4365 松本油脂製薬(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-26	2,670	2,670	2,640	2,640	3,000	6,600
1996-12-17	2,690	2,690	2,690	2,690	4,000	6,725
1996-12-11	2,690	2,690	2,690	2,690	2,000	6,725
1996-12-10	2,710	2,710	2,710	2,710	2,000	6,775
1996-12-06	2,420	2,740	2,400	2,740	4,000	6,850
1996-12-03	2,790	2,790	2,790	2,790	3,000	6,975
1996-12-02	2,800	2,800	2,800	2,800	1,000	7,000
1996-11-25	2,780	2,890	2,780	2,890	7,000	7,225
1996-11-22	2,700	2,700	2,700	2,700	5,000	6,750
1996-11-20	2,620	2,660	2,620	2,660	3,000	6,650
1996-11-19	2,660	2,660	2,660	2,660	2,000	6,650
1996-11-14	2,600	2,600	2,600	2,600	1,000	6,500
1996-11-08	2,650	2,650	2,650	2,650	10,000	6,625
1996-11-07	2,650	2,650	2,650	2,650	13,000	6,625
1996-11-06	2,670	2,690	2,650	2,650	26,000	6,625
1996-10-30	2,600	2,600	2,600	2,600	2,000	6,500
1996-10-29	2,680	2,680	2,680	2,680	1,000	6,700
1996-10-28	2,690	2,690	2,690	2,690	7,000	6,725
1996-10-25	2,690	2,700	2,690	2,690	12,000	6,725
1996-10-24	2,700	2,700	2,700	2,700	5,000	6,750
1996-10-22	2,700	2,700	2,700	2,700	4,000	6,750
1996-10-21	2,700	2,700	2,700	2,700	1,000	6,750
1996-10-18	2,700	2,700	2,700	2,700	2,000	6,750
1996-10-17	2,690	2,690	2,690	2,690	1,000	6,725
1996-10-16	2,620	2,620	2,620	2,620	2,000	6,550
1996-10-14	2,630	2,630	2,630	2,630	3,000	6,575
1996-10-08	2,630	2,630	2,630	2,630	3,000	6,575
1996-10-07	2,680	2,680	2,680	2,680	1,000	6,700
1996-10-04	2,620	2,620	2,620	2,620	1,000	6,550
1996-10-03	2,630	2,650	2,630	2,630	7,000	6,575
1996-10-02	2,630	2,630	2,630	2,630	1,000	6,575
1996-09-27	2,610	2,610	2,610	2,610	1,000	6,525
1996-09-26	2,610	2,610	2,610	2,610	2,000	6,525
1996-09-20	2,390	2,420	2,390	2,420	2,000	6,050
1996-09-18	2,420	2,420	2,420	2,420	3,000	6,050
1996-09-12	2,390	2,390	2,390	2,390	3,000	5,975
1996-09-09	2,510	2,510	2,510	2,510	1,000	6,275
1996-09-05	2,510	2,510	2,510	2,510	1,000	6,275
1996-09-04	2,480	2,510	2,480	2,510	7,000	6,275
1996-09-03	2,500	2,500	2,480	2,480	4,000	6,200
1996-09-02	2,510	2,510	2,510	2,510	1,000	6,275
1996-08-30	2,530	2,530	2,530	2,530	1,000	6,325
1996-08-28	2,530	2,530	2,530	2,530	1,000	6,325
1996-08-27	2,550	2,550	2,550	2,550	1,000	6,375
1996-08-26	2,550	2,550	2,550	2,550	1,000	6,375
1996-08-23	2,610	2,610	2,550	2,590	8,000	6,475
1996-08-22	2,650	2,650	2,650	2,650	4,000	6,625
1996-08-21	2,630	2,650	2,630	2,650	6,000	6,625
1996-08-16	2,650	2,650	2,650	2,650	3,000	6,625
1996-08-09	2,690	2,690	2,690	2,690	3,000	6,725
1996-08-08	2,690	2,690	2,640	2,690	25,000	6,725
1996-08-07	2,690	2,690	2,690	2,690	5,000	6,725
1996-08-06	2,650	2,690	2,650	2,690	26,000	6,725
1996-08-05	2,640	2,640	2,640	2,640	1,000	6,600
1996-08-01	2,660	2,660	2,650	2,650	2,000	6,625
1996-07-31	2,660	2,660	2,650	2,660	5,000	6,650
1996-07-30	2,670	2,690	2,670	2,690	12,000	6,725
1996-07-29	2,650	2,690	2,650	2,690	7,000	6,725
1996-07-26	2,690	2,690	2,690	2,690	2,000	6,725
1996-07-24	2,700	2,700	2,700	2,700	3,000	6,750
1996-07-23	2,730	2,730	2,700	2,730	8,000	6,825
1996-07-18	2,710	2,740	2,710	2,740	52,000	6,850
1996-07-15	2,740	2,740	2,740	2,740	76,000	6,850
1996-07-12	2,710	2,710	2,710	2,710	1,000	6,775
1996-07-10	2,710	2,710	2,710	2,710	3,000	6,775
1996-07-09	2,740	2,740	2,740	2,740	1,000	6,850
1996-07-08	2,740	2,740	2,740	2,740	1,000	6,850
1996-07-05	2,750	2,760	2,740	2,740	42,000	6,850
1996-07-03	2,760	2,760	2,760	2,760	5,000	6,900
1996-07-02	2,800	2,800	2,800	2,800	5,000	7,000
1996-07-01	2,800	2,810	2,800	2,800	54,000	7,000
1996-06-28	2,800	2,800	2,800	2,800	7,000	7,000
1996-06-27	2,750	2,800	2,750	2,800	29,000	7,000
1996-06-26	2,700	2,760	2,700	2,750	75,000	6,875
1996-06-25	2,740	2,750	2,740	2,750	33,000	6,875
1996-06-24	2,710	2,750	2,700	2,750	44,000	6,875
1996-06-21	2,690	2,750	2,690	2,750	26,000	6,875
1996-06-20	2,680	2,700	2,680	2,700	4,000	6,750
1996-06-19	2,700	2,700	2,680	2,680	4,000	6,700
1996-06-18	2,680	2,680	2,660	2,670	36,000	6,675
1996-06-17	2,680	2,700	2,680	2,680	5,000	6,700
1996-06-14	2,600	2,700	2,600	2,670	103,000	6,675
1996-06-13	2,550	2,600	2,550	2,600	9,000	6,500
1996-06-12	2,550	2,550	2,540	2,540	9,000	6,350
1996-06-11	2,560	2,560	2,550	2,550	6,000	6,375
1996-06-06	2,530	2,600	2,530	2,600	7,000	6,500
1996-06-04	2,470	2,500	2,460	2,500	6,000	6,250
1996-06-03	2,500	2,500	2,470	2,470	3,000	6,175
1996-05-30	2,470	2,470	2,470	2,470	2,000	6,175
1996-05-28	2,400	2,400	2,400	2,400	1,000	6,000
1996-05-27	2,410	2,410	2,410	2,410	8,000	6,025
1996-05-24	2,410	2,410	2,410	2,410	5,000	6,025
1996-05-23	2,400	2,440	2,400	2,410	10,000	6,025
1996-05-22	2,450	2,450	2,450	2,450	1,000	6,125
1996-05-21	2,470	2,470	2,460	2,470	5,000	6,175
1996-05-20	2,420	2,540	2,420	2,510	34,000	6,275
1996-05-17	2,390	2,430	2,390	2,400	8,000	6,000
1996-05-16	2,360	2,360	2,360	2,360	1,000	5,900
1996-05-15	2,360	2,360	2,350	2,360	8,000	5,900
1996-05-14	2,310	2,330	2,310	2,330	3,000	5,825
1996-05-10	2,300	2,300	2,300	2,300	1,000	5,750
1996-05-09	2,300	2,300	2,300	2,300	3,000	5,750
1996-05-02	2,300	2,300	2,220	2,220	5,000	5,550
1996-05-01	2,300	2,300	2,300	2,300	1,000	5,750
1996-04-26	2,300	2,300	2,300	2,300	2,000	5,750
1996-04-25	2,300	2,300	2,300	2,300	4,000	5,750
1996-04-23	2,350	2,350	2,330	2,330	5,000	5,825
1996-04-19	2,300	2,310	2,300	2,300	9,000	5,750
1996-04-18	2,360	2,360	2,350	2,350	6,000	5,875
1996-04-17	2,350	2,350	2,350	2,350	2,000	5,875
1996-04-16	2,310	2,350	2,310	2,350	4,000	5,875
1996-04-09	2,300	2,320	2,300	2,300	10,000	5,750
1996-03-29	2,140	2,140	2,140	2,140	2,000	5,350
1996-03-27	2,070	2,070	2,070	2,070	1,000	5,175
1996-03-21	2,200	2,200	2,200	2,200	1,000	5,500
1996-03-19	2,180	2,220	2,180	2,220	9,000	5,550
1996-03-18	2,220	2,220	2,220	2,220	5,000	5,550
1996-03-14	2,140	2,140	2,140	2,140	1,000	5,350
1996-03-13	2,110	2,110	2,110	2,110	1,000	5,275
1996-03-12	2,100	2,200	2,100	2,110	8,000	5,275
1996-03-07	2,250	2,250	2,250	2,250	10,000	5,625
1996-03-05	2,290	2,290	2,290	2,290	5,000	5,725
1996-03-01	2,290	2,290	2,290	2,290	3,000	5,725
1996-02-28	2,300	2,300	2,300	2,300	2,000	5,750
1996-02-27	2,300	2,300	2,300	2,300	1,000	5,750
1996-02-26	2,310	2,310	2,310	2,310	3,000	5,775
1996-02-22	2,260	2,260	2,260	2,260	1,000	5,650
1996-02-16	2,300	2,300	2,300	2,300	1,000	5,750
1996-02-15	2,300	2,300	2,300	2,300	1,000	5,750
1996-02-14	2,300	2,300	2,300	2,300	4,000	5,750
1996-02-13	2,300	2,300	2,300	2,300	1,000	5,750
1996-02-09	2,350	2,350	2,350	2,350	3,000	5,875
1996-02-08	2,350	2,350	2,350	2,350	3,000	5,875
1996-02-07	2,350	2,350	2,350	2,350	2,000	5,875
1996-02-06	2,400	2,400	2,400	2,400	7,000	6,000
1996-02-05	2,360	2,380	2,360	2,380	5,000	5,950
1996-02-02	2,350	2,350	2,350	2,350	2,000	5,875
1996-02-01	2,350	2,350	2,350	2,350	1,000	5,875
1996-01-30	2,320	2,320	2,320	2,320	4,000	5,800
1996-01-26	2,300	2,300	2,280	2,300	16,000	5,750
1996-01-25	2,300	2,300	2,300	2,300	10,000	5,750
1996-01-24	2,300	2,300	2,300	2,300	7,000	5,750
1996-01-23	2,400	2,400	2,300	2,300	11,000	5,750
1996-01-22	2,390	2,400	2,340	2,350	7,000	5,875
1996-01-19	2,320	2,350	2,320	2,340	13,000	5,850
1996-01-18	2,300	2,310	2,280	2,300	9,000	5,750
1996-01-17	2,270	2,300	2,270	2,280	8,000	5,700
1996-01-16	2,260	2,270	2,250	2,270	15,000	5,675
1996-01-12	2,210	2,300	2,210	2,250	22,000	5,625
1996-01-11	2,110	2,190	2,110	2,190	19,000	5,475
1996-01-10	2,110	2,120	2,080	2,100	9,000	5,250
1996-01-09	2,050	2,100	2,050	2,080	8,000	5,200
1996-01-05	2,050	2,050	2,030	2,030	13,000	5,075

分割・併合履歴： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31