4365 松本油脂製薬(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 6,125 |
| 1992-12-24 | 2,400 | 2,400 | 2,400 | 2,400 | 32,000 | 6,000 |
| 1992-12-22 | 2,440 | 2,440 | 2,400 | 2,440 | 36,000 | 6,100 |
| 1992-12-21 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 6,125 |
| 1992-12-18 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 6,100 |
| 1992-12-17 | 2,450 | 2,450 | 2,440 | 2,440 | 2,000 | 6,100 |
| 1992-12-16 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 6,125 |
| 1992-12-14 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 6,125 |
| 1992-12-11 | 2,450 | 2,450 | 2,420 | 2,450 | 4,000 | 6,125 |
| 1992-12-10 | 2,430 | 2,430 | 2,400 | 2,400 | 5,000 | 6,000 |
| 1992-12-09 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 6,000 |
| 1992-12-08 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 6,000 |
| 1992-12-04 | 2,450 | 2,450 | 2,400 | 2,400 | 4,000 | 6,000 |
| 1992-12-03 | 2,320 | 2,380 | 2,320 | 2,380 | 3,000 | 5,950 |
| 1992-12-01 | 2,450 | 2,450 | 2,400 | 2,400 | 3,000 | 6,000 |
| 1992-11-30 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 6,000 |
| 1992-11-27 | 2,330 | 2,330 | 2,200 | 2,200 | 13,000 | 5,500 |
| 1992-11-26 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 5,800 |
| 1992-11-20 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 | 6,325 |
| 1992-11-18 | 2,320 | 2,320 | 2,320 | 2,320 | 6,000 | 5,800 |
| 1992-11-17 | 2,420 | 2,420 | 2,420 | 2,420 | 5,000 | 6,050 |
| 1992-11-16 | 2,420 | 2,420 | 2,420 | 2,420 | 3,000 | 6,050 |
| 1992-11-13 | 2,420 | 2,420 | 2,420 | 2,420 | 3,000 | 6,050 |
| 1992-11-12 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 | 6,050 |
| 1992-11-11 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 6,000 |
| 1992-11-10 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 6,000 |
| 1992-11-06 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 | 6,325 |
| 1992-10-30 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 | 6,075 |
| 1992-10-27 | 2,430 | 2,430 | 2,420 | 2,420 | 3,000 | 6,050 |
| 1992-10-26 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 6,050 |
| 1992-10-23 | 2,420 | 2,420 | 2,420 | 2,420 | 4,000 | 6,050 |
| 1992-10-22 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 | 6,050 |
| 1992-10-21 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 | 6,225 |
| 1992-10-20 | 2,550 | 2,550 | 2,490 | 2,490 | 2,000 | 6,225 |
| 1992-10-19 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 6,625 |
| 1992-10-16 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 6,625 |
| 1992-10-15 | 2,580 | 2,580 | 2,490 | 2,580 | 6,000 | 6,450 |
| 1992-10-14 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 6,500 |
| 1992-10-12 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 6,500 |
| 1992-10-06 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 6,150 |
| 1992-10-05 | 2,540 | 2,540 | 2,540 | 2,540 | 3,000 | 6,350 |
| 1992-10-02 | 2,620 | 2,620 | 2,620 | 2,620 | 5,000 | 6,550 |
| 1992-09-30 | 2,700 | 2,800 | 2,700 | 2,800 | 4,000 | 7,000 |
| 1992-09-29 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 6,750 |
| 1992-09-28 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 | 6,550 |
| 1992-09-25 | 2,600 | 2,600 | 2,500 | 2,500 | 4,000 | 6,250 |
| 1992-09-24 | 2,550 | 2,650 | 2,550 | 2,650 | 3,000 | 6,625 |
| 1992-09-16 | 2,620 | 2,900 | 2,620 | 2,900 | 3,000 | 7,250 |
| 1992-09-14 | 2,750 | 2,900 | 2,750 | 2,900 | 5,000 | 7,250 |
| 1992-09-11 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 7,000 |
| 1992-09-10 | 2,930 | 2,930 | 2,900 | 2,900 | 4,000 | 7,250 |
| 1992-09-09 | 2,800 | 2,900 | 2,800 | 2,900 | 6,000 | 7,250 |
| 1992-09-08 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 7,000 |
| 1992-09-03 | 2,950 | 2,950 | 2,900 | 2,900 | 5,000 | 7,250 |
| 1992-09-02 | 3,000 | 3,000 | 2,920 | 2,920 | 7,000 | 7,300 |
| 1992-09-01 | 3,100 | 3,100 | 3,000 | 3,000 | 9,000 | 7,500 |
| 1992-08-31 | 2,950 | 3,000 | 2,950 | 3,000 | 4,000 | 7,500 |
| 1992-08-28 | 2,690 | 2,860 | 2,650 | 2,850 | 7,000 | 7,125 |
| 1992-08-27 | 2,590 | 2,690 | 2,590 | 2,690 | 7,000 | 6,725 |
| 1992-08-26 | 2,490 | 2,530 | 2,490 | 2,530 | 6,000 | 6,325 |
| 1992-08-25 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 | 6,225 |
| 1992-08-24 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 6,225 |
| 1992-08-21 | 2,290 | 2,390 | 2,290 | 2,390 | 4,000 | 5,975 |
| 1992-08-20 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 5,625 |
| 1992-08-18 | 2,210 | 2,210 | 2,200 | 2,200 | 2,000 | 5,500 |
| 1992-08-17 | 2,210 | 2,210 | 2,210 | 2,210 | 3,000 | 5,525 |
| 1992-08-11 | 2,100 | 2,110 | 2,100 | 2,100 | 5,000 | 5,250 |
| 1992-08-10 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 5,300 |
| 1992-08-07 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 | 5,425 |
| 1992-08-06 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 5,425 |
| 1992-07-30 | 2,150 | 2,150 | 2,110 | 2,150 | 9,000 | 5,375 |
| 1992-07-29 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 5,375 |
| 1992-07-28 | 2,150 | 2,150 | 2,130 | 2,150 | 7,000 | 5,375 |
| 1992-07-27 | 2,150 | 2,160 | 2,150 | 2,150 | 5,000 | 5,375 |
| 1992-07-24 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 5,325 |
| 1992-07-23 | 2,070 | 2,110 | 2,070 | 2,110 | 3,000 | 5,275 |
| 1992-07-22 | 2,100 | 2,110 | 2,100 | 2,110 | 4,000 | 5,275 |
| 1992-07-21 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 5,250 |
| 1992-07-20 | 2,110 | 2,110 | 2,100 | 2,100 | 3,000 | 5,250 |
| 1992-07-17 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 5,750 |
| 1992-07-16 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 5,750 |
| 1992-07-14 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 6,000 |
| 1992-07-13 | 2,400 | 2,520 | 2,400 | 2,400 | 10,000 | 6,000 |
| 1992-07-10 | 2,730 | 2,730 | 2,520 | 2,520 | 4,000 | 6,300 |
| 1992-07-09 | 2,740 | 2,740 | 2,740 | 2,740 | 4,000 | 6,850 |
| 1992-07-08 | 2,740 | 2,740 | 2,740 | 2,740 | 5,000 | 6,850 |
| 1992-07-06 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 7,500 |
| 1992-07-03 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 7,500 |
| 1992-07-01 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 7,500 |
| 1992-06-29 | 2,950 | 2,950 | 2,900 | 2,900 | 2,000 | 7,250 |
| 1992-06-26 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 7,500 |
| 1992-06-25 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 7,500 |
| 1992-06-24 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 7,750 |
| 1992-06-23 | 3,100 | 3,150 | 3,100 | 3,150 | 7,000 | 7,875 |
| 1992-06-22 | 3,130 | 3,130 | 3,100 | 3,100 | 5,000 | 7,750 |
| 1992-06-19 | 3,150 | 3,150 | 3,130 | 3,130 | 3,000 | 7,825 |
| 1992-06-18 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 | 7,875 |
| 1992-06-17 | 3,100 | 3,160 | 3,100 | 3,160 | 8,000 | 7,900 |
| 1992-06-15 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 7,900 |
| 1992-06-12 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 8,000 |
| 1992-06-11 | 3,200 | 3,200 | 3,160 | 3,200 | 6,000 | 8,000 |
| 1992-06-10 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 8,000 |
| 1992-06-09 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 | 7,900 |
| 1992-06-08 | 3,150 | 3,150 | 3,150 | 3,150 | 6,000 | 7,875 |
| 1992-06-05 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 | 7,875 |
| 1992-06-04 | 3,100 | 3,300 | 3,100 | 3,300 | 5,000 | 8,250 |
| 1992-06-03 | 3,350 | 3,350 | 3,350 | 3,350 | 14,000 | 8,375 |
| 1992-06-01 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 8,425 |
| 1992-05-29 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 | 8,550 |
| 1992-05-27 | 3,550 | 3,600 | 3,550 | 3,550 | 4,000 | 8,875 |
| 1992-05-25 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 9,750 |
| 1992-05-22 | 3,910 | 3,910 | 3,900 | 3,900 | 5,000 | 9,750 |
| 1992-05-21 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 | 9,875 |
| 1992-05-20 | 3,900 | 3,900 | 3,900 | 3,900 | 10,000 | 9,750 |
| 1992-05-19 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 9,750 |
| 1992-05-15 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 9,750 |
| 1992-05-14 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 9,775 |
| 1992-05-13 | 3,900 | 3,900 | 3,800 | 3,900 | 15,000 | 9,750 |
| 1992-05-08 | 3,340 | 3,410 | 3,340 | 3,400 | 3,000 | 8,500 |
| 1992-05-06 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 8,975 |
| 1992-04-30 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 9,500 |
| 1992-04-28 | 3,790 | 3,800 | 3,790 | 3,800 | 3,000 | 9,500 |
| 1992-04-27 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 9,500 |
| 1992-04-24 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 9,500 |
| 1992-04-23 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 9,500 |
| 1992-04-22 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 9,500 |
| 1992-04-21 | 3,900 | 3,900 | 3,800 | 3,800 | 12,000 | 9,500 |
| 1992-04-20 | 3,910 | 3,910 | 3,900 | 3,900 | 2,000 | 9,750 |
| 1992-04-17 | 3,960 | 3,960 | 3,960 | 3,960 | 3,000 | 9,900 |
| 1992-04-15 | 3,900 | 3,900 | 3,900 | 3,900 | 7,000 | 9,750 |
| 1992-04-14 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 9,750 |
| 1992-04-13 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 9,750 |
| 1992-04-10 | 3,950 | 4,000 | 3,900 | 3,900 | 6,000 | 9,750 |
| 1992-04-09 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 9,750 |
| 1992-04-08 | 3,790 | 3,890 | 3,790 | 3,890 | 8,000 | 9,725 |
| 1992-04-03 | 3,990 | 4,000 | 3,990 | 4,000 | 5,000 | 10,000 |
| 1992-03-27 | 4,060 | 4,060 | 4,050 | 4,060 | 5,000 | 10,150 |
| 1992-03-26 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 | 10,150 |
| 1992-03-25 | 4,440 | 4,460 | 4,440 | 4,460 | 7,000 | 10,136.40 |
| 1992-03-23 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 | 11,363.60 |
| 1992-03-19 | 4,900 | 5,000 | 4,900 | 5,000 | 8,000 | 11,363.60 |
| 1992-03-18 | 4,950 | 4,950 | 4,900 | 4,900 | 63,000 | 11,136.40 |
| 1992-03-17 | 4,900 | 4,950 | 4,900 | 4,950 | 57,000 | 11,250 |
| 1992-03-16 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 | 11,136.40 |
| 1992-03-13 | 4,950 | 4,950 | 4,900 | 4,900 | 4,000 | 11,136.40 |
| 1992-03-10 | 5,240 | 5,240 | 5,240 | 5,240 | 1,000 | 11,909.10 |
| 1992-03-06 | 5,500 | 5,500 | 5,400 | 5,400 | 2,000 | 12,272.70 |
| 1992-03-05 | 5,600 | 5,600 | 5,500 | 5,500 | 5,000 | 12,500 |
| 1992-03-02 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 | 13,409.10 |
| 1992-02-28 | 5,900 | 6,000 | 5,900 | 6,000 | 2,000 | 13,636.40 |
| 1992-02-27 | 6,000 | 6,030 | 6,000 | 6,000 | 11,000 | 13,636.40 |
| 1992-02-26 | 5,900 | 6,100 | 5,900 | 6,030 | 18,000 | 13,704.50 |
| 1992-02-25 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 | 13,636.40 |
| 1992-02-24 | 5,900 | 6,000 | 5,900 | 6,000 | 5,000 | 13,636.40 |
| 1992-02-21 | 5,900 | 6,000 | 5,900 | 6,000 | 4,000 | 13,636.40 |
| 1992-02-20 | 5,900 | 5,900 | 5,900 | 5,900 | 3,000 | 13,409.10 |
| 1992-02-19 | 6,000 | 6,000 | 6,000 | 6,000 | 12,000 | 13,636.40 |
| 1992-02-18 | 6,000 | 6,100 | 6,000 | 6,050 | 7,000 | 13,750 |
| 1992-02-17 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 | 13,636.40 |
| 1992-02-14 | 6,100 | 6,100 | 6,020 | 6,050 | 9,000 | 13,750 |
| 1992-02-13 | 6,200 | 6,200 | 6,100 | 6,100 | 3,000 | 13,863.60 |
| 1992-02-12 | 6,100 | 6,150 | 6,100 | 6,150 | 4,000 | 13,977.30 |
| 1992-02-10 | 6,100 | 6,110 | 6,100 | 6,100 | 57,000 | 13,863.60 |
| 1992-02-07 | 6,200 | 6,200 | 6,200 | 6,200 | 10,000 | 14,090.90 |
| 1992-02-06 | 6,150 | 6,250 | 6,150 | 6,250 | 14,000 | 14,204.50 |
| 1992-02-05 | 6,300 | 6,300 | 6,150 | 6,150 | 16,000 | 13,977.30 |
| 1992-02-04 | 6,150 | 6,400 | 6,150 | 6,400 | 14,000 | 14,545.50 |
| 1992-02-03 | 6,150 | 6,300 | 6,150 | 6,200 | 10,000 | 14,090.90 |
| 1992-01-31 | 5,970 | 6,300 | 5,970 | 6,150 | 31,000 | 13,977.30 |
| 1992-01-30 | 5,800 | 5,900 | 5,800 | 5,900 | 6,000 | 13,409.10 |
| 1992-01-29 | 5,810 | 5,810 | 5,800 | 5,800 | 6,000 | 13,181.80 |
| 1992-01-28 | 5,850 | 5,850 | 5,780 | 5,780 | 10,000 | 13,136.40 |
| 1992-01-27 | 5,860 | 5,860 | 5,830 | 5,850 | 5,000 | 13,295.50 |
| 1992-01-24 | 5,920 | 5,920 | 5,860 | 5,860 | 5,000 | 13,318.20 |
| 1992-01-23 | 5,850 | 6,000 | 5,850 | 5,960 | 19,000 | 13,545.50 |
| 1992-01-22 | 5,670 | 5,750 | 5,670 | 5,700 | 9,000 | 12,954.50 |
| 1992-01-21 | 5,690 | 5,700 | 5,660 | 5,670 | 13,000 | 12,886.40 |
| 1992-01-20 | 5,750 | 5,750 | 5,700 | 5,700 | 7,000 | 12,954.50 |
| 1992-01-17 | 5,800 | 5,800 | 5,720 | 5,720 | 7,000 | 13,000 |
| 1992-01-16 | 5,800 | 5,990 | 5,800 | 5,820 | 6,000 | 13,227.30 |
| 1992-01-14 | 5,700 | 5,750 | 5,600 | 5,750 | 7,000 | 13,068.20 |
| 1992-01-10 | 5,750 | 5,750 | 5,750 | 5,750 | 2,000 | 13,068.20 |
| 1992-01-09 | 5,800 | 5,800 | 5,700 | 5,700 | 2,000 | 12,954.50 |
| 1992-01-08 | 5,790 | 5,950 | 5,790 | 5,800 | 6,000 | 13,181.80 |
| 1992-01-07 | 5,990 | 5,990 | 5,790 | 5,790 | 2,000 | 13,159.10 |
| 1992-01-06 | 6,040 | 6,050 | 6,040 | 6,050 | 2,000 | 13,750 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
