4365 松本油脂製薬(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 2,000 | 2,050 | 2,000 | 2,050 | 3,000 | 5,125 |
| 1997-12-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 5,000 |
| 1997-12-26 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 5,000 |
| 1997-12-25 | 1,990 | 2,000 | 1,990 | 2,000 | 7,000 | 5,000 |
| 1997-12-24 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 4,950 |
| 1997-12-22 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 4,975 |
| 1997-12-19 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 5,000 |
| 1997-12-17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 5,000 |
| 1997-12-16 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 5,000 |
| 1997-12-15 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 5,000 |
| 1997-12-12 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 1997-12-11 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 5,000 |
| 1997-12-10 | 2,000 | 2,000 | 1,960 | 2,000 | 5,000 | 5,000 |
| 1997-12-09 | 1,970 | 1,970 | 1,970 | 1,970 | 3,000 | 4,925 |
| 1997-12-08 | 2,000 | 2,000 | 1,960 | 1,980 | 3,000 | 4,950 |
| 1997-12-05 | 2,020 | 2,020 | 2,000 | 2,000 | 3,000 | 5,000 |
| 1997-12-04 | 1,990 | 1,990 | 1,990 | 1,990 | 5,000 | 4,975 |
| 1997-12-03 | 2,000 | 2,000 | 1,990 | 1,990 | 13,000 | 4,975 |
| 1997-12-02 | 2,000 | 2,000 | 1,970 | 1,970 | 3,000 | 4,925 |
| 1997-12-01 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 5,000 |
| 1997-11-25 | 2,200 | 2,200 | 1,900 | 1,900 | 37,000 | 4,750 |
| 1997-11-21 | 2,200 | 2,210 | 2,200 | 2,210 | 5,000 | 5,525 |
| 1997-11-20 | 2,210 | 2,210 | 2,200 | 2,200 | 7,000 | 5,500 |
| 1997-11-19 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 5,500 |
| 1997-11-18 | 2,190 | 2,200 | 2,190 | 2,200 | 8,000 | 5,500 |
| 1997-11-17 | 2,200 | 2,200 | 2,200 | 2,200 | 12,000 | 5,500 |
| 1997-11-14 | 2,200 | 2,200 | 2,200 | 2,200 | 10,000 | 5,500 |
| 1997-11-13 | 2,200 | 2,210 | 2,190 | 2,200 | 15,000 | 5,500 |
| 1997-11-12 | 2,240 | 2,240 | 2,200 | 2,200 | 12,000 | 5,500 |
| 1997-11-10 | 2,240 | 2,240 | 2,240 | 2,240 | 6,000 | 5,600 |
| 1997-11-07 | 2,240 | 2,250 | 2,240 | 2,240 | 6,000 | 5,600 |
| 1997-11-06 | 2,240 | 2,250 | 2,240 | 2,250 | 5,000 | 5,625 |
| 1997-11-05 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 5,625 |
| 1997-11-04 | 2,300 | 2,300 | 2,240 | 2,280 | 15,000 | 5,700 |
| 1997-10-31 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 5,700 |
| 1997-10-30 | 2,300 | 2,300 | 2,280 | 2,280 | 2,000 | 5,700 |
| 1997-10-29 | 2,220 | 2,300 | 2,200 | 2,300 | 24,000 | 5,750 |
| 1997-10-28 | 2,210 | 2,210 | 2,180 | 2,180 | 17,000 | 5,450 |
| 1997-10-27 | 2,220 | 2,220 | 2,200 | 2,200 | 4,000 | 5,500 |
| 1997-10-24 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 5,500 |
| 1997-10-23 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 | 5,550 |
| 1997-10-21 | 2,240 | 2,240 | 2,200 | 2,200 | 2,000 | 5,500 |
| 1997-10-20 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 5,500 |
| 1997-10-17 | 2,170 | 2,200 | 2,170 | 2,200 | 7,000 | 5,500 |
| 1997-10-16 | 2,200 | 2,200 | 2,130 | 2,150 | 21,000 | 5,375 |
| 1997-10-15 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 5,500 |
| 1997-10-14 | 2,200 | 2,200 | 2,200 | 2,200 | 9,000 | 5,500 |
| 1997-10-09 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 5,500 |
| 1997-10-08 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 5,700 |
| 1997-10-07 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 5,700 |
| 1997-10-06 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 5,500 |
| 1997-09-30 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 | 5,725 |
| 1997-09-26 | 2,300 | 2,300 | 2,190 | 2,190 | 10,000 | 5,475 |
| 1997-09-11 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 5,450 |
| 1997-09-03 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 5,450 |
| 1997-09-02 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 5,450 |
| 1997-08-29 | 2,200 | 2,200 | 2,180 | 2,180 | 4,000 | 5,450 |
| 1997-08-27 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 5,500 |
| 1997-08-25 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 5,500 |
| 1997-08-22 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 5,500 |
| 1997-08-21 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 5,500 |
| 1997-08-19 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 5,500 |
| 1997-08-15 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 5,875 |
| 1997-08-13 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 5,975 |
| 1997-08-01 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 6,000 |
| 1997-07-29 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 6,000 |
| 1997-07-28 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 6,000 |
| 1997-07-25 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 | 6,000 |
| 1997-07-24 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 6,000 |
| 1997-07-23 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 | 5,875 |
| 1997-07-18 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 5,750 |
| 1997-07-17 | 2,290 | 2,300 | 2,290 | 2,300 | 5,000 | 5,750 |
| 1997-07-15 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 5,500 |
| 1997-07-14 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 5,425 |
| 1997-07-11 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 5,500 |
| 1997-07-09 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 5,525 |
| 1997-07-07 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 5,750 |
| 1997-07-04 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 5,750 |
| 1997-07-03 | 2,300 | 2,300 | 2,220 | 2,220 | 4,000 | 5,550 |
| 1997-07-02 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 5,750 |
| 1997-07-01 | 2,300 | 2,300 | 2,300 | 2,300 | 6,000 | 5,750 |
| 1997-06-27 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 5,425 |
| 1997-06-25 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 5,375 |
| 1997-06-23 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 5,725 |
| 1997-06-20 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 5,750 |
| 1997-06-19 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 5,750 |
| 1997-06-18 | 2,330 | 2,390 | 2,300 | 2,300 | 15,000 | 5,750 |
| 1997-06-17 | 2,300 | 2,340 | 2,250 | 2,300 | 76,000 | 5,750 |
| 1997-06-16 | 2,210 | 2,210 | 2,200 | 2,200 | 2,000 | 5,500 |
| 1997-06-12 | 2,120 | 2,120 | 2,110 | 2,110 | 13,000 | 5,275 |
| 1997-06-10 | 2,150 | 2,150 | 2,110 | 2,150 | 5,000 | 5,375 |
| 1997-06-04 | 2,190 | 2,300 | 2,190 | 2,300 | 3,000 | 5,750 |
| 1997-06-03 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 5,275 |
| 1997-05-22 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 6,000 |
| 1997-05-19 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 6,000 |
| 1997-05-07 | 2,470 | 2,470 | 2,450 | 2,450 | 2,000 | 6,125 |
| 1997-05-06 | 2,400 | 2,500 | 2,390 | 2,500 | 3,000 | 6,250 |
| 1997-05-02 | 2,410 | 2,410 | 2,340 | 2,340 | 4,000 | 5,850 |
| 1997-04-30 | 2,250 | 2,300 | 2,250 | 2,300 | 6,000 | 5,750 |
| 1997-04-28 | 2,210 | 2,210 | 2,210 | 2,210 | 1,000 | 5,525 |
| 1997-04-18 | 2,200 | 2,200 | 2,200 | 2,200 | 8,000 | 5,500 |
| 1997-04-17 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 5,500 |
| 1997-04-16 | 2,050 | 2,090 | 2,050 | 2,090 | 3,000 | 5,225 |
| 1997-04-09 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 5,500 |
| 1997-04-04 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 5,500 |
| 1997-04-03 | 2,150 | 2,150 | 2,150 | 2,150 | 148,000 | 5,375 |
| 1997-04-02 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 5,375 |
| 1997-04-01 | 2,200 | 2,200 | 2,150 | 2,150 | 3,000 | 5,375 |
| 1997-03-27 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 5,500 |
| 1997-03-26 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 5,500 |
| 1997-03-25 | 2,200 | 2,200 | 2,190 | 2,200 | 8,000 | 5,500 |
| 1997-03-21 | 2,200 | 2,200 | 2,190 | 2,190 | 2,000 | 5,475 |
| 1997-03-17 | 2,000 | 2,030 | 2,000 | 2,000 | 15,000 | 5,000 |
| 1997-03-14 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 5,000 |
| 1997-03-13 | 2,000 | 2,090 | 1,990 | 2,010 | 21,000 | 5,025 |
| 1997-03-12 | 2,000 | 2,000 | 1,990 | 1,990 | 20,000 | 4,975 |
| 1997-03-07 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 5,975 |
| 1997-03-06 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 | 6,225 |
| 1997-03-05 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 | 6,225 |
| 1997-03-04 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 | 6,225 |
| 1997-02-28 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 6,225 |
| 1997-02-25 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 6,250 |
| 1997-02-24 | 2,500 | 2,500 | 2,500 | 2,500 | 9,000 | 6,250 |
| 1997-02-21 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 6,250 |
| 1997-02-20 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 6,250 |
| 1997-02-17 | 2,600 | 2,600 | 2,590 | 2,600 | 5,000 | 6,500 |
| 1997-02-14 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 6,500 |
| 1997-02-13 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 6,500 |
| 1997-02-12 | 2,650 | 2,650 | 2,600 | 2,600 | 4,000 | 6,500 |
| 1997-02-06 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 6,375 |
| 1997-02-05 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 6,375 |
| 1997-01-31 | 2,310 | 2,400 | 2,310 | 2,400 | 4,000 | 6,000 |
| 1997-01-29 | 2,270 | 2,350 | 2,270 | 2,350 | 5,000 | 5,875 |
| 1997-01-27 | 2,330 | 2,330 | 2,300 | 2,300 | 3,000 | 5,750 |
| 1997-01-23 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 6,000 |
| 1997-01-20 | 2,370 | 2,400 | 2,370 | 2,400 | 3,000 | 6,000 |
| 1997-01-10 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 6,375 |
| 1997-01-08 | 2,600 | 2,610 | 2,600 | 2,610 | 2,000 | 6,525 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
