1. HOME >
  2. 株価時系列 >
  3. 4365 >
  4. 2004年

4365 松本油脂製薬(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302,7002,7102,7002,7003,0006,750
2004-12-292,5452,7002,5452,7004,0006,750
2004-12-282,5202,5352,5202,5351,5006,337.50
2004-12-272,4502,4602,4502,4601,5006,150
2004-12-242,4302,4502,4302,4503,5006,125
2004-12-222,4202,4202,4202,4205006,050
2004-12-212,4302,4302,4302,4301,5006,075
2004-12-202,4402,4402,4402,4405006,100
2004-12-172,4302,4302,4252,4251,5006,062.50
2004-12-162,3902,4402,3902,44040,0006,100
2004-12-152,3702,3952,3652,38518,0005,962.50
2004-12-142,3352,3552,3302,3554,5005,887.50
2004-12-132,3802,3802,3802,3805005,950
2004-12-102,3402,3402,3402,3405005,850
2004-12-092,3802,3802,3802,3805005,950
2004-12-082,3502,3502,3502,3505005,875
2004-12-072,3702,3702,3702,3705005,925
2004-12-062,3802,3802,3502,3503,5005,875
2004-12-032,3702,3702,3702,3705005,925
2004-12-022,4602,4602,4602,4605006,150
2004-12-012,4202,4202,4202,4201,0006,050
2004-11-302,4602,4802,4602,4801,0006,200
2004-11-292,4802,4802,4802,4805006,200
2004-11-262,5202,5302,4802,4802,0006,200
2004-11-252,5002,5002,5002,5005006,250
2004-11-242,5002,5002,5002,5005006,250
2004-11-222,5002,5002,5002,5005006,250
2004-11-192,5502,5502,5502,5505006,375
2004-11-182,5702,5702,5502,5501,0006,375
2004-11-172,6002,6002,6002,6005006,500
2004-11-162,5602,5602,5602,5605006,400
2004-11-152,5902,5902,5902,5905006,475
2004-11-122,5502,5602,5102,5607,0006,400
2004-11-112,6002,6002,5602,5602,0006,400
2004-11-102,5702,5702,5702,5705006,425
2004-11-092,5102,5102,5102,5101,0006,275
2004-11-082,5402,5402,5402,5405006,350
2004-11-052,5102,5102,5002,5001,0006,250
2004-11-042,5402,5402,5402,5401,0006,350
2004-11-022,5502,5502,5502,5505006,375
2004-11-012,5802,5802,5802,5805006,450
2004-10-292,5602,5602,5602,5605006,400
2004-10-282,5102,5102,5002,5104,0006,275
2004-10-272,4702,4702,4702,4705006,175
2004-10-262,4402,4402,4402,4405006,100
2004-10-252,4302,4302,4002,40015,0006,000
2004-10-222,4602,4602,4302,4301,5006,075
2004-10-212,5002,5002,5002,5005006,250
2004-10-202,5002,5002,4602,4601,5006,150
2004-10-192,5202,5202,5202,5205006,300
2004-10-182,5302,5402,5302,5401,0006,350
2004-10-152,5502,5502,5502,5505006,375
2004-10-142,5602,5902,5602,5603,5006,400
2004-10-132,5902,5902,5902,5905006,475
2004-10-122,6502,6502,6102,6102,0006,525
2004-10-082,6702,6702,6702,6705006,675
2004-10-072,6302,6702,6302,6502,0006,625
2004-10-062,7202,7202,6802,6802,0006,700
2004-10-052,7402,7502,7102,7104,0006,775
2004-10-042,7602,7602,7302,7309,0006,825
2004-10-012,7502,7502,7502,7505006,875
2004-09-302,7302,7302,7302,7305006,825
2004-09-292,7002,7002,7002,7005006,750
2004-09-282,7002,7002,7002,7005006,750
2004-09-272,6802,6802,6802,6805006,700
2004-09-242,7202,7202,7202,7205006,800
2004-09-222,7002,7002,6902,6901,0006,725
2004-09-212,7402,7402,7302,7301,5006,825
2004-09-172,7602,7602,7602,7605006,900
2004-09-162,7602,7602,7602,7605006,900
2004-09-152,6902,7702,6802,77034,0006,925
2004-09-142,6702,6802,6702,6801,0006,700
2004-09-132,6902,6902,6902,6901,0006,725
2004-09-102,7602,7602,7602,7605006,900
2004-09-092,6902,6902,6902,6905006,725
2004-09-082,8002,8002,7102,7204,5006,800
2004-09-072,7802,7802,7802,7805006,950
2004-09-062,7102,7102,7102,7105006,775
2004-09-032,7102,7102,7102,7105006,775
2004-09-022,6602,6602,6602,6605006,650
2004-09-012,6702,6702,6702,6705006,675
2004-08-312,5702,6102,5602,6103,5006,525
2004-08-302,5602,5702,5602,5701,0006,425
2004-08-272,5602,5602,5602,5601,0006,400
2004-08-262,6102,6202,6102,6201,0006,550
2004-08-252,6502,6502,6202,6501,5006,625
2004-08-242,6502,6702,6502,6701,0006,675
2004-08-232,6402,6802,6402,6801,0006,700
2004-08-202,6902,6902,6902,6905006,725
2004-08-192,6602,6902,6602,6901,0006,725
2004-08-182,7102,7202,7102,7102,0006,775
2004-08-172,6802,7102,6802,7101,0006,775
2004-08-162,7002,7402,7002,7102,5006,775
2004-08-132,7602,7602,7602,7605006,900
2004-08-122,7502,7502,7502,7505006,875
2004-08-112,7502,7502,7502,7505006,875
2004-08-102,7602,7702,7102,7101,5006,775
2004-08-092,7802,7902,7502,7501,5006,875
2004-08-062,7902,7902,7902,7905006,975
2004-08-052,7702,8002,7502,7501,5006,875
2004-08-042,8002,8202,8002,8001,5007,000
2004-08-032,8602,8602,8002,8003,5007,000
2004-08-022,8502,8602,8502,8501,5007,125
2004-07-302,8502,8502,8502,8505007,125
2004-07-292,8602,8602,8502,8501,0007,125
2004-07-282,8402,8402,8402,8401,0007,100
2004-07-272,8902,8902,8102,8103,5007,025
2004-07-262,8802,8802,8802,8805007,200
2004-07-232,8002,9002,8002,85036,5007,125
2004-07-222,7602,8002,7602,78019,5006,950
2004-07-212,7502,8002,7502,80021,0007,000
2004-07-202,7702,8102,7502,75032,0006,875
2004-07-162,8102,8102,7802,78033,0006,950
2004-07-152,8002,8102,7802,7907,5006,975
2004-07-142,8102,8102,7902,7909,5006,975
2004-07-132,7902,8002,7902,7902,0006,975
2004-07-122,7802,7802,7602,7601,0006,900
2004-07-092,7102,8202,7102,82037,0007,050
2004-07-082,6502,7202,6502,72017,5006,800
2004-07-072,6202,6402,6202,6405,5006,600
2004-07-062,6202,6802,6002,6508,0006,625
2004-07-052,6302,6302,6002,6001,5006,500
2004-07-022,6602,6602,6602,6605006,650
2004-07-012,6402,6502,6202,6306,0006,575
2004-06-302,6002,6302,5902,6307,5006,575
2004-06-292,6202,6202,5902,60013,0006,500
2004-06-282,6902,6902,6102,64010,0006,600
2004-06-252,7702,7702,7302,7302,0006,825
2004-06-242,8002,8002,8002,8005007,000
2004-06-232,8702,8702,8202,8202,0007,050
2004-06-222,8802,9002,8702,89011,5007,225
2004-06-212,8702,8702,8702,8702,0007,175
2004-06-182,8502,8502,8402,8505,5007,125
2004-06-172,8402,8402,8302,8405,5007,100
2004-06-162,8002,8402,8002,83048,0007,075
2004-06-152,7902,8002,7802,79031,5006,975
2004-06-142,8002,8102,8002,8005,0007,000
2004-06-112,7902,8002,7902,8001,0007,000
2004-06-102,8002,8002,7802,7807,0006,950
2004-06-092,7502,8002,7502,7502,5006,875
2004-06-082,7502,7602,7302,7507,0006,875
2004-06-072,7702,7902,7502,7707,0006,925
2004-06-042,7602,7702,7602,7705,0006,925
2004-06-032,7702,7802,7202,7203,0006,800
2004-06-022,8002,8002,7302,7306,5006,825
2004-06-012,7702,7802,7502,75013,5006,875
2004-05-312,7902,8102,7902,80063,0007,000
2004-05-282,7902,8202,7702,79057,0006,975
2004-05-272,7102,8202,6902,76082,0006,900
2004-05-262,6702,7502,6702,71075,0006,775
2004-05-252,4802,7502,4802,68061,5006,700
2004-05-242,5202,5202,5002,5002,0006,250
2004-05-212,6302,6602,6002,6004,5006,500
2004-05-202,5902,6902,5902,63022,5006,575
2004-05-192,4502,5502,4502,55036,5006,375
2004-05-182,4502,4602,4502,4602,0006,150
2004-05-172,5002,5102,4602,4706,0006,175
2004-05-142,5302,5302,4902,5006,0006,250
2004-05-132,5002,5302,4802,5306,5006,325
2004-05-122,5002,5002,5002,5003,5006,250
2004-05-112,2902,5002,2902,49055,5006,225
2004-05-102,3002,3002,2502,25018,5005,625
2004-05-072,2702,2902,2702,27015,5005,675
2004-05-062,2902,3002,2602,2604,5005,650
2004-04-302,3002,3002,3002,3005,0005,750
2004-04-282,2902,3002,2902,3001,0005,750
2004-04-272,3102,3102,2102,2302,5005,575
2004-04-262,3002,3002,2502,2508,0005,625
2004-04-232,3402,3402,2902,3004,0005,750
2004-04-222,3402,3402,3402,3405005,850
2004-04-212,3902,3902,3002,3205,0005,800
2004-04-202,3102,3802,3102,3703,5005,925
2004-04-192,3002,3002,2602,2702,0005,675
2004-04-162,4202,4202,2502,26020,0005,650
2004-04-152,4402,4402,4002,4105,5006,025
2004-04-142,3402,4402,3402,44034,0006,100
2004-04-132,3902,3902,3302,33016,5005,825
2004-04-122,4102,4102,3702,3808,0005,950
2004-04-092,3002,4102,2602,39027,5005,975
2004-04-082,1802,3502,1502,34058,5005,850
2004-04-072,2902,3002,0702,18083,5005,450
2004-04-062,3502,4002,3002,32053,5005,800
2004-04-052,4202,4402,2802,31076,0005,775
2004-04-022,3502,5002,3502,39052,0005,975
2004-04-012,2802,3602,2802,36018,5005,900
2004-03-312,2202,2902,2202,2906,0005,725
2004-03-302,2102,3202,2102,31019,0005,775
2004-03-292,2002,2002,1902,2003,0005,500
2004-03-262,1602,1902,1602,1905,0005,475
2004-03-252,1702,1702,1702,1703,0005,425
2004-03-242,1702,1702,1702,1701,0005,425
2004-03-232,1702,1802,1702,1704,0005,425
2004-03-222,1702,1902,1702,19011,0005,475
2004-03-192,1702,1902,1702,17015,0005,425
2004-03-182,1502,1902,1302,17016,0005,425
2004-03-172,1402,1702,1302,1704,0005,425
2004-03-162,1602,1602,1602,1603,0005,400
2004-03-152,1802,2002,1602,1603,0005,400
2004-03-122,1002,2002,1002,20013,0005,500
2004-03-112,0902,0902,0802,0806,0005,200
2004-03-102,0102,0702,0102,0705,0005,175
2004-03-092,0102,0102,0102,0101,0005,025
2004-03-082,0302,0302,0202,0204,0005,050
2004-03-052,0302,0302,0302,0302,0005,075
2004-03-042,0302,0302,0302,0303,0005,075
2004-03-032,0202,0502,0202,0504,0005,125
2004-03-022,0302,0802,0302,0802,0005,200
2004-03-012,0402,0602,0402,0604,0005,150
2004-02-272,0502,0502,0102,04013,0005,100
2004-02-262,0702,0702,0502,05010,0005,125
2004-02-252,0702,0702,0702,0703,0005,175
2004-02-242,0802,0802,0502,0805,0005,200
2004-02-232,0502,0802,0502,08015,0005,200
2004-02-202,0202,0302,0002,03039,0005,075
2004-02-191,9802,0101,9802,00035,0005,000
2004-02-181,9801,9801,9501,9705,0004,925
2004-02-171,9901,9901,9901,9901,0004,975
2004-02-161,9801,9801,9801,9801,0004,950
2004-02-131,9801,9901,9501,9604,0004,900
2004-02-121,9802,0101,9502,00024,0005,000
2004-02-102,0702,0801,9502,0009,0005,000
2004-02-092,1002,1202,0502,08026,0005,200
2004-02-061,9202,1001,9202,10031,0005,250
2004-02-051,9101,9201,9101,9204,0004,800
2004-02-041,9101,9101,8901,8904,0004,725
2004-02-031,8901,8901,8901,8902,0004,725
2004-02-021,8701,8901,8701,8903,0004,725
2004-01-301,8801,8801,8301,87031,0004,675
2004-01-291,8801,8801,8801,8801,0004,700
2004-01-281,8801,8801,8801,8802,0004,700
2004-01-271,9001,9101,8501,88012,0004,700
2004-01-261,9001,9001,9001,9001,0004,750
2004-01-231,8401,9201,8401,90013,0004,750
2004-01-221,8101,8201,8101,82011,0004,550
2004-01-211,8001,8301,8001,83012,0004,575
2004-01-201,8001,8001,8001,8001,0004,500
2004-01-191,7701,8001,7701,7706,0004,425
2004-01-161,6301,7301,6201,73036,0004,325
2004-01-151,6601,6601,6601,6601,0004,150
2004-01-141,6101,6501,6101,6505,0004,125
2004-01-131,6501,6701,6501,6702,0004,175
2004-01-091,6501,6501,6501,6501,0004,125
2004-01-081,6401,6401,6401,6401,0004,100
2004-01-071,6201,6701,6201,6706,0004,175
2004-01-061,6701,6701,6701,6701,0004,175
2004-01-051,6501,6501,6201,62010,0004,050

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