4365 松本油脂製薬(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 8,750 |
| 1994-12-27 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 8,600 |
| 1994-12-22 | 3,380 | 3,380 | 3,380 | 3,380 | 2,000 | 8,450 |
| 1994-12-20 | 3,380 | 3,380 | 3,380 | 3,380 | 1,000 | 8,450 |
| 1994-12-14 | 3,440 | 3,440 | 3,420 | 3,420 | 6,000 | 8,550 |
| 1994-12-13 | 3,440 | 3,440 | 3,440 | 3,440 | 8,000 | 8,600 |
| 1994-12-12 | 3,480 | 3,480 | 3,450 | 3,450 | 4,000 | 8,625 |
| 1994-12-09 | 3,500 | 3,500 | 3,490 | 3,490 | 5,000 | 8,725 |
| 1994-12-07 | 3,510 | 3,510 | 3,510 | 3,510 | 8,000 | 8,775 |
| 1994-12-05 | 3,510 | 3,510 | 3,510 | 3,510 | 8,000 | 8,775 |
| 1994-12-02 | 3,500 | 3,500 | 3,440 | 3,440 | 14,000 | 8,600 |
| 1994-11-29 | 3,450 | 3,450 | 3,450 | 3,450 | 3,000 | 8,625 |
| 1994-11-28 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 8,625 |
| 1994-11-25 | 3,440 | 3,500 | 3,440 | 3,440 | 6,000 | 8,600 |
| 1994-11-22 | 3,440 | 3,440 | 3,440 | 3,440 | 2,000 | 8,600 |
| 1994-11-17 | 3,440 | 3,440 | 3,440 | 3,440 | 2,000 | 8,600 |
| 1994-11-16 | 3,350 | 3,350 | 3,350 | 3,350 | 9,000 | 8,375 |
| 1994-11-14 | 3,450 | 3,450 | 3,440 | 3,440 | 2,000 | 8,600 |
| 1994-11-11 | 3,410 | 3,450 | 3,410 | 3,450 | 4,000 | 8,625 |
| 1994-11-08 | 3,550 | 3,550 | 3,500 | 3,500 | 9,000 | 8,750 |
| 1994-11-02 | 3,480 | 3,480 | 3,480 | 3,480 | 1,000 | 8,700 |
| 1994-11-01 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 8,750 |
| 1994-10-28 | 3,600 | 3,600 | 3,600 | 3,600 | 30,000 | 9,000 |
| 1994-10-26 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 9,000 |
| 1994-10-21 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 9,250 |
| 1994-10-19 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 9,000 |
| 1994-10-17 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 9,000 |
| 1994-10-14 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 9,000 |
| 1994-10-07 | 3,540 | 3,540 | 3,540 | 3,540 | 3,000 | 8,850 |
| 1994-10-06 | 3,540 | 3,540 | 3,540 | 3,540 | 3,000 | 8,850 |
| 1994-09-30 | 3,490 | 3,500 | 3,490 | 3,490 | 8,000 | 8,725 |
| 1994-09-22 | 3,260 | 3,600 | 3,260 | 3,600 | 4,000 | 9,000 |
| 1994-09-20 | 3,480 | 3,580 | 3,480 | 3,580 | 4,000 | 8,950 |
| 1994-09-13 | 3,480 | 3,480 | 3,480 | 3,480 | 2,000 | 8,700 |
| 1994-09-12 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 8,750 |
| 1994-09-09 | 3,520 | 3,520 | 3,520 | 3,520 | 6,000 | 8,800 |
| 1994-09-08 | 3,520 | 3,550 | 3,510 | 3,520 | 19,000 | 8,800 |
| 1994-09-07 | 3,500 | 3,500 | 3,500 | 3,500 | 3,000 | 8,750 |
| 1994-09-05 | 3,510 | 3,510 | 3,510 | 3,510 | 2,000 | 8,775 |
| 1994-09-02 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 8,775 |
| 1994-09-01 | 3,500 | 3,500 | 3,500 | 3,500 | 1,000 | 8,750 |
| 1994-08-31 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 8,875 |
| 1994-08-26 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 | 8,975 |
| 1994-08-25 | 3,590 | 3,590 | 3,590 | 3,590 | 8,000 | 8,975 |
| 1994-08-19 | 3,710 | 3,710 | 3,670 | 3,670 | 7,000 | 9,175 |
| 1994-08-18 | 3,600 | 3,600 | 3,590 | 3,600 | 9,000 | 9,000 |
| 1994-08-15 | 3,450 | 3,500 | 3,400 | 3,500 | 10,000 | 8,750 |
| 1994-08-12 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 8,500 |
| 1994-08-11 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 8,500 |
| 1994-08-09 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 8,500 |
| 1994-08-05 | 3,330 | 3,330 | 3,330 | 3,330 | 2,000 | 8,325 |
| 1994-08-02 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 8,250 |
| 1994-07-29 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 8,500 |
| 1994-07-28 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 8,500 |
| 1994-07-27 | 3,400 | 3,400 | 3,400 | 3,400 | 5,000 | 8,500 |
| 1994-07-25 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 8,500 |
| 1994-07-22 | 3,300 | 3,300 | 3,300 | 3,300 | 6,000 | 8,250 |
| 1994-07-20 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 8,250 |
| 1994-07-18 | 3,500 | 3,600 | 3,500 | 3,600 | 10,000 | 9,000 |
| 1994-07-14 | 3,600 | 3,600 | 3,580 | 3,590 | 12,000 | 8,975 |
| 1994-07-13 | 3,430 | 3,440 | 3,430 | 3,440 | 12,000 | 8,600 |
| 1994-07-11 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 9,000 |
| 1994-07-08 | 3,490 | 3,500 | 3,480 | 3,500 | 9,000 | 8,750 |
| 1994-07-07 | 3,460 | 3,460 | 3,460 | 3,460 | 7,000 | 8,650 |
| 1994-07-06 | 3,450 | 3,450 | 3,450 | 3,450 | 1,000 | 8,625 |
| 1994-07-04 | 3,360 | 3,380 | 3,360 | 3,380 | 3,000 | 8,450 |
| 1994-07-01 | 3,310 | 3,350 | 3,310 | 3,350 | 4,000 | 8,375 |
| 1994-06-30 | 3,300 | 3,310 | 3,300 | 3,310 | 2,000 | 8,275 |
| 1994-06-29 | 3,290 | 3,310 | 3,290 | 3,290 | 4,000 | 8,225 |
| 1994-06-28 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 8,275 |
| 1994-06-24 | 3,310 | 3,310 | 3,310 | 3,310 | 1,000 | 8,275 |
| 1994-06-23 | 3,260 | 3,300 | 3,260 | 3,300 | 6,000 | 8,250 |
| 1994-06-22 | 3,250 | 3,250 | 3,250 | 3,250 | 8,000 | 8,125 |
| 1994-06-21 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 8,125 |
| 1994-06-20 | 3,220 | 3,250 | 3,220 | 3,250 | 4,000 | 8,125 |
| 1994-06-17 | 3,150 | 3,160 | 3,150 | 3,160 | 7,000 | 7,900 |
| 1994-06-16 | 3,020 | 3,080 | 3,020 | 3,080 | 110,000 | 7,700 |
| 1994-06-15 | 3,010 | 3,010 | 3,010 | 3,010 | 11,000 | 7,525 |
| 1994-06-14 | 3,000 | 3,050 | 3,000 | 3,000 | 13,000 | 7,500 |
| 1994-06-10 | 2,900 | 2,910 | 2,900 | 2,910 | 20,000 | 7,275 |
| 1994-06-09 | 3,050 | 3,050 | 2,910 | 2,910 | 6,000 | 7,275 |
| 1994-06-07 | 2,930 | 2,930 | 2,910 | 2,910 | 3,000 | 7,275 |
| 1994-06-06 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 7,300 |
| 1994-06-03 | 2,910 | 2,920 | 2,910 | 2,910 | 6,000 | 7,275 |
| 1994-05-31 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 7,275 |
| 1994-05-30 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 7,275 |
| 1994-05-27 | 2,910 | 2,910 | 2,910 | 2,910 | 3,000 | 7,275 |
| 1994-05-26 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 7,275 |
| 1994-05-25 | 2,890 | 2,890 | 2,880 | 2,880 | 3,000 | 7,200 |
| 1994-05-24 | 2,900 | 2,900 | 2,880 | 2,880 | 3,000 | 7,200 |
| 1994-05-23 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 7,375 |
| 1994-05-20 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 7,250 |
| 1994-05-19 | 2,930 | 2,930 | 2,900 | 2,900 | 4,000 | 7,250 |
| 1994-05-17 | 2,950 | 2,970 | 2,950 | 2,960 | 3,000 | 7,400 |
| 1994-05-13 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 7,750 |
| 1994-05-12 | 2,920 | 2,920 | 2,920 | 2,920 | 11,000 | 7,300 |
| 1994-05-11 | 2,920 | 2,920 | 2,920 | 2,920 | 3,000 | 7,300 |
| 1994-05-10 | 2,910 | 2,920 | 2,910 | 2,920 | 4,000 | 7,300 |
| 1994-05-09 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 7,300 |
| 1994-05-06 | 2,920 | 2,920 | 2,920 | 2,920 | 6,000 | 7,300 |
| 1994-04-28 | 2,950 | 2,950 | 2,910 | 2,910 | 6,000 | 7,275 |
| 1994-04-27 | 2,910 | 2,950 | 2,910 | 2,950 | 4,000 | 7,375 |
| 1994-04-22 | 2,910 | 2,910 | 2,910 | 2,910 | 3,000 | 7,275 |
| 1994-04-20 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 7,275 |
| 1994-04-19 | 2,910 | 2,910 | 2,910 | 2,910 | 6,000 | 7,275 |
| 1994-04-15 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 7,375 |
| 1994-04-13 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 7,275 |
| 1994-04-07 | 2,910 | 2,910 | 2,910 | 2,910 | 12,000 | 7,275 |
| 1994-03-29 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 7,275 |
| 1994-03-25 | 2,910 | 2,910 | 2,910 | 2,910 | 10,000 | 7,275 |
| 1994-03-24 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 7,275 |
| 1994-03-18 | 2,910 | 2,910 | 2,910 | 2,910 | 7,000 | 7,275 |
| 1994-03-17 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 7,275 |
| 1994-03-15 | 2,910 | 2,910 | 2,900 | 2,900 | 7,000 | 7,250 |
| 1994-03-11 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 7,275 |
| 1994-03-10 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 7,275 |
| 1994-03-09 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 7,275 |
| 1994-03-07 | 2,910 | 2,910 | 2,910 | 2,910 | 3,000 | 7,275 |
| 1994-03-03 | 2,980 | 2,980 | 2,930 | 2,930 | 4,000 | 7,325 |
| 1994-03-02 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 7,275 |
| 1994-03-01 | 2,930 | 2,930 | 2,910 | 2,910 | 4,000 | 7,275 |
| 1994-02-25 | 2,910 | 2,930 | 2,910 | 2,930 | 2,000 | 7,325 |
| 1994-02-24 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 7,375 |
| 1994-02-23 | 2,940 | 2,950 | 2,940 | 2,950 | 6,000 | 7,375 |
| 1994-02-18 | 2,920 | 2,940 | 2,920 | 2,940 | 4,000 | 7,350 |
| 1994-02-17 | 2,920 | 2,920 | 2,920 | 2,920 | 1,000 | 7,300 |
| 1994-02-16 | 2,910 | 2,910 | 2,910 | 2,910 | 2,000 | 7,275 |
| 1994-02-15 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 7,275 |
| 1994-02-14 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 7,275 |
| 1994-02-10 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 7,275 |
| 1994-02-09 | 2,910 | 2,910 | 2,910 | 2,910 | 5,000 | 7,275 |
| 1994-02-08 | 2,910 | 2,910 | 2,910 | 2,910 | 4,000 | 7,275 |
| 1994-02-07 | 2,900 | 2,910 | 2,900 | 2,910 | 6,000 | 7,275 |
| 1994-02-04 | 2,960 | 2,960 | 2,900 | 2,900 | 8,000 | 7,250 |
| 1994-02-03 | 2,960 | 2,960 | 2,960 | 2,960 | 10,000 | 7,400 |
| 1994-02-02 | 2,960 | 2,960 | 2,960 | 2,960 | 21,000 | 7,400 |
| 1994-02-01 | 2,960 | 2,960 | 2,960 | 2,960 | 2,000 | 7,400 |
| 1994-01-31 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 7,400 |
| 1994-01-28 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 7,500 |
| 1994-01-26 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 7,425 |
| 1994-01-25 | 2,960 | 2,960 | 2,960 | 2,960 | 8,000 | 7,400 |
| 1994-01-20 | 2,970 | 2,970 | 2,970 | 2,970 | 8,000 | 7,425 |
| 1994-01-19 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 7,425 |
| 1994-01-18 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 7,425 |
| 1994-01-13 | 2,970 | 2,970 | 2,960 | 2,960 | 9,000 | 7,400 |
| 1994-01-12 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 7,425 |
| 1994-01-11 | 3,000 | 3,000 | 2,960 | 2,960 | 12,000 | 7,400 |
| 1994-01-07 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 7,400 |
| 1994-01-06 | 2,960 | 2,960 | 2,960 | 2,960 | 6,000 | 7,400 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
