4365 松本油脂製薬(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-25	2,390	2,390	2,390	2,390	1,000	5,975
1998-12-21	2,400	2,400	2,400	2,400	3,000	6,000
1998-12-18	2,400	2,400	2,400	2,400	1,000	6,000
1998-12-17	2,480	2,500	2,400	2,400	6,000	6,000
1998-12-16	2,440	2,480	2,440	2,480	2,000	6,200
1998-12-15	2,440	2,440	2,440	2,440	3,000	6,100
1998-12-14	2,440	2,440	2,440	2,440	1,000	6,100
1998-12-11	2,410	2,440	2,410	2,440	3,000	6,100
1998-12-10	2,400	2,400	2,400	2,400	2,000	6,000
1998-12-09	2,400	2,400	2,400	2,400	2,000	6,000
1998-12-08	2,380	2,380	2,380	2,380	1,000	5,950
1998-12-07	2,300	2,420	2,300	2,380	3,000	5,950
1998-12-04	2,300	2,300	2,250	2,250	3,000	5,625
1998-12-03	2,300	2,300	2,300	2,300	1,000	5,750
1998-12-02	2,300	2,300	2,300	2,300	1,000	5,750
1998-12-01	2,300	2,300	2,300	2,300	4,000	5,750
1998-11-30	2,300	2,300	2,300	2,300	2,000	5,750
1998-11-27	2,300	2,300	2,300	2,300	4,000	5,750
1998-11-26	2,250	2,300	2,250	2,300	2,000	5,750
1998-11-24	2,200	2,300	2,200	2,300	7,000	5,750
1998-11-20	2,120	2,200	2,100	2,200	12,000	5,500
1998-11-18	2,120	2,120	2,120	2,120	1,000	5,300
1998-11-17	2,110	2,120	2,110	2,120	2,000	5,300
1998-11-13	2,110	2,150	2,110	2,150	2,000	5,375
1998-11-12	2,060	2,060	2,050	2,050	2,000	5,125
1998-11-11	2,050	2,070	2,050	2,070	2,000	5,175
1998-11-10	2,010	2,010	2,010	2,010	1,000	5,025
1998-11-09	2,010	2,010	2,010	2,010	1,000	5,025
1998-11-06	2,010	2,010	2,010	2,010	1,000	5,025
1998-11-05	2,010	2,010	2,010	2,010	3,000	5,025
1998-11-02	2,000	2,000	2,000	2,000	1,000	5,000
1998-10-30	1,930	1,930	1,930	1,930	1,000	4,825
1998-10-29	1,930	1,930	1,900	1,900	3,000	4,750
1998-10-28	1,960	1,960	1,930	1,930	6,000	4,825
1998-10-27	1,740	1,930	1,740	1,930	14,000	4,825
1998-10-26	1,710	1,710	1,710	1,710	1,000	4,275
1998-10-22	1,750	1,750	1,750	1,750	1,000	4,375
1998-10-20	1,620	1,620	1,620	1,620	2,000	4,050
1998-10-16	1,700	1,700	1,700	1,700	11,000	4,250
1998-10-15	1,620	1,620	1,620	1,620	1,000	4,050
1998-10-14	1,690	1,690	1,600	1,600	3,000	4,000
1998-10-12	1,700	1,700	1,700	1,700	1,000	4,250
1998-10-08	1,790	1,790	1,500	1,590	30,000	3,975
1998-10-06	1,790	1,790	1,790	1,790	3,000	4,475
1998-10-05	1,800	1,800	1,800	1,800	5,000	4,500
1998-10-01	1,950	2,000	1,950	2,000	14,000	5,000
1998-09-30	2,120	2,120	2,120	2,120	2,000	5,300
1998-09-25	2,100	2,100	2,100	2,100	6,000	5,250
1998-09-24	2,130	2,130	2,120	2,120	2,000	5,300
1998-09-22	2,200	2,200	2,130	2,130	12,000	5,325
1998-09-21	2,260	2,260	2,200	2,200	9,000	5,500
1998-09-18	2,300	2,300	2,260	2,260	8,000	5,650
1998-09-17	2,300	2,300	2,290	2,290	10,000	5,725
1998-09-16	2,300	2,300	2,300	2,300	5,000	5,750
1998-09-14	2,300	2,300	2,300	2,300	19,000	5,750
1998-09-11	2,300	2,300	2,300	2,300	2,000	5,750
1998-09-10	2,300	2,300	2,300	2,300	8,000	5,750
1998-09-09	2,360	2,360	2,300	2,300	7,000	5,750
1998-09-08	2,320	2,320	2,320	2,320	5,000	5,800
1998-09-07	2,370	2,370	2,320	2,320	7,000	5,800
1998-09-04	2,400	2,400	2,390	2,390	5,000	5,975
1998-08-26	2,300	2,300	2,300	2,300	2,000	5,750
1998-08-25	2,260	2,260	2,260	2,260	2,000	5,650
1998-08-19	2,400	2,400	2,400	2,400	4,000	6,000
1998-08-14	2,600	2,600	2,600	2,600	3,000	6,500
1998-08-13	2,600	2,600	2,600	2,600	3,000	6,500
1998-08-12	2,600	2,600	2,600	2,600	1,000	6,500
1998-08-11	2,660	2,680	2,600	2,600	14,000	6,500
1998-08-07	2,610	2,610	2,610	2,610	2,000	6,525
1998-08-06	2,600	2,600	2,600	2,600	4,000	6,500
1998-07-31	2,690	2,700	2,690	2,700	4,000	6,750
1998-07-30	2,690	2,700	2,690	2,690	3,000	6,725
1998-07-29	2,760	2,760	2,700	2,700	4,000	6,750
1998-07-28	2,800	2,800	2,800	2,800	4,000	7,000
1998-07-27	2,780	2,940	2,780	2,820	3,000	7,050
1998-07-24	2,800	2,800	2,740	2,740	3,000	6,850
1998-07-23	2,800	2,800	2,800	2,800	1,000	7,000
1998-07-13	2,610	2,610	2,610	2,610	1,000	6,525
1998-07-10	2,730	2,730	2,610	2,610	10,000	6,525
1998-07-09	2,730	2,730	2,730	2,730	4,000	6,825
1998-07-03	2,710	2,710	2,700	2,700	13,000	6,750
1998-07-02	2,710	2,710	2,710	2,710	5,000	6,775
1998-07-01	2,690	2,690	2,650	2,650	2,000	6,625
1998-06-30	2,690	2,690	2,690	2,690	1,000	6,725
1998-06-29	2,710	2,710	2,710	2,710	3,000	6,775
1998-06-26	2,700	2,700	2,700	2,700	1,000	6,750
1998-06-25	2,690	2,690	2,690	2,690	1,000	6,725
1998-06-24	2,690	2,690	2,690	2,690	1,000	6,725
1998-06-19	2,410	2,700	2,410	2,700	3,000	6,750
1998-06-10	2,730	2,730	2,730	2,730	2,000	6,825
1998-06-02	2,700	2,700	2,700	2,700	2,000	6,750
1998-06-01	2,700	2,700	2,700	2,700	2,000	6,750
1998-05-29	2,700	2,700	2,700	2,700	6,000	6,750
1998-05-26	2,700	2,700	2,700	2,700	3,000	6,750
1998-05-22	2,690	2,690	2,690	2,690	2,000	6,725
1998-05-21	2,610	2,610	2,600	2,610	8,000	6,525
1998-05-14	2,600	2,600	2,600	2,600	1,000	6,500
1998-05-11	2,600	2,600	2,600	2,600	12,000	6,500
1998-05-08	2,600	2,600	2,600	2,600	1,000	6,500
1998-05-07	2,600	2,600	2,600	2,600	2,000	6,500
1998-05-01	2,600	2,600	2,600	2,600	4,000	6,500
1998-04-30	2,600	2,600	2,600	2,600	8,000	6,500
1998-04-28	2,600	2,600	2,600	2,600	4,000	6,500
1998-04-23	2,600	2,600	2,570	2,570	6,000	6,425
1998-04-22	2,600	2,600	2,600	2,600	1,000	6,500
1998-04-21	2,600	2,600	2,580	2,600	8,000	6,500
1998-04-20	2,600	2,600	2,600	2,600	2,000	6,500
1998-04-16	2,610	2,610	2,610	2,610	11,000	6,525
1998-04-14	2,600	2,600	2,600	2,600	6,000	6,500
1998-04-13	2,600	2,600	2,580	2,580	6,000	6,450
1998-04-10	2,600	2,600	2,600	2,600	4,000	6,500
1998-04-09	2,600	2,600	2,560	2,590	11,000	6,475
1998-04-08	2,570	2,570	2,560	2,560	8,000	6,400
1998-04-07	2,580	2,580	2,570	2,570	7,000	6,425
1998-04-06	2,570	2,570	2,570	2,570	5,000	6,425
1998-04-03	2,570	2,570	2,560	2,560	9,000	6,400
1998-04-02	2,560	2,560	2,560	2,560	1,000	6,400
1998-04-01	2,550	2,550	2,550	2,550	6,000	6,375
1998-03-31	2,530	2,530	2,530	2,530	11,000	6,325
1998-03-30	2,530	2,530	2,530	2,530	4,000	6,325
1998-03-27	2,530	2,530	2,530	2,530	13,000	6,325
1998-03-26	2,510	2,530	2,510	2,530	16,000	6,325
1998-03-25	2,530	2,530	2,520	2,520	12,000	6,300
1998-03-24	2,580	2,580	2,530	2,530	8,000	6,325
1998-03-23	2,580	2,580	2,550	2,550	2,000	6,375
1998-03-20	2,550	2,550	2,530	2,530	11,000	6,325
1998-03-19	2,530	2,530	2,530	2,530	8,000	6,325
1998-03-18	2,540	2,540	2,530	2,530	19,000	6,325
1998-03-17	2,570	2,570	2,540	2,540	36,000	6,350
1998-03-16	2,600	2,600	2,570	2,570	38,000	6,425
1998-03-13	2,580	2,580	2,580	2,580	5,000	6,450
1998-03-12	2,600	2,600	2,580	2,580	15,000	6,450
1998-03-11	2,600	2,600	2,600	2,600	12,000	6,500
1998-03-10	2,600	2,600	2,580	2,580	15,000	6,450
1998-03-09	2,600	2,600	2,560	2,560	41,000	6,400
1998-03-06	2,600	2,600	2,600	2,600	15,000	6,500
1998-03-05	2,590	2,600	2,550	2,600	10,000	6,500
1998-03-04	2,500	2,600	2,500	2,550	31,000	6,375
1998-03-03	2,500	2,500	2,500	2,500	15,000	6,250
1998-03-02	2,480	2,490	2,480	2,490	3,000	6,225
1998-02-27	2,440	2,440	2,440	2,440	4,000	6,100
1998-02-26	2,430	2,440	2,430	2,440	2,000	6,100
1998-02-25	2,440	2,440	2,440	2,440	1,000	6,100
1998-02-24	2,320	2,320	2,320	2,320	1,000	5,800
1998-02-19	2,500	2,500	2,400	2,400	2,000	6,000
1998-02-17	2,500	2,550	2,500	2,550	5,000	6,375
1998-02-16	2,500	2,500	2,500	2,500	2,000	6,250
1998-02-13	2,500	2,500	2,500	2,500	1,000	6,250
1998-02-12	2,500	2,500	2,500	2,500	2,000	6,250
1998-02-10	2,500	2,500	2,500	2,500	4,000	6,250
1998-02-06	2,400	2,530	2,400	2,530	9,000	6,325
1998-02-04	2,280	2,280	2,280	2,280	3,000	5,700
1998-02-03	2,250	2,280	2,250	2,280	3,000	5,700
1998-02-02	2,250	2,250	2,250	2,250	9,000	5,625
1998-01-30	2,270	2,270	2,270	2,270	1,000	5,675
1998-01-29	2,220	2,280	2,220	2,270	5,000	5,675
1998-01-28	2,220	2,220	2,220	2,220	2,000	5,550
1998-01-27	2,220	2,250	2,220	2,250	4,000	5,625
1998-01-26	2,130	2,250	2,120	2,220	36,000	5,550
1998-01-23	2,120	2,120	2,120	2,120	10,000	5,300
1998-01-22	2,120	2,150	2,110	2,120	44,000	5,300
1998-01-21	2,120	2,130	2,120	2,120	10,000	5,300
1998-01-20	2,130	2,130	2,100	2,110	31,000	5,275
1998-01-19	2,120	2,120	2,120	2,120	1,000	5,300
1998-01-14	2,130	2,130	2,120	2,130	10,000	5,325
1998-01-13	2,130	2,130	2,100	2,120	3,000	5,300
1998-01-12	2,130	2,130	2,100	2,100	2,000	5,250
1998-01-09	2,140	2,140	2,130	2,130	3,000	5,325
1998-01-08	2,110	2,130	2,110	2,110	4,000	5,275
1998-01-07	2,110	2,110	2,110	2,110	1,000	5,275
1998-01-05	2,170	2,170	2,130	2,130	2,000	5,325

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

2024年11月
日	月	火	水	木	金	土
« 10月31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