4365 松本油脂製薬(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 5,950 | 5,950 | 5,950 | 5,950 | 2,000 | 13,522.70 |
| 1991-12-27 | 5,800 | 6,000 | 5,800 | 6,000 | 11,000 | 13,636.40 |
| 1991-12-26 | 5,850 | 5,850 | 5,800 | 5,800 | 8,000 | 13,181.80 |
| 1991-12-25 | 5,850 | 5,850 | 5,750 | 5,800 | 5,000 | 13,181.80 |
| 1991-12-24 | 6,050 | 6,050 | 6,050 | 6,050 | 1,000 | 13,750 |
| 1991-12-20 | 6,050 | 6,150 | 5,950 | 5,950 | 10,000 | 13,522.70 |
| 1991-12-19 | 6,010 | 6,050 | 6,000 | 6,050 | 6,000 | 13,750 |
| 1991-12-18 | 6,150 | 6,190 | 6,140 | 6,150 | 5,000 | 13,977.30 |
| 1991-12-17 | 5,900 | 6,150 | 5,900 | 6,150 | 16,000 | 13,977.30 |
| 1991-12-16 | 6,000 | 6,000 | 5,900 | 5,900 | 5,000 | 13,409.10 |
| 1991-12-13 | 6,190 | 6,200 | 5,900 | 6,000 | 10,000 | 13,636.40 |
| 1991-12-12 | 6,000 | 6,000 | 5,900 | 6,000 | 10,000 | 13,636.40 |
| 1991-12-11 | 6,150 | 6,150 | 6,100 | 6,100 | 3,000 | 13,863.60 |
| 1991-12-10 | 6,160 | 6,190 | 6,150 | 6,150 | 5,000 | 13,977.30 |
| 1991-12-09 | 6,230 | 6,230 | 6,100 | 6,150 | 13,000 | 13,977.30 |
| 1991-12-06 | 6,100 | 6,280 | 6,100 | 6,240 | 15,000 | 14,181.80 |
| 1991-12-05 | 6,100 | 6,100 | 6,080 | 6,100 | 14,000 | 13,863.60 |
| 1991-12-04 | 6,090 | 6,090 | 6,000 | 6,090 | 16,000 | 13,840.90 |
| 1991-12-03 | 6,060 | 6,100 | 6,040 | 6,090 | 21,000 | 13,840.90 |
| 1991-12-02 | 6,100 | 6,100 | 6,000 | 6,000 | 15,000 | 13,636.40 |
| 1991-11-29 | 6,010 | 6,100 | 6,000 | 6,050 | 23,000 | 13,750 |
| 1991-11-28 | 6,200 | 6,200 | 6,000 | 6,000 | 14,000 | 13,636.40 |
| 1991-11-27 | 6,290 | 6,300 | 6,200 | 6,280 | 17,000 | 14,272.70 |
| 1991-11-26 | 6,190 | 6,400 | 6,190 | 6,300 | 11,000 | 14,318.20 |
| 1991-11-25 | 6,400 | 6,400 | 6,040 | 6,200 | 17,000 | 14,090.90 |
| 1991-11-22 | 6,630 | 6,630 | 6,350 | 6,490 | 33,000 | 14,750 |
| 1991-11-21 | 6,450 | 6,650 | 6,400 | 6,650 | 116,000 | 15,113.60 |
| 1991-11-20 | 6,180 | 6,450 | 6,100 | 6,400 | 56,000 | 14,545.50 |
| 1991-11-19 | 6,140 | 6,280 | 6,140 | 6,280 | 46,000 | 14,272.70 |
| 1991-11-18 | 6,000 | 6,090 | 5,900 | 6,050 | 17,000 | 13,750 |
| 1991-11-15 | 6,390 | 6,590 | 6,380 | 6,500 | 58,000 | 14,772.70 |
| 1991-11-14 | 6,660 | 6,750 | 6,400 | 6,450 | 56,000 | 14,659.10 |
| 1991-11-13 | 6,790 | 6,850 | 6,650 | 6,650 | 59,000 | 15,113.60 |
| 1991-11-12 | 6,600 | 6,950 | 6,520 | 6,800 | 185,000 | 15,454.50 |
| 1991-11-11 | 6,980 | 7,100 | 6,620 | 6,620 | 386,000 | 15,045.50 |
| 1991-11-08 | 7,100 | 7,100 | 7,100 | 7,100 | 803,000 | 16,136.40 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
