4365 松本油脂製薬(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-27	1,890	1,890	1,820	1,820	4,000	4,550
1999-12-20	1,900	1,900	1,900	1,900	25,000	4,750
1999-12-15	2,150	2,150	2,150	2,150	1,000	5,375
1999-12-14	1,970	1,970	1,920	1,920	12,000	4,800
1999-12-13	2,000	2,000	1,980	1,980	12,000	4,950
1999-12-10	1,970	1,970	1,970	1,970	2,000	4,925
1999-12-09	1,970	2,000	1,960	2,000	6,000	5,000
1999-12-07	1,970	1,970	1,970	1,970	1,000	4,925
1999-12-03	2,000	2,000	2,000	2,000	1,000	5,000
1999-12-01	2,000	2,000	1,990	1,990	17,000	4,975
1999-11-30	2,010	2,010	2,000	2,010	6,000	5,025
1999-11-29	2,010	2,010	2,000	2,000	9,000	5,000
1999-11-26	2,010	2,020	2,000	2,010	17,000	5,025
1999-11-25	2,010	2,010	2,010	2,010	12,000	5,025
1999-11-24	2,100	2,100	2,100	2,100	1,000	5,250
1999-11-22	2,000	2,000	2,000	2,000	4,000	5,000
1999-11-19	2,050	2,050	2,000	2,000	3,000	5,000
1999-11-18	2,000	2,050	2,000	2,050	3,000	5,125
1999-11-17	2,000	2,000	2,000	2,000	3,000	5,000
1999-11-16	2,000	2,000	2,000	2,000	5,000	5,000
1999-11-15	2,100	2,100	1,990	1,990	9,000	4,975
1999-11-12	2,050	2,050	2,040	2,050	5,000	5,125
1999-11-11	2,100	2,100	2,050	2,050	5,000	5,125
1999-11-10	2,200	2,200	2,150	2,150	5,000	5,375
1999-11-09	2,250	2,250	2,250	2,250	1,000	5,625
1999-11-05	2,300	2,300	2,300	2,300	1,000	5,750
1999-11-04	2,300	2,300	2,300	2,300	8,000	5,750
1999-11-02	2,300	2,300	2,200	2,300	6,000	5,750
1999-10-29	2,350	2,350	2,350	2,350	2,000	5,875
1999-10-27	2,340	2,340	2,300	2,330	5,000	5,825
1999-10-26	2,330	2,340	2,330	2,340	2,000	5,850
1999-10-22	2,350	2,350	2,350	2,350	2,000	5,875
1999-10-21	2,350	2,350	2,350	2,350	3,000	5,875
1999-10-20	2,350	2,360	2,350	2,350	8,000	5,875
1999-10-15	2,400	2,490	2,370	2,490	4,000	6,225
1999-10-14	2,460	2,480	2,400	2,480	7,000	6,200
1999-10-13	2,410	2,500	2,410	2,500	9,000	6,250
1999-10-12	2,530	2,530	2,530	2,530	3,000	6,325
1999-10-08	2,970	2,970	2,930	2,930	2,000	7,325
1999-10-07	3,050	3,050	2,950	3,000	43,000	7,500
1999-10-06	2,800	2,800	2,800	2,800	47,000	7,000
1999-10-05	2,400	2,450	2,400	2,400	27,000	6,000
1999-10-04	2,400	2,410	2,400	2,400	22,000	6,000
1999-10-01	2,400	2,400	2,360	2,400	14,000	6,000
1999-09-30	2,400	2,400	2,400	2,400	3,000	6,000
1999-09-27	2,350	2,350	2,350	2,350	22,000	5,875
1999-09-24	2,350	2,350	2,350	2,350	4,000	5,875
1999-09-22	2,350	2,350	2,350	2,350	1,000	5,875
1999-09-21	2,400	2,400	2,400	2,400	4,000	6,000
1999-09-20	2,460	2,460	2,410	2,410	7,000	6,025
1999-09-17	2,470	2,470	2,470	2,470	1,000	6,175
1999-09-16	2,480	2,480	2,480	2,480	1,000	6,200
1999-09-14	2,480	2,480	2,480	2,480	1,000	6,200
1999-09-13	2,470	2,490	2,470	2,490	2,000	6,225
1999-09-10	2,550	2,550	2,460	2,470	6,000	6,175
1999-09-09	2,590	2,590	2,550	2,550	5,000	6,375
1999-09-08	2,590	2,590	2,590	2,590	2,000	6,475
1999-09-07	2,550	2,550	2,550	2,550	2,000	6,375
1999-09-03	2,510	2,510	2,510	2,510	2,000	6,275
1999-09-02	2,510	2,510	2,500	2,500	2,000	6,250
1999-09-01	2,490	2,500	2,490	2,500	2,000	6,250
1999-08-31	2,460	2,460	2,460	2,460	1,000	6,150
1999-08-30	2,500	2,500	2,450	2,450	3,000	6,125
1999-08-27	2,510	2,510	2,500	2,500	2,000	6,250
1999-08-26	2,500	2,500	2,500	2,500	1,000	6,250
1999-08-25	2,500	2,500	2,500	2,500	1,000	6,250
1999-08-24	2,500	2,500	2,500	2,500	2,000	6,250
1999-08-23	2,460	2,460	2,460	2,460	1,000	6,150
1999-08-20	2,460	2,460	2,460	2,460	1,000	6,150
1999-08-18	2,460	2,460	2,460	2,460	1,000	6,150
1999-08-17	2,450	2,450	2,450	2,450	1,000	6,125
1999-08-16	2,450	2,450	2,450	2,450	1,000	6,125
1999-08-13	2,450	2,450	2,450	2,450	1,000	6,125
1999-08-12	2,400	2,450	2,400	2,450	5,000	6,125
1999-08-11	2,400	2,400	2,400	2,400	7,000	6,000
1999-08-06	2,500	2,500	2,500	2,500	3,000	6,250
1999-08-05	2,500	2,500	2,500	2,500	3,000	6,250
1999-08-04	2,500	2,500	2,490	2,500	12,000	6,250
1999-08-03	2,500	2,500	2,500	2,500	4,000	6,250
1999-07-26	2,650	2,650	2,610	2,610	3,000	6,525
1999-07-23	2,650	2,650	2,650	2,650	3,000	6,625
1999-07-22	2,600	2,650	2,600	2,650	5,000	6,625
1999-07-21	2,650	2,650	2,600	2,600	3,000	6,500
1999-07-19	2,650	2,650	2,650	2,650	6,000	6,625
1999-07-16	2,660	2,660	2,610	2,610	10,000	6,525
1999-07-15	2,660	2,700	2,650	2,660	19,000	6,650
1999-07-14	2,650	2,650	2,650	2,650	19,000	6,625
1999-07-13	2,640	2,650	2,640	2,650	6,000	6,625
1999-07-12	2,650	2,650	2,650	2,650	10,000	6,625
1999-07-09	2,560	2,600	2,490	2,490	24,000	6,225
1999-07-08	2,560	2,560	2,560	2,560	5,000	6,400
1999-07-07	2,570	2,570	2,560	2,560	30,000	6,400
1999-07-06	2,550	2,550	2,550	2,550	1,000	6,375
1999-07-05	2,600	2,600	2,550	2,550	6,000	6,375
1999-07-01	2,600	2,600	2,600	2,600	2,000	6,500
1999-06-30	2,600	2,600	2,600	2,600	4,000	6,500
1999-06-29	2,600	2,600	2,600	2,600	3,000	6,500
1999-06-28	2,600	2,600	2,600	2,600	4,000	6,500
1999-06-25	2,530	2,600	2,530	2,600	6,000	6,500
1999-06-23	2,510	2,550	2,510	2,550	3,000	6,375
1999-06-22	2,510	2,510	2,510	2,510	1,000	6,275
1999-06-21	2,510	2,510	2,500	2,500	9,000	6,250
1999-06-18	2,510	2,510	2,500	2,500	5,000	6,250
1999-06-17	2,500	2,500	2,500	2,500	6,000	6,250
1999-06-16	2,500	2,500	2,470	2,470	7,000	6,175
1999-06-15	2,550	2,550	2,500	2,500	13,000	6,250
1999-06-14	2,600	2,600	2,550	2,550	21,000	6,375
1999-06-11	2,600	2,600	2,600	2,600	6,000	6,500
1999-06-09	2,630	2,650	2,630	2,650	5,000	6,625
1999-06-08	2,600	2,600	2,600	2,600	8,000	6,500
1999-06-07	2,600	2,610	2,600	2,600	10,000	6,500
1999-06-04	2,600	2,600	2,600	2,600	2,000	6,500
1999-06-03	2,570	2,570	2,570	2,570	1,000	6,425
1999-06-02	2,570	2,570	2,570	2,570	3,000	6,425
1999-06-01	2,570	2,570	2,570	2,570	1,000	6,425
1999-05-31	2,570	2,570	2,570	2,570	1,000	6,425
1999-05-28	2,570	2,570	2,570	2,570	4,000	6,425
1999-05-27	2,600	2,600	2,570	2,570	10,000	6,425
1999-05-26	2,600	2,600	2,600	2,600	5,000	6,500
1999-05-25	2,600	2,600	2,600	2,600	7,000	6,500
1999-05-24	2,600	2,600	2,600	2,600	4,000	6,500
1999-05-21	2,600	2,600	2,600	2,600	3,000	6,500
1999-05-20	2,600	2,610	2,600	2,600	4,000	6,500
1999-05-19	2,600	2,600	2,600	2,600	16,000	6,500
1999-05-18	2,590	2,600	2,590	2,600	2,000	6,500
1999-05-17	2,600	2,600	2,600	2,600	9,000	6,500
1999-05-14	2,600	2,600	2,600	2,600	7,000	6,500
1999-05-13	2,600	2,600	2,590	2,600	11,000	6,500
1999-05-12	2,600	2,600	2,600	2,600	6,000	6,500
1999-05-11	2,600	2,600	2,580	2,600	9,000	6,500
1999-05-10	2,600	2,600	2,600	2,600	2,000	6,500
1999-05-06	2,400	2,650	2,400	2,650	6,000	6,625
1999-04-30	2,350	2,350	2,350	2,350	2,000	5,875
1999-04-28	2,360	2,360	2,350	2,350	5,000	5,875
1999-04-27	2,300	2,350	2,290	2,350	44,000	5,875
1999-04-26	2,250	2,250	2,250	2,250	4,000	5,625
1999-04-23	2,210	2,210	2,200	2,200	2,000	5,500
1999-04-22	2,200	2,200	2,160	2,170	21,000	5,425
1999-04-21	2,150	2,190	2,130	2,190	19,000	5,475
1999-04-20	2,150	2,150	2,150	2,150	4,000	5,375
1999-04-19	2,150	2,150	2,150	2,150	12,000	5,375
1999-04-16	2,090	2,150	2,090	2,150	10,000	5,375
1999-04-15	2,100	2,100	2,100	2,100	1,000	5,250
1999-04-13	2,150	2,160	2,150	2,150	4,000	5,375
1999-04-12	2,150	2,150	2,150	2,150	2,000	5,375
1999-04-09	2,240	2,240	2,160	2,200	16,000	5,500
1999-04-06	2,350	2,350	2,340	2,340	2,000	5,850
1999-04-05	2,350	2,350	2,350	2,350	1,000	5,875
1999-04-02	2,380	2,380	2,380	2,380	3,000	5,950
1999-04-01	2,380	2,380	2,300	2,380	10,000	5,950
1999-03-31	2,290	2,380	2,280	2,380	9,000	5,950
1999-03-30	2,020	2,300	2,010	2,290	8,000	5,725
1999-03-26	2,070	2,070	2,070	2,070	3,000	5,175
1999-03-25	2,090	2,100	2,090	2,100	2,000	5,250
1999-03-24	2,060	2,060	2,060	2,060	2,000	5,150
1999-03-23	2,010	2,060	2,000	2,060	5,000	5,150
1999-03-19	2,100	2,100	2,100	2,100	3,000	5,250
1999-03-17	2,000	2,010	2,000	2,010	2,000	5,025
1999-03-16	2,100	2,100	2,100	2,100	16,000	5,250
1999-03-15	2,150	2,150	2,100	2,100	23,000	5,250
1999-03-12	2,180	2,180	2,150	2,150	3,000	5,375
1999-03-11	2,180	2,180	2,140	2,180	8,000	5,450
1999-03-10	2,140	2,180	2,140	2,180	2,000	5,450
1999-03-09	2,110	2,110	2,110	2,110	1,000	5,275
1999-03-08	2,190	2,190	2,180	2,190	3,000	5,475
1999-03-04	2,130	2,180	2,130	2,180	7,000	5,450
1999-03-03	2,150	2,150	2,150	2,150	1,000	5,375
1999-03-02	2,160	2,160	2,140	2,160	12,000	5,400
1999-03-01	2,170	2,170	2,160	2,160	2,000	5,400
1999-02-26	2,130	2,170	2,130	2,170	8,000	5,425
1999-02-25	2,300	2,300	2,110	2,110	3,000	5,275
1999-02-24	2,200	2,300	2,200	2,300	4,000	5,750
1999-02-23	2,350	2,350	2,300	2,300	3,000	5,750
1999-02-22	2,350	2,350	2,350	2,350	2,000	5,875
1999-02-19	2,300	2,300	2,300	2,300	1,000	5,750
1999-02-18	2,280	2,300	2,280	2,300	8,000	5,750
1999-02-17	2,300	2,300	2,280	2,280	4,000	5,700
1999-02-16	2,270	2,280	2,270	2,280	2,000	5,700
1999-02-12	2,210	2,210	2,210	2,210	1,000	5,525
1999-02-10	2,100	2,100	2,100	2,100	2,000	5,250
1999-02-09	2,000	2,000	2,000	2,000	2,000	5,000
1999-02-04	1,980	1,980	1,980	1,980	1,000	4,950
1999-02-03	1,970	1,970	1,970	1,970	2,000	4,925
1999-02-02	1,970	1,970	1,970	1,970	3,000	4,925
1999-01-27	1,990	2,000	1,990	2,000	3,000	5,000
1999-01-22	2,000	2,000	2,000	2,000	4,000	5,000
1999-01-20	2,000	2,000	2,000	2,000	2,000	5,000
1999-01-19	2,000	2,000	2,000	2,000	6,000	5,000
1999-01-14	2,000	2,000	2,000	2,000	3,000	5,000
1999-01-13	2,000	2,000	2,000	2,000	1,000	5,000
1999-01-12	2,050	2,050	2,050	2,050	1,000	5,125
1999-01-07	2,350	2,350	2,350	2,350	3,000	5,875

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