4365 松本油脂製薬(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 7,125 |
| 1993-12-24 | 2,780 | 2,780 | 2,760 | 2,760 | 9,000 | 6,900 |
| 1993-12-21 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 7,000 |
| 1993-12-20 | 2,800 | 2,800 | 2,760 | 2,760 | 2,000 | 6,900 |
| 1993-12-17 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 6,900 |
| 1993-12-16 | 2,760 | 2,760 | 2,760 | 2,760 | 4,000 | 6,900 |
| 1993-12-15 | 2,800 | 2,800 | 2,800 | 2,800 | 7,000 | 7,000 |
| 1993-12-14 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 7,000 |
| 1993-12-03 | 2,820 | 2,830 | 2,820 | 2,830 | 8,000 | 7,075 |
| 1993-12-02 | 2,840 | 2,840 | 2,790 | 2,800 | 4,000 | 7,000 |
| 1993-12-01 | 2,770 | 2,800 | 2,770 | 2,800 | 3,000 | 7,000 |
| 1993-11-30 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 6,900 |
| 1993-11-29 | 2,760 | 2,760 | 2,760 | 2,760 | 3,000 | 6,900 |
| 1993-11-26 | 2,910 | 2,910 | 2,910 | 2,910 | 8,000 | 7,275 |
| 1993-11-25 | 2,910 | 2,910 | 2,910 | 2,910 | 5,000 | 7,275 |
| 1993-11-24 | 3,010 | 3,010 | 3,010 | 3,010 | 17,000 | 7,525 |
| 1993-11-22 | 3,010 | 3,010 | 3,010 | 3,010 | 4,000 | 7,525 |
| 1993-11-19 | 3,020 | 3,020 | 3,020 | 3,020 | 9,000 | 7,550 |
| 1993-11-18 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 7,550 |
| 1993-11-17 | 3,010 | 3,020 | 3,010 | 3,020 | 3,000 | 7,550 |
| 1993-11-16 | 3,010 | 3,010 | 3,010 | 3,010 | 8,000 | 7,525 |
| 1993-11-15 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 7,525 |
| 1993-11-12 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 7,575 |
| 1993-11-11 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 7,575 |
| 1993-11-10 | 3,010 | 3,030 | 3,010 | 3,030 | 7,000 | 7,575 |
| 1993-11-09 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 7,575 |
| 1993-11-08 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 | 7,525 |
| 1993-11-05 | 3,150 | 3,150 | 3,130 | 3,130 | 6,000 | 7,825 |
| 1993-10-28 | 3,200 | 3,200 | 3,050 | 3,050 | 19,000 | 7,625 |
| 1993-10-25 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 7,500 |
| 1993-10-22 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 7,500 |
| 1993-10-21 | 3,150 | 3,150 | 3,000 | 3,000 | 11,000 | 7,500 |
| 1993-10-20 | 3,130 | 3,150 | 3,130 | 3,150 | 8,000 | 7,875 |
| 1993-10-19 | 3,180 | 3,180 | 3,180 | 3,180 | 1,000 | 7,950 |
| 1993-10-15 | 3,100 | 3,100 | 3,060 | 3,060 | 3,000 | 7,650 |
| 1993-10-14 | 3,000 | 3,100 | 3,000 | 3,100 | 3,000 | 7,750 |
| 1993-10-13 | 3,100 | 3,100 | 3,080 | 3,100 | 22,000 | 7,750 |
| 1993-10-12 | 3,100 | 3,100 | 3,100 | 3,100 | 9,000 | 7,750 |
| 1993-10-08 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 7,750 |
| 1993-10-05 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 8,250 |
| 1993-10-04 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 8,500 |
| 1993-10-01 | 3,450 | 3,500 | 3,300 | 3,300 | 39,000 | 8,250 |
| 1993-09-30 | 3,270 | 3,450 | 3,270 | 3,450 | 34,000 | 8,625 |
| 1993-09-29 | 3,140 | 3,190 | 3,140 | 3,170 | 10,000 | 7,925 |
| 1993-09-28 | 2,980 | 3,120 | 2,980 | 3,120 | 13,000 | 7,800 |
| 1993-09-27 | 3,000 | 3,000 | 2,950 | 2,950 | 11,000 | 7,375 |
| 1993-09-24 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 7,500 |
| 1993-09-22 | 3,000 | 3,000 | 3,000 | 3,000 | 10,000 | 7,500 |
| 1993-09-21 | 3,000 | 3,000 | 3,000 | 3,000 | 15,000 | 7,500 |
| 1993-09-20 | 2,950 | 3,000 | 2,920 | 3,000 | 18,000 | 7,500 |
| 1993-09-17 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 7,325 |
| 1993-09-16 | 2,930 | 2,960 | 2,910 | 2,910 | 4,000 | 7,275 |
| 1993-09-13 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 7,275 |
| 1993-09-10 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 7,275 |
| 1993-09-08 | 2,890 | 2,890 | 2,850 | 2,850 | 4,000 | 7,125 |
| 1993-09-02 | 2,920 | 2,920 | 2,920 | 2,920 | 2,000 | 7,300 |
| 1993-08-30 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 7,125 |
| 1993-08-27 | 3,050 | 3,050 | 3,000 | 3,000 | 5,000 | 7,500 |
| 1993-08-26 | 3,000 | 3,050 | 3,000 | 3,050 | 2,000 | 7,625 |
| 1993-08-25 | 3,000 | 3,050 | 2,950 | 2,950 | 17,000 | 7,375 |
| 1993-08-24 | 2,900 | 3,000 | 2,900 | 3,000 | 9,000 | 7,500 |
| 1993-08-20 | 2,930 | 2,930 | 2,850 | 2,850 | 2,000 | 7,125 |
| 1993-08-18 | 3,030 | 3,030 | 2,950 | 2,950 | 3,000 | 7,375 |
| 1993-08-17 | 3,040 | 3,040 | 3,040 | 3,040 | 2,000 | 7,600 |
| 1993-08-16 | 3,040 | 3,040 | 3,040 | 3,040 | 2,000 | 7,600 |
| 1993-08-12 | 3,000 | 3,050 | 3,000 | 3,010 | 8,000 | 7,525 |
| 1993-08-11 | 2,950 | 3,000 | 2,950 | 3,000 | 4,000 | 7,500 |
| 1993-08-10 | 2,900 | 2,940 | 2,900 | 2,920 | 5,000 | 7,300 |
| 1993-08-06 | 2,850 | 2,850 | 2,850 | 2,850 | 7,000 | 7,125 |
| 1993-08-05 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 7,125 |
| 1993-08-03 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 7,250 |
| 1993-07-30 | 2,840 | 2,840 | 2,810 | 2,810 | 2,000 | 7,025 |
| 1993-07-29 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 7,000 |
| 1993-07-28 | 2,980 | 2,980 | 2,950 | 2,950 | 5,000 | 7,375 |
| 1993-07-27 | 2,990 | 3,000 | 2,990 | 2,990 | 7,000 | 7,475 |
| 1993-07-26 | 2,820 | 2,990 | 2,820 | 2,990 | 4,000 | 7,475 |
| 1993-07-22 | 2,840 | 2,840 | 2,760 | 2,760 | 8,000 | 6,900 |
| 1993-07-21 | 2,850 | 2,850 | 2,800 | 2,800 | 7,000 | 7,000 |
| 1993-07-20 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 7,125 |
| 1993-07-19 | 2,850 | 2,850 | 2,850 | 2,850 | 5,000 | 7,125 |
| 1993-07-16 | 2,800 | 2,800 | 2,760 | 2,760 | 5,000 | 6,900 |
| 1993-07-15 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 7,250 |
| 1993-07-14 | 2,850 | 2,900 | 2,850 | 2,900 | 7,000 | 7,250 |
| 1993-07-13 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 7,275 |
| 1993-07-12 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 7,500 |
| 1993-07-09 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 7,500 |
| 1993-07-08 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 7,500 |
| 1993-07-01 | 2,760 | 2,770 | 2,760 | 2,760 | 17,000 | 6,900 |
| 1993-06-30 | 2,760 | 2,760 | 2,750 | 2,760 | 7,000 | 6,900 |
| 1993-06-29 | 2,760 | 2,780 | 2,760 | 2,770 | 13,000 | 6,925 |
| 1993-06-28 | 2,760 | 2,760 | 2,760 | 2,760 | 25,000 | 6,900 |
| 1993-06-25 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 6,850 |
| 1993-06-24 | 2,720 | 2,730 | 2,720 | 2,730 | 2,000 | 6,825 |
| 1993-06-23 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 6,775 |
| 1993-06-22 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 6,775 |
| 1993-06-18 | 2,700 | 2,710 | 2,700 | 2,710 | 3,000 | 6,775 |
| 1993-06-16 | 2,960 | 2,960 | 2,950 | 2,960 | 17,000 | 7,400 |
| 1993-06-15 | 3,000 | 3,000 | 2,970 | 2,970 | 2,000 | 7,425 |
| 1993-06-14 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 7,500 |
| 1993-06-11 | 2,960 | 3,000 | 2,960 | 3,000 | 2,000 | 7,500 |
| 1993-06-10 | 3,010 | 3,010 | 3,010 | 3,010 | 15,000 | 7,525 |
| 1993-06-08 | 3,100 | 3,100 | 3,010 | 3,010 | 6,000 | 7,525 |
| 1993-06-07 | 3,100 | 3,100 | 3,090 | 3,100 | 11,000 | 7,750 |
| 1993-06-04 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 7,750 |
| 1993-06-03 | 3,000 | 3,010 | 3,000 | 3,010 | 7,000 | 7,525 |
| 1993-06-02 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 7,350 |
| 1993-05-31 | 2,940 | 2,940 | 2,940 | 2,940 | 14,000 | 7,350 |
| 1993-05-28 | 2,950 | 2,950 | 2,930 | 2,930 | 3,000 | 7,325 |
| 1993-05-27 | 2,890 | 2,900 | 2,890 | 2,900 | 14,000 | 7,250 |
| 1993-05-26 | 2,900 | 2,900 | 2,850 | 2,850 | 17,000 | 7,125 |
| 1993-05-25 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 7,075 |
| 1993-05-24 | 2,910 | 2,940 | 2,810 | 2,810 | 14,000 | 7,025 |
| 1993-05-21 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 7,025 |
| 1993-05-20 | 2,810 | 2,810 | 2,800 | 2,810 | 13,000 | 7,025 |
| 1993-05-14 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 7,625 |
| 1993-05-13 | 3,040 | 3,050 | 3,040 | 3,050 | 2,000 | 7,625 |
| 1993-05-12 | 2,960 | 3,140 | 2,960 | 3,000 | 30,000 | 7,500 |
| 1993-05-11 | 2,750 | 2,900 | 2,750 | 2,890 | 12,000 | 7,225 |
| 1993-05-10 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 6,750 |
| 1993-05-07 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 6,625 |
| 1993-05-06 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 6,625 |
| 1993-04-30 | 2,590 | 2,640 | 2,590 | 2,640 | 3,000 | 6,600 |
| 1993-04-23 | 2,480 | 2,480 | 2,480 | 2,480 | 4,000 | 6,200 |
| 1993-04-22 | 2,530 | 2,530 | 2,530 | 2,530 | 5,000 | 6,325 |
| 1993-04-19 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 6,200 |
| 1993-04-14 | 2,650 | 2,690 | 2,650 | 2,690 | 2,000 | 6,725 |
| 1993-04-13 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 6,775 |
| 1993-04-12 | 2,800 | 2,840 | 2,790 | 2,790 | 5,000 | 6,975 |
| 1993-04-09 | 2,720 | 2,740 | 2,710 | 2,740 | 10,000 | 6,850 |
| 1993-04-08 | 2,480 | 2,600 | 2,480 | 2,600 | 9,000 | 6,500 |
| 1993-04-07 | 2,480 | 2,520 | 2,480 | 2,480 | 5,000 | 6,200 |
| 1993-04-05 | 2,600 | 2,600 | 2,480 | 2,480 | 3,000 | 6,200 |
| 1993-04-02 | 2,650 | 2,650 | 2,580 | 2,580 | 7,000 | 6,450 |
| 1993-03-31 | 2,700 | 2,700 | 2,650 | 2,650 | 3,000 | 6,625 |
| 1993-03-30 | 2,630 | 2,630 | 2,630 | 2,630 | 1,000 | 6,575 |
| 1993-03-29 | 2,500 | 2,620 | 2,500 | 2,620 | 5,000 | 6,550 |
| 1993-03-26 | 2,480 | 2,480 | 2,470 | 2,470 | 14,000 | 6,175 |
| 1993-03-25 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 6,200 |
| 1993-03-24 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 6,200 |
| 1993-03-23 | 2,480 | 2,480 | 2,480 | 2,480 | 5,000 | 6,200 |
| 1993-03-22 | 2,480 | 2,480 | 2,450 | 2,480 | 16,000 | 6,200 |
| 1993-03-19 | 2,480 | 2,480 | 2,470 | 2,480 | 16,000 | 6,200 |
| 1993-03-17 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 6,200 |
| 1993-03-12 | 2,480 | 2,480 | 2,480 | 2,480 | 4,000 | 6,200 |
| 1993-03-11 | 2,480 | 2,480 | 2,480 | 2,480 | 12,000 | 6,200 |
| 1993-03-10 | 2,480 | 2,480 | 2,480 | 2,480 | 5,000 | 6,200 |
| 1993-03-09 | 2,480 | 2,480 | 2,480 | 2,480 | 3,000 | 6,200 |
| 1993-03-08 | 2,540 | 2,540 | 2,540 | 2,540 | 2,000 | 6,350 |
| 1993-03-04 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 6,200 |
| 1993-03-03 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 6,200 |
| 1993-03-02 | 2,470 | 2,480 | 2,470 | 2,480 | 11,000 | 6,200 |
| 1993-03-01 | 2,480 | 2,480 | 2,420 | 2,420 | 5,000 | 6,050 |
| 1993-02-25 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 6,200 |
| 1993-02-24 | 2,480 | 2,480 | 2,470 | 2,480 | 8,000 | 6,200 |
| 1993-02-23 | 2,480 | 2,480 | 2,480 | 2,480 | 4,000 | 6,200 |
| 1993-02-22 | 2,500 | 2,500 | 2,480 | 2,480 | 8,000 | 6,200 |
| 1993-02-19 | 2,480 | 2,500 | 2,480 | 2,500 | 8,000 | 6,250 |
| 1993-02-18 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 6,225 |
| 1993-02-17 | 2,480 | 2,480 | 2,480 | 2,480 | 3,000 | 6,200 |
| 1993-02-09 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 6,200 |
| 1993-02-05 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 6,200 |
| 1993-02-04 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 6,250 |
| 1993-02-03 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 6,200 |
| 1993-01-29 | 2,470 | 2,470 | 2,470 | 2,470 | 2,000 | 6,175 |
| 1993-01-27 | 2,470 | 2,470 | 2,470 | 2,470 | 3,000 | 6,175 |
| 1993-01-25 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 6,150 |
| 1993-01-22 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 6,150 |
| 1993-01-21 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 | 6,150 |
| 1993-01-19 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 6,150 |
| 1993-01-18 | 2,460 | 2,460 | 2,460 | 2,460 | 1,000 | 6,150 |
| 1993-01-14 | 2,460 | 2,460 | 2,460 | 2,460 | 6,000 | 6,150 |
| 1993-01-13 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 6,350 |
| 1993-01-12 | 2,460 | 2,500 | 2,460 | 2,500 | 2,000 | 6,250 |
| 1993-01-08 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 6,125 |
| 1993-01-07 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 6,125 |
| 1993-01-06 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 6,125 |
| 1993-01-05 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 6,125 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
