4365 松本油脂製薬(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-282,0802,0802,0802,0801,0005,200
2001-12-272,0802,0802,0702,0703,0005,175
2001-12-262,0802,0802,0802,0801,0005,200
2001-12-252,0802,0902,0602,0606,0005,150
2001-12-212,1002,1002,1002,1001,0005,250
2001-12-202,1202,1202,1202,1201,0005,300
2001-12-192,1202,1202,1202,1201,0005,300
2001-12-182,1002,1202,0802,11010,0005,275
2001-12-172,1002,1002,1002,1001,0005,250
2001-12-142,0902,0902,0902,0904,0005,225
2001-12-132,0902,0902,0902,0901,0005,225
2001-12-122,0602,0602,0602,0602,0005,150
2001-12-112,0902,1002,0902,0907,0005,225
2001-12-102,0902,0902,0902,0901,0005,225
2001-12-072,0902,0902,0902,0908,0005,225
2001-12-062,0502,1002,0502,0907,0005,225
2001-12-052,1002,1002,0902,0903,0005,225
2001-12-042,0902,1002,0902,1007,0005,250
2001-12-032,1602,1602,0602,0606,0005,150
2001-11-302,1002,2002,1002,2008,0005,500
2001-11-292,0702,0702,0702,0701,0005,175
2001-11-282,0702,0702,0702,0701,0005,175
2001-11-272,1102,1102,1102,1101,0005,275
2001-11-262,1102,1102,1002,1102,0005,275
2001-11-222,1002,1002,1002,1001,0005,250
2001-11-212,1602,1602,1002,1002,0005,250
2001-11-202,1002,1002,1002,1003,0005,250
2001-11-192,1202,1202,1002,1002,0005,250
2001-11-162,0602,0602,0602,0601,0005,150
2001-11-152,1202,1202,1202,1201,0005,300
2001-11-142,1002,1002,1002,1001,0005,250
2001-11-132,0502,0502,0502,0505,0005,125
2001-11-122,0502,0502,0502,0503,0005,125
2001-11-092,0602,0602,0602,0601,0005,150
2001-11-082,0502,0502,0502,0501,0005,125
2001-11-072,0802,0802,0802,0802,0005,200
2001-11-062,0802,0802,0802,0801,0005,200
2001-11-052,0502,0802,0502,05010,0005,125
2001-11-022,0502,0802,0502,05016,0005,125
2001-11-012,1002,1002,1002,1001,0005,250
2001-10-312,1002,1002,0802,1006,0005,250
2001-10-302,1002,1002,1002,1001,0005,250
2001-10-292,0002,0002,0002,0001,0005,000
2001-10-262,1102,1102,0602,0606,0005,150
2001-10-252,1002,1002,1002,1001,0005,250
2001-10-242,0402,0402,0402,0401,0005,100
2001-10-232,1002,1002,1002,1001,0005,250
2001-10-222,1302,1302,1302,1301,0005,325
2001-10-192,0802,1002,0802,1002,0005,250
2001-10-182,1002,1002,1002,1001,0005,250
2001-10-172,1802,1802,1802,1801,0005,450
2001-10-162,0902,0902,0902,0902,0005,225
2001-10-152,0002,0602,0002,0505,0005,125
2001-10-122,0002,0002,0002,0001,0005,000
2001-10-112,0002,0002,0002,0003,0005,000
2001-10-101,9601,9601,9601,9601,0004,900
2001-10-092,0202,0202,0202,0201,0005,050
2001-10-052,0002,0002,0002,0002,0005,000
2001-10-042,0002,0002,0002,0001,0005,000
2001-10-031,8601,8601,8501,8607,0004,650
2001-10-021,8001,8001,8001,8001,0004,500
2001-10-011,7501,7501,7501,7501,0004,375
2001-09-281,8001,8001,8001,8001,0004,500
2001-09-271,8001,8001,8001,8001,0004,500
2001-09-261,7701,7801,7701,7802,0004,450
2001-09-251,7901,8201,7501,78022,0004,450
2001-09-211,8701,8701,8701,8701,0004,675
2001-09-201,7901,7901,7901,7901,0004,475
2001-09-191,8701,8701,8701,8701,0004,675
2001-09-181,7901,7901,7901,7901,0004,475
2001-09-171,8701,8701,8701,8701,0004,675
2001-09-141,7901,8001,7901,8002,0004,500
2001-09-131,7001,7001,6901,6905,0004,225
2001-09-121,7801,7801,7801,7801,0004,450
2001-09-111,9301,9301,9301,9303,0004,825
2001-09-101,9501,9501,9301,9303,0004,825
2001-09-071,9501,9701,9501,9702,0004,925
2001-09-061,9001,9001,9001,9002,0004,750
2001-09-051,8801,8801,8801,8801,0004,700
2001-09-041,9001,9001,9001,9001,0004,750
2001-09-031,8801,8801,8801,8801,0004,700
2001-08-311,9301,9301,9301,9301,0004,825
2001-08-301,9101,9101,9101,9101,0004,775
2001-08-292,0002,0002,0002,0001,0005,000
2001-08-281,9301,9401,9301,9305,0004,825
2001-08-271,8901,9101,8901,9103,0004,775
2001-08-241,8701,8701,8701,8701,0004,675
2001-08-231,9001,9001,9001,9001,0004,750
2001-08-221,8801,8801,8801,8801,0004,700
2001-08-211,9201,9201,9201,9201,0004,800
2001-08-201,8701,8801,8701,8804,0004,700
2001-08-171,8501,8501,8501,8501,0004,625
2001-08-161,9001,9001,9001,9002,0004,750
2001-08-151,9401,9401,9401,9401,0004,850
2001-08-141,8701,9101,8701,91040,0004,775
2001-08-131,8801,8801,8801,8801,0004,700
2001-08-102,0002,0002,0002,0001,0005,000
2001-08-092,0002,0002,0002,0001,0005,000
2001-08-082,0002,0002,0002,0002,0005,000
2001-08-072,0302,0302,0302,0304,0005,075
2001-08-062,0502,0502,0502,0501,0005,125
2001-08-032,0602,0602,0602,0602,0005,150
2001-08-022,0602,0602,0602,0601,0005,150
2001-08-012,0802,0802,0802,0801,0005,200
2001-07-312,0902,0902,0902,0901,0005,225
2001-07-302,0902,0902,0902,0903,0005,225
2001-07-272,1002,1002,1002,1001,0005,250
2001-07-262,1302,1302,1302,1301,0005,325
2001-07-252,1502,1502,1302,1305,0005,325
2001-07-242,1602,1602,1502,1503,0005,375
2001-07-232,1602,1602,1602,1601,0005,400
2001-07-192,1702,1702,1702,1701,0005,425
2001-07-182,1502,1602,1502,16015,0005,400
2001-07-172,1602,1602,1502,1603,0005,400
2001-07-162,1502,1502,1502,1503,0005,375
2001-07-132,1502,1502,1502,1503,0005,375
2001-07-122,1502,1502,1502,1501,0005,375
2001-07-112,1502,1502,1502,1501,0005,375
2001-07-102,1502,1502,1502,1501,0005,375
2001-07-092,1002,1002,1002,1001,0005,250
2001-07-062,2502,2502,2002,2005,0005,500
2001-07-052,2802,2802,2802,2801,0005,700
2001-07-042,3202,3202,3002,30022,0005,750
2001-07-032,3002,3502,2502,35016,0005,875
2001-07-022,2402,2502,2002,2005,0005,500
2001-06-292,2502,2502,2102,2106,0005,525
2001-06-282,1902,1902,1902,1901,0005,475
2001-06-272,0602,1502,0602,1506,0005,375
2001-06-262,0002,0002,0002,0001,0005,000
2001-06-251,9201,9901,9201,99015,0004,975
2001-06-221,9001,9001,9001,9002,0004,750
2001-06-211,9001,9001,8901,89012,0004,725
2001-06-201,8901,8901,8701,87013,0004,675
2001-06-191,9001,9001,9001,9003,0004,750
2001-06-181,8901,8901,8801,8803,0004,700
2001-06-151,9301,9301,9301,9301,0004,825
2001-06-141,9501,9501,9501,9503,0004,875
2001-06-131,9701,9701,9701,9701,0004,925
2001-06-121,9801,9801,9801,9801,0004,950
2001-06-111,9801,9801,9801,9803,0004,950
2001-06-081,9601,9601,9601,9601,0004,900
2001-06-071,9902,0001,9902,0002,0005,000
2001-06-062,0502,0502,0502,0502,0005,125
2001-06-052,0702,0702,0702,0701,0005,175
2001-06-042,0702,0702,0702,0702,0005,175
2001-06-012,0802,0802,0802,0801,0005,200
2001-05-312,0802,0802,0802,0806,0005,200
2001-05-302,1002,1002,0802,0804,0005,200
2001-05-292,1102,1102,1102,1101,0005,275
2001-05-282,1102,1102,1102,1101,0005,275
2001-05-252,1002,1102,0902,0907,0005,225
2001-05-242,1002,1002,1002,1001,0005,250
2001-05-232,1102,1102,0802,0805,0005,200
2001-05-222,1402,1402,1402,1402,0005,350
2001-05-212,2302,2302,1702,1706,0005,425
2001-05-182,2302,2302,2302,2301,0005,575
2001-05-172,0602,1502,0602,1504,0005,375
2001-05-162,0302,0302,0102,0103,0005,025
2001-05-151,9401,9901,9401,98010,0004,950
2001-05-141,9501,9501,9301,9307,0004,825
2001-05-111,9001,9001,9001,9006,0004,750
2001-05-101,8701,8701,8701,8706,0004,675
2001-05-091,8501,8601,8501,8604,0004,650
2001-05-081,8801,8801,8601,86026,0004,650
2001-05-071,8901,8901,8701,87033,0004,675
2001-05-021,8701,8801,8701,88013,0004,700
2001-05-011,8801,8801,8801,8802,0004,700
2001-04-271,8501,8601,8501,8604,0004,650
2001-04-261,8601,8601,8501,86010,0004,650
2001-04-251,8601,8601,8601,8601,0004,650
2001-04-241,8501,8501,8501,8501,0004,625
2001-04-231,8501,8501,8501,8501,0004,625
2001-04-201,8501,8501,8501,8502,0004,625
2001-04-191,8501,8501,8501,8501,0004,625
2001-04-181,8701,8701,8701,8702,0004,675
2001-04-171,8501,8501,8501,8501,0004,625
2001-04-161,8601,8601,8601,8601,0004,650
2001-04-131,8401,8401,8401,8405,0004,600
2001-04-121,8501,8501,8501,8501,0004,625
2001-04-111,8601,8701,8601,8703,0004,675
2001-04-101,8401,8401,8401,8401,0004,600
2001-04-091,8401,8401,8401,8401,0004,600
2001-04-061,8801,8801,8801,8801,0004,700
2001-04-051,8801,8801,8801,8802,0004,700
2001-04-041,8801,8801,8801,8801,0004,700
2001-04-031,8801,8801,8801,8801,0004,700
2001-04-021,8801,8801,8801,8802,0004,700
2001-03-301,8401,8401,8401,8404,0004,600
2001-03-291,8901,8901,8901,8901,0004,725
2001-03-281,9001,9001,9001,9001,0004,750
2001-03-271,8801,9001,8801,9004,0004,750
2001-03-261,8601,8901,8501,8508,0004,625
2001-03-231,8601,8601,8601,8601,0004,650
2001-03-221,9001,9001,9001,9001,0004,750
2001-03-211,9001,9001,8501,8504,0004,625
2001-03-191,9201,9201,9001,9002,0004,750
2001-03-161,9001,9001,9001,9001,0004,750
2001-03-151,9001,9001,9001,9003,0004,750
2001-03-141,8801,9001,8801,9004,0004,750
2001-03-131,8401,8801,8101,88025,0004,700
2001-03-121,8001,8101,8001,8104,0004,525
2001-03-091,7701,7701,7701,7701,0004,425
2001-03-081,7801,8001,7801,8002,0004,500
2001-03-071,7201,7501,7201,7503,0004,375
2001-03-061,7801,7801,7801,7801,0004,450
2001-03-051,7501,7501,7501,7501,0004,375
2001-03-021,8001,8001,7701,7703,0004,425
2001-03-011,8301,8701,7901,79036,0004,475
2001-02-281,8001,8401,7901,8409,0004,600
2001-02-271,7901,7901,7901,7902,0004,475
2001-02-261,8101,8101,8101,8102,0004,525
2001-02-231,7501,8201,7501,8006,0004,500
2001-02-221,7501,7501,7501,7501,0004,375
2001-02-211,7101,7101,7101,7101,0004,275
2001-02-201,7301,7301,7001,7004,0004,250
2001-02-191,7801,7801,7801,7801,0004,450
2001-02-161,7501,8001,7401,80016,0004,500
2001-02-151,7401,7401,7401,7403,0004,350
2001-02-141,7501,7501,7501,7505,0004,375
2001-02-131,7401,7401,7401,7401,0004,350
2001-02-091,7601,7601,7601,7601,0004,400
2001-02-081,8301,8301,8301,8301,0004,575
2001-02-071,8601,8601,8601,8601,0004,650
2001-02-061,9001,9101,8701,8709,0004,675
2001-02-051,9001,9001,9001,9001,0004,750
2001-02-021,9201,9601,9001,90029,0004,750
2001-02-011,8501,8801,8401,88013,0004,700
2001-01-311,7701,8101,7701,8105,0004,525
2001-01-301,7401,7401,7401,7401,0004,350
2001-01-291,7301,7401,7301,7406,0004,350
2001-01-261,7301,7301,7301,7302,0004,325
2001-01-251,7401,7501,7401,7503,0004,375
2001-01-241,7501,7501,7401,7404,0004,350
2001-01-231,7201,7201,7201,7202,0004,300
2001-01-221,7301,7301,7301,7304,0004,325
2001-01-191,7201,7201,7201,7202,0004,300
2001-01-181,7001,7201,7001,7207,0004,300
2001-01-171,6901,7001,6801,7004,0004,250
2001-01-161,7001,7001,6901,6903,0004,225
2001-01-151,7301,7301,7301,7301,0004,325
2001-01-121,7301,7301,7301,7304,0004,325
2001-01-111,7601,7601,7401,7405,0004,350
2001-01-101,7601,7601,7501,7503,0004,375
2001-01-091,7401,7401,7201,7202,0004,300
2001-01-051,7501,7501,7501,7504,0004,375
2001-01-041,7401,7501,7401,7502,0004,375

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