4365 松本油脂製薬(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 5,000 |
| 1995-12-28 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 5,000 |
| 1995-12-26 | 2,000 | 2,000 | 1,960 | 1,960 | 3,000 | 4,900 |
| 1995-12-25 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 4,900 |
| 1995-12-22 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 4,875 |
| 1995-12-21 | 1,930 | 1,950 | 1,930 | 1,950 | 7,000 | 4,875 |
| 1995-12-20 | 2,000 | 2,000 | 1,950 | 1,950 | 17,000 | 4,875 |
| 1995-12-19 | 2,030 | 2,040 | 2,000 | 2,000 | 11,000 | 5,000 |
| 1995-12-18 | 2,080 | 2,080 | 2,050 | 2,050 | 10,000 | 5,125 |
| 1995-12-15 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 1995-12-14 | 2,100 | 2,140 | 2,100 | 2,100 | 11,000 | 5,250 |
| 1995-12-13 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 5,250 |
| 1995-12-12 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 5,250 |
| 1995-12-11 | 2,100 | 2,100 | 2,100 | 2,100 | 8,000 | 5,250 |
| 1995-12-08 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 5,250 |
| 1995-12-07 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 5,350 |
| 1995-12-01 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 5,550 |
| 1995-11-29 | 2,050 | 2,050 | 2,050 | 2,050 | 6,000 | 5,125 |
| 1995-11-28 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 5,125 |
| 1995-11-27 | 2,100 | 2,100 | 2,050 | 2,050 | 2,000 | 5,125 |
| 1995-11-22 | 2,140 | 2,140 | 2,100 | 2,100 | 3,000 | 5,250 |
| 1995-11-07 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 5,650 |
| 1995-11-02 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 5,275 |
| 1995-11-01 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 5,700 |
| 1995-10-27 | 2,110 | 2,110 | 2,100 | 2,100 | 2,000 | 5,250 |
| 1995-10-26 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 5,250 |
| 1995-10-25 | 2,100 | 2,110 | 2,100 | 2,100 | 4,000 | 5,250 |
| 1995-10-23 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 5,250 |
| 1995-10-19 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 5,500 |
| 1995-10-18 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 5,525 |
| 1995-10-13 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 5,625 |
| 1995-10-12 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 5,750 |
| 1995-10-09 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 5,875 |
| 1995-09-27 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 5,625 |
| 1995-09-25 | 2,190 | 2,190 | 2,140 | 2,180 | 3,000 | 5,450 |
| 1995-09-22 | 2,140 | 2,150 | 2,140 | 2,150 | 28,000 | 5,375 |
| 1995-09-21 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 5,750 |
| 1995-09-20 | 2,300 | 2,300 | 2,300 | 2,300 | 9,000 | 5,750 |
| 1995-09-19 | 2,400 | 2,400 | 2,300 | 2,300 | 2,000 | 5,750 |
| 1995-09-13 | 2,440 | 2,440 | 2,440 | 2,440 | 9,000 | 6,100 |
| 1995-09-12 | 2,440 | 2,440 | 2,440 | 2,440 | 4,000 | 6,100 |
| 1995-09-06 | 2,440 | 2,440 | 2,440 | 2,440 | 2,000 | 6,100 |
| 1995-09-01 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 6,075 |
| 1995-08-30 | 2,320 | 2,400 | 2,320 | 2,400 | 5,000 | 6,000 |
| 1995-08-29 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 6,125 |
| 1995-08-28 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 6,125 |
| 1995-08-17 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 | 6,450 |
| 1995-08-15 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 6,000 |
| 1995-08-14 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 6,000 |
| 1995-08-10 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 5,750 |
| 1995-08-09 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 5,750 |
| 1995-08-04 | 2,650 | 2,650 | 2,650 | 2,650 | 2,000 | 6,625 |
| 1995-08-01 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 6,625 |
| 1995-07-31 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 6,500 |
| 1995-07-27 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 6,250 |
| 1995-07-18 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 6,000 |
| 1995-07-17 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 | 6,000 |
| 1995-07-14 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 5,975 |
| 1995-07-11 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 5,750 |
| 1995-07-10 | 2,270 | 2,300 | 2,270 | 2,300 | 7,000 | 5,750 |
| 1995-07-07 | 2,310 | 2,310 | 2,270 | 2,270 | 12,000 | 5,675 |
| 1995-07-06 | 2,100 | 2,270 | 2,100 | 2,270 | 14,000 | 5,675 |
| 1995-07-03 | 2,270 | 2,270 | 2,270 | 2,270 | 1,000 | 5,675 |
| 1995-06-29 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 5,650 |
| 1995-06-27 | 2,270 | 2,270 | 2,260 | 2,270 | 5,000 | 5,675 |
| 1995-06-26 | 2,270 | 2,270 | 2,270 | 2,270 | 6,000 | 5,675 |
| 1995-06-23 | 2,270 | 2,270 | 2,270 | 2,270 | 6,000 | 5,675 |
| 1995-06-06 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 5,450 |
| 1995-06-01 | 2,190 | 2,200 | 2,190 | 2,200 | 5,000 | 5,500 |
| 1995-05-31 | 2,200 | 2,200 | 2,190 | 2,200 | 5,000 | 5,500 |
| 1995-05-30 | 2,170 | 2,200 | 2,170 | 2,200 | 7,000 | 5,500 |
| 1995-05-26 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 5,375 |
| 1995-05-25 | 2,170 | 2,170 | 2,150 | 2,150 | 3,000 | 5,375 |
| 1995-05-24 | 2,150 | 2,170 | 2,150 | 2,150 | 13,000 | 5,375 |
| 1995-05-23 | 2,170 | 2,180 | 2,170 | 2,180 | 2,000 | 5,450 |
| 1995-05-22 | 2,170 | 2,170 | 2,170 | 2,170 | 4,000 | 5,425 |
| 1995-05-19 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 | 5,425 |
| 1995-05-18 | 2,270 | 2,270 | 2,270 | 2,270 | 37,000 | 5,675 |
| 1995-05-17 | 2,270 | 2,270 | 2,270 | 2,270 | 37,000 | 5,675 |
| 1995-05-15 | 2,330 | 2,330 | 2,330 | 2,330 | 3,000 | 5,825 |
| 1995-05-12 | 2,290 | 2,330 | 2,290 | 2,330 | 7,000 | 5,825 |
| 1995-05-09 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 6,350 |
| 1995-05-08 | 2,560 | 2,560 | 2,560 | 2,560 | 2,000 | 6,400 |
| 1995-05-02 | 2,550 | 2,590 | 2,550 | 2,560 | 10,000 | 6,400 |
| 1995-05-01 | 2,450 | 2,490 | 2,450 | 2,490 | 6,000 | 6,225 |
| 1995-04-28 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 6,125 |
| 1995-04-27 | 2,490 | 2,490 | 2,450 | 2,450 | 2,000 | 6,125 |
| 1995-04-25 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 | 6,225 |
| 1995-03-30 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 6,825 |
| 1995-03-28 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 6,650 |
| 1995-03-24 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 6,700 |
| 1995-03-22 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 6,400 |
| 1995-03-20 | 2,560 | 2,560 | 2,560 | 2,560 | 16,000 | 6,400 |
| 1995-03-17 | 2,560 | 2,560 | 2,560 | 2,560 | 16,000 | 6,400 |
| 1995-03-14 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 5,500 |
| 1995-03-02 | 3,200 | 3,200 | 3,110 | 3,150 | 3,000 | 7,875 |
| 1995-02-24 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 8,025 |
| 1995-02-14 | 3,300 | 3,350 | 3,300 | 3,350 | 8,000 | 8,375 |
| 1995-02-07 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 8,250 |
| 1995-02-06 | 3,300 | 3,350 | 3,300 | 3,350 | 2,000 | 8,375 |
| 1995-02-02 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 8,250 |
| 1995-01-27 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 8,200 |
| 1995-01-19 | 3,310 | 3,310 | 3,300 | 3,300 | 5,000 | 8,250 |
| 1995-01-18 | 3,310 | 3,310 | 3,310 | 3,310 | 2,000 | 8,275 |
| 1995-01-13 | 3,320 | 3,320 | 3,320 | 3,320 | 3,000 | 8,300 |
| 1995-01-12 | 3,400 | 3,400 | 3,360 | 3,360 | 3,000 | 8,400 |
| 1995-01-11 | 3,400 | 3,420 | 3,400 | 3,420 | 11,000 | 8,550 |
| 1995-01-10 | 3,400 | 3,400 | 3,380 | 3,380 | 4,000 | 8,450 |
| 1995-01-09 | 3,460 | 3,460 | 3,400 | 3,400 | 10,000 | 8,500 |
| 1995-01-06 | 3,500 | 3,500 | 3,400 | 3,460 | 8,000 | 8,650 |
| 1995-01-05 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 8,750 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
