2025-04-21 | 17,230 | 17,360 | 17,230 | 17,300 | 1,400 | 17,300 |
| 2025-04-18 | 17,050 | 17,300 | 17,050 | 17,300 | 600 | 17,300 |
| 2025-04-17 | 17,000 | 17,110 | 17,000 | 17,050 | 900 | 17,050 |
| 2025-04-16 | 16,900 | 17,000 | 16,900 | 17,000 | 300 | 17,000 |
| 2025-04-15 | 16,620 | 16,620 | 16,620 | 16,620 | 100 | 16,620 |
| 2025-04-14 | 17,100 | 17,100 | 16,900 | 16,900 | 600 | 16,900 |
| 2025-04-11 | 17,100 | 17,100 | 17,100 | 17,100 | 100 | 17,100 |
| 2025-04-10 | 17,300 | 17,300 | 17,000 | 17,000 | 500 | 17,000 |
| 2025-04-09 | 17,300 | 17,300 | 17,300 | 17,300 | 100 | 17,300 |
| 2025-04-08 | - | - | - | 16,100 | - | 16,100 |
| 2025-04-07 | 16,010 | 16,100 | 15,950 | 16,100 | 1,300 | 16,100 |
| 2025-04-04 | 17,000 | 17,000 | 16,410 | 16,410 | 1,500 | 16,410 |
| 2025-04-03 | 17,570 | 17,570 | 17,100 | 17,200 | 500 | 17,200 |
| 2025-04-02 | 17,650 | 17,680 | 17,650 | 17,680 | 400 | 17,680 |
| 2025-04-01 | 17,600 | 17,760 | 17,600 | 17,690 | 300 | 17,690 |
| 2025-03-31 | - | - | - | 18,000 | - | 18,000 |
| 2025-03-28 | - | - | - | 18,000 | - | 18,000 |
| 2025-03-27 | - | - | - | 18,000 | - | 18,000 |
| 2025-03-26 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | 18,000 |
| 2025-03-25 | 17,710 | 17,710 | 17,710 | 17,710 | 100 | 17,710 |
| 2025-03-24 | 17,730 | 18,010 | 17,710 | 17,710 | 700 | 17,710 |
| 2025-03-21 | 17,950 | 18,000 | 17,850 | 17,870 | 600 | 17,870 |
| 2025-03-19 | - | - | - | 18,100 | - | 18,100 |
| 2025-03-18 | 18,100 | 18,100 | 18,100 | 18,100 | 100 | 18,100 |
| 2025-03-17 | 18,010 | 18,170 | 18,010 | 18,170 | 200 | 18,170 |
| 2025-03-14 | 17,680 | 17,680 | 17,640 | 17,640 | 900 | 17,640 |
| 2025-03-13 | 17,800 | 17,830 | 17,670 | 17,670 | 800 | 17,670 |
| 2025-03-12 | 18,200 | 18,200 | 18,200 | 18,200 | 100 | 18,200 |
| 2025-03-11 | 17,890 | 17,890 | 17,800 | 17,800 | 400 | 17,800 |
| 2025-03-10 | 17,860 | 18,190 | 17,860 | 17,910 | 400 | 17,910 |
| 2025-03-07 | 18,200 | 18,200 | 18,190 | 18,190 | 200 | 18,190 |
| 2025-03-06 | 18,000 | 18,000 | 18,000 | 18,000 | 100 | 18,000 |
| 2025-03-05 | 18,090 | 18,090 | 18,090 | 18,090 | 100 | 18,090 |
| 2025-03-04 | - | - | - | 18,300 | - | 18,300 |
| 2025-03-03 | - | - | - | 18,300 | - | 18,300 |
| 2025-02-28 | 18,300 | 18,300 | 18,280 | 18,300 | 800 | 18,300 |
| 2025-02-27 | 18,250 | 18,250 | 18,200 | 18,200 | 200 | 18,200 |
| 2025-02-26 | 18,150 | 18,150 | 18,150 | 18,150 | 100 | 18,150 |
| 2025-02-25 | 18,160 | 18,360 | 18,090 | 18,090 | 1,300 | 18,090 |
| 2025-02-21 | - | - | - | 18,200 | - | 18,200 |
| 2025-02-20 | 18,110 | 18,200 | 18,110 | 18,200 | 200 | 18,200 |
| 2025-02-19 | 18,580 | 18,580 | 18,380 | 18,400 | 300 | 18,400 |
| 2025-02-18 | - | - | - | 18,580 | - | 18,580 |
| 2025-02-17 | 18,620 | 18,620 | 18,580 | 18,580 | 500 | 18,580 |
| 2025-02-14 | 18,400 | 18,900 | 18,400 | 18,900 | 400 | 18,900 |
| 2025-02-13 | 18,340 | 18,350 | 18,340 | 18,350 | 500 | 18,350 |
| 2025-02-12 | 18,200 | 18,300 | 18,200 | 18,300 | 900 | 18,300 |
| 2025-02-10 | 18,150 | 18,190 | 18,150 | 18,190 | 200 | 18,190 |
| 2025-02-07 | - | - | - | 18,200 | - | 18,200 |
| 2025-02-06 | 18,200 | 18,200 | 18,200 | 18,200 | 100 | 18,200 |
| 2025-02-05 | - | - | - | 18,190 | - | 18,190 |
| 2025-02-04 | - | - | - | 18,190 | - | 18,190 |
| 2025-02-03 | - | - | - | 18,190 | - | 18,190 |
| 2025-01-31 | - | - | - | 18,190 | - | 18,190 |
| 2025-01-30 | - | - | - | 18,190 | - | 18,190 |
| 2025-01-29 | 18,190 | 18,190 | 18,190 | 18,190 | 100 | 18,190 |
| 2025-01-28 | 18,350 | 18,350 | 18,350 | 18,350 | 100 | 18,350 |
| 2025-01-27 | 18,350 | 18,350 | 18,350 | 18,350 | 100 | 18,350 |
| 2025-01-24 | - | - | - | 18,360 | - | 18,360 |
| 2025-01-23 | - | - | - | 18,360 | - | 18,360 |
| 2025-01-22 | 18,350 | 18,360 | 18,350 | 18,360 | 200 | 18,360 |
| 2025-01-21 | - | - | - | 18,350 | - | 18,350 |
| 2025-01-20 | - | - | - | 18,350 | - | 18,350 |
| 2025-01-17 | - | - | - | 18,350 | - | 18,350 |
| 2025-01-16 | 18,350 | 18,350 | 18,350 | 18,350 | 200 | 18,350 |
| 2025-01-15 | 18,380 | 18,490 | 18,380 | 18,490 | 400 | 18,490 |
| 2025-01-14 | 18,380 | 18,380 | 18,380 | 18,380 | 100 | 18,380 |
| 2025-01-10 | 18,310 | 18,310 | 18,310 | 18,310 | 100 | 18,310 |
| 2025-01-09 | 18,390 | 18,390 | 18,390 | 18,390 | 100 | 18,390 |
| 2025-01-08 | 18,450 | 18,450 | 18,450 | 18,450 | 100 | 18,450 |
| 2025-01-07 | - | - | - | 18,400 | - | 18,400 |
| 2025-01-06 | 18,390 | 18,400 | 18,390 | 18,400 | 300 | 18,400 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株