4365 松本油脂製薬(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,250	3,250	3,250	3,250	500	8,125
2005-12-29	3,280	3,280	3,280	3,280	500	8,200
2005-12-28	3,280	3,280	3,280	3,280	500	8,200
2005-12-27	3,290	3,290	3,240	3,240	2,000	8,100
2005-12-26	3,200	3,250	3,200	3,250	1,000	8,125
2005-12-22	3,240	3,250	3,240	3,250	4,000	8,125
2005-12-21	3,300	3,300	3,300	3,300	500	8,250
2005-12-20	3,300	3,310	3,300	3,300	3,000	8,250
2005-12-19	3,240	3,250	3,240	3,250	2,000	8,125
2005-12-16	3,080	3,250	3,050	3,250	2,000	8,125
2005-12-15	3,100	3,100	3,100	3,100	500	7,750
2005-12-14	3,250	3,250	3,240	3,240	1,000	8,100
2005-12-13	3,200	3,200	3,200	3,200	500	8,000
2005-12-12	3,170	3,190	3,150	3,190	2,500	7,975
2005-12-09	3,100	3,100	3,100	3,100	500	7,750
2005-12-08	3,200	3,200	3,200	3,200	500	8,000
2005-12-07	3,200	3,200	3,200	3,200	500	8,000
2005-12-06	3,100	3,100	3,100	3,100	500	7,750
2005-12-05	3,200	3,200	3,200	3,200	500	8,000
2005-12-02	3,150	3,150	3,150	3,150	500	7,875
2005-12-01	3,200	3,200	3,200	3,200	500	8,000
2005-11-30	3,200	3,200	3,200	3,200	500	8,000
2005-11-29	3,200	3,200	3,200	3,200	500	8,000
2005-11-28	3,200	3,200	3,200	3,200	500	8,000
2005-11-25	3,130	3,140	3,100	3,140	2,500	7,850
2005-11-24	3,200	3,200	3,200	3,200	1,000	8,000
2005-11-22	3,300	3,300	3,300	3,300	500	8,250
2005-11-21	3,310	3,310	3,280	3,280	1,500	8,200
2005-11-18	3,260	3,260	3,260	3,260	500	8,150
2005-11-17	3,300	3,300	3,230	3,230	4,000	8,075
2005-11-16	3,150	3,310	3,150	3,310	6,500	8,275
2005-11-15	3,150	3,150	3,150	3,150	500	7,875
2005-11-14	3,150	3,160	3,150	3,150	2,000	7,875
2005-11-11	3,030	3,150	3,030	3,150	4,000	7,875
2005-11-10	3,050	3,050	3,050	3,050	500	7,625
2005-11-09	2,950	3,010	2,950	3,010	3,000	7,525
2005-11-08	3,000	3,000	3,000	3,000	500	7,500
2005-11-07	2,910	2,910	2,910	2,910	500	7,275
2005-11-04	2,880	2,895	2,880	2,890	14,000	7,225
2005-11-02	2,880	2,880	2,880	2,880	500	7,200
2005-11-01	2,880	2,880	2,880	2,880	500	7,200
2005-10-31	2,880	2,880	2,880	2,880	500	7,200
2005-10-28	2,875	2,875	2,875	2,875	500	7,187.50
2005-10-27	2,875	2,875	2,875	2,875	500	7,187.50
2005-10-26	2,880	2,880	2,880	2,880	500	7,200
2005-10-25	2,860	2,860	2,860	2,860	1,000	7,150
2005-10-24	2,860	2,860	2,860	2,860	500	7,150
2005-10-21	2,800	2,840	2,770	2,840	3,500	7,100
2005-10-20	2,800	2,800	2,800	2,800	500	7,000
2005-10-19	2,800	2,800	2,800	2,800	500	7,000
2005-10-18	2,800	2,800	2,800	2,800	500	7,000
2005-10-17	2,685	2,800	2,685	2,800	3,000	7,000
2005-10-14	2,800	2,800	2,730	2,740	4,500	6,850
2005-10-13	2,880	2,880	2,800	2,800	3,500	7,000
2005-10-12	2,880	2,885	2,875	2,875	10,500	7,187.50
2005-10-11	2,875	2,875	2,875	2,875	6,000	7,187.50
2005-10-07	2,860	2,860	2,860	2,860	500	7,150
2005-10-06	2,860	2,860	2,860	2,860	500	7,150
2005-10-05	2,860	2,860	2,860	2,860	500	7,150
2005-10-04	2,860	2,860	2,860	2,860	500	7,150
2005-10-03	2,860	2,860	2,860	2,860	500	7,150
2005-09-30	2,860	2,860	2,860	2,860	1,500	7,150
2005-09-29	2,830	2,830	2,830	2,830	4,000	7,075
2005-09-28	2,770	2,830	2,770	2,830	2,000	7,075
2005-09-27	2,830	2,830	2,830	2,830	500	7,075
2005-09-26	2,870	2,880	2,805	2,805	8,000	7,012.50
2005-09-22	2,870	2,880	2,870	2,870	6,500	7,175
2005-09-21	2,880	2,880	2,870	2,880	5,500	7,200
2005-09-20	2,860	2,900	2,860	2,880	64,000	7,200
2005-09-16	2,860	2,860	2,860	2,860	4,500	7,150
2005-09-15	2,875	2,880	2,820	2,860	34,000	7,150
2005-09-14	2,880	2,900	2,850	2,880	27,000	7,200
2005-09-13	2,885	2,890	2,870	2,875	7,000	7,187.50
2005-09-12	2,900	2,900	2,900	2,900	500	7,250
2005-09-09	2,845	2,905	2,845	2,900	12,000	7,250
2005-09-08	2,945	2,945	2,945	2,945	500	7,362.50
2005-09-07	2,850	2,850	2,850	2,850	500	7,125
2005-09-06	2,950	2,950	2,950	2,950	500	7,375
2005-09-05	2,910	2,910	2,910	2,910	500	7,275
2005-09-02	2,900	2,900	2,900	2,900	500	7,250
2005-09-01	2,895	2,895	2,895	2,895	500	7,237.50
2005-08-31	2,940	2,940	2,940	2,940	500	7,350
2005-08-30	2,950	2,950	2,950	2,950	500	7,375
2005-08-29	2,840	2,930	2,800	2,930	3,500	7,325
2005-08-26	2,910	2,910	2,910	2,910	500	7,275
2005-08-25	2,860	2,860	2,860	2,860	500	7,150
2005-08-24	2,950	2,950	2,950	2,950	500	7,375
2005-08-23	2,910	2,910	2,900	2,910	1,500	7,275
2005-08-22	2,960	2,960	2,960	2,960	500	7,400
2005-08-19	2,790	2,790	2,790	2,790	500	6,975
2005-08-18	2,950	2,950	2,950	2,950	500	7,375
2005-08-17	2,900	2,900	2,900	2,900	500	7,250
2005-08-16	2,950	2,950	2,950	2,950	500	7,375
2005-08-15	2,790	2,790	2,790	2,790	500	6,975
2005-08-12	2,850	2,850	2,850	2,850	500	7,125
2005-08-11	2,790	2,790	2,790	2,790	1,500	6,975
2005-08-10	2,805	2,805	2,790	2,790	1,500	6,975
2005-08-09	2,800	2,810	2,800	2,810	1,000	7,025
2005-08-08	2,800	2,800	2,800	2,800	500	7,000
2005-08-05	2,950	2,950	2,950	2,950	500	7,375
2005-08-04	2,905	2,905	2,905	2,905	1,000	7,262.50
2005-08-03	2,950	2,960	2,950	2,960	1,000	7,400
2005-08-02	2,960	2,960	2,960	2,960	500	7,400
2005-08-01	2,930	2,930	2,930	2,930	1,000	7,325
2005-07-29	2,960	2,960	2,960	2,960	500	7,400
2005-07-28	2,980	2,985	2,980	2,980	1,500	7,450
2005-07-27	2,950	2,950	2,950	2,950	500	7,375
2005-07-26	2,950	2,950	2,900	2,900	1,000	7,250
2005-07-25	2,830	2,830	2,830	2,830	500	7,075
2005-07-22	2,900	2,900	2,900	2,900	500	7,250
2005-07-21	2,850	2,850	2,850	2,850	500	7,125
2005-07-20	2,850	2,850	2,850	2,850	500	7,125
2005-07-19	2,800	2,800	2,800	2,800	500	7,000
2005-07-15	2,850	2,850	2,850	2,850	500	7,125
2005-07-14	2,800	2,800	2,800	2,800	500	7,000
2005-07-13	2,830	2,830	2,830	2,830	500	7,075
2005-07-11	2,730	2,730	2,730	2,730	500	6,825
2005-07-08	2,850	2,850	2,700	2,700	2,500	6,750
2005-07-07	2,800	2,800	2,800	2,800	500	7,000
2005-07-06	2,850	2,850	2,850	2,850	500	7,125
2005-07-05	2,845	2,850	2,845	2,850	6,500	7,125
2005-07-04	2,800	2,800	2,800	2,800	500	7,000
2005-07-01	2,880	2,880	2,880	2,880	500	7,200
2005-06-30	2,900	2,900	2,900	2,900	500	7,250
2005-06-29	2,880	2,880	2,880	2,880	500	7,200
2005-06-28	2,935	2,940	2,900	2,900	1,500	7,250
2005-06-27	2,835	2,940	2,835	2,940	1,000	7,350
2005-06-24	2,900	2,900	2,900	2,900	500	7,250
2005-06-23	2,860	2,860	2,860	2,860	500	7,150
2005-06-22	2,800	2,800	2,800	2,800	500	7,000
2005-06-21	2,860	2,860	2,860	2,860	500	7,150
2005-06-20	2,860	2,860	2,860	2,860	500	7,150
2005-06-17	2,800	2,800	2,800	2,800	500	7,000
2005-06-16	2,860	2,860	2,860	2,860	500	7,150
2005-06-15	2,850	2,850	2,850	2,850	500	7,125
2005-06-14	2,930	2,950	2,890	2,950	3,000	7,375
2005-06-13	2,950	2,950	2,950	2,950	500	7,375
2005-06-10	2,945	2,945	2,945	2,945	500	7,362.50
2005-06-09	2,950	2,950	2,950	2,950	500	7,375
2005-06-08	2,955	2,980	2,950	2,950	46,500	7,375
2005-06-07	2,910	2,910	2,910	2,910	500	7,275
2005-06-06	2,920	2,920	2,900	2,900	1,500	7,250
2005-06-03	2,890	2,890	2,890	2,890	500	7,225
2005-06-02	2,890	2,890	2,890	2,890	500	7,225
2005-06-01	2,920	2,920	2,920	2,920	500	7,300
2005-05-31	2,820	2,925	2,820	2,925	3,000	7,312.50
2005-05-30	2,820	2,820	2,820	2,820	500	7,050
2005-05-27	2,890	2,890	2,890	2,890	500	7,225
2005-05-26	2,895	2,895	2,895	2,895	500	7,237.50
2005-05-25	2,900	2,900	2,900	2,900	500	7,250
2005-05-24	2,950	2,950	2,900	2,900	14,000	7,250
2005-05-23	2,920	2,950	2,920	2,950	40,500	7,375
2005-05-20	2,820	2,920	2,820	2,920	6,000	7,300
2005-05-19	2,880	2,880	2,830	2,830	1,000	7,075
2005-05-18	2,885	2,885	2,885	2,885	500	7,212.50
2005-05-17	2,920	2,920	2,865	2,885	5,000	7,212.50
2005-05-16	2,925	2,925	2,925	2,925	500	7,312.50
2005-05-13	2,925	2,925	2,920	2,920	1,000	7,300
2005-05-12	2,920	2,930	2,920	2,925	11,000	7,312.50
2005-05-11	2,920	2,920	2,920	2,920	500	7,300
2005-05-10	2,920	2,920	2,920	2,920	500	7,300
2005-05-09	2,920	2,920	2,920	2,920	500	7,300
2005-05-06	2,890	2,920	2,870	2,920	1,500	7,300
2005-05-02	2,850	2,885	2,850	2,855	2,000	7,137.50
2005-04-28	2,890	2,890	2,890	2,890	500	7,225
2005-04-27	2,890	2,890	2,890	2,890	500	7,225
2005-04-26	2,790	2,895	2,770	2,860	10,500	7,150
2005-04-25	2,795	2,795	2,775	2,775	2,000	6,937.50
2005-04-22	2,795	2,795	2,795	2,795	500	6,987.50
2005-04-21	2,795	2,795	2,795	2,795	500	6,987.50
2005-04-20	2,805	2,805	2,790	2,795	2,000	6,987.50
2005-04-19	2,815	2,815	2,780	2,780	1,000	6,950
2005-04-18	2,810	2,810	2,810	2,810	500	7,025
2005-04-15	2,850	2,850	2,810	2,810	1,000	7,025
2005-04-14	2,930	2,940	2,810	2,830	14,000	7,075
2005-04-13	2,910	2,950	2,900	2,930	18,000	7,325
2005-04-12	2,840	3,000	2,820	2,910	29,000	7,275
2005-04-11	2,850	2,850	2,820	2,840	2,000	7,100
2005-04-08	2,820	2,875	2,800	2,850	12,500	7,125
2005-04-07	2,800	2,800	2,800	2,800	500	7,000
2005-04-06	2,790	2,820	2,790	2,790	6,000	6,975
2005-04-05	2,800	2,815	2,800	2,810	5,000	7,025
2005-04-04	2,800	2,800	2,800	2,800	2,000	7,000
2005-04-01	2,800	2,800	2,800	2,800	1,000	7,000
2005-03-31	2,800	2,800	2,765	2,790	1,500	6,975
2005-03-30	2,760	2,790	2,750	2,790	3,500	6,975
2005-03-29	2,800	2,800	2,800	2,800	2,500	7,000
2005-03-28	2,800	2,800	2,800	2,800	1,500	7,000
2005-03-25	2,765	2,800	2,765	2,800	8,500	7,000
2005-03-24	2,780	2,800	2,760	2,760	5,000	6,900
2005-03-23	2,830	2,830	2,790	2,800	1,500	7,000
2005-03-22	2,830	2,830	2,810	2,810	1,500	7,025
2005-03-18	2,830	2,830	2,830	2,830	500	7,075
2005-03-17	2,825	2,830	2,825	2,830	11,000	7,075
2005-03-16	2,850	2,850	2,850	2,850	1,000	7,125
2005-03-15	2,800	2,850	2,800	2,830	11,000	7,075
2005-03-14	2,800	2,800	2,800	2,800	1,000	7,000
2005-03-11	2,830	2,830	2,740	2,750	6,500	6,875
2005-03-10	2,830	2,830	2,800	2,800	1,500	7,000
2005-03-09	2,850	2,850	2,850	2,850	500	7,125
2005-03-08	2,860	2,860	2,830	2,830	1,000	7,075
2005-03-07	2,885	2,900	2,860	2,860	1,500	7,150
2005-03-04	2,900	2,900	2,900	2,900	1,000	7,250
2005-03-03	2,900	2,900	2,900	2,900	500	7,250
2005-03-02	2,920	2,920	2,920	2,920	500	7,300
2005-03-01	2,930	2,930	2,930	2,930	500	7,325
2005-02-28	2,940	2,940	2,940	2,940	500	7,350
2005-02-25	2,940	2,970	2,940	2,970	1,500	7,425
2005-02-24	2,950	2,950	2,950	2,950	500	7,375
2005-02-23	3,010	3,020	2,950	2,950	9,000	7,375
2005-02-22	3,030	3,030	3,030	3,030	1,000	7,575
2005-02-21	3,020	3,030	3,000	3,030	2,500	7,575
2005-02-18	2,900	2,995	2,900	2,995	2,000	7,487.50
2005-02-17	2,890	2,890	2,890	2,890	500	7,225
2005-02-16	2,740	2,800	2,730	2,800	42,000	7,000
2005-02-15	2,730	2,730	2,730	2,730	1,500	6,825
2005-02-14	2,730	2,730	2,730	2,730	42,500	6,825
2005-02-10	2,700	2,735	2,700	2,735	25,500	6,837.50
2005-02-09	2,680	2,680	2,680	2,680	500	6,700
2005-02-08	2,700	2,700	2,700	2,700	500	6,750
2005-02-07	2,680	2,705	2,680	2,700	4,500	6,750
2005-02-04	2,700	2,700	2,700	2,700	500	6,750
2005-02-03	2,700	2,705	2,700	2,700	3,000	6,750
2005-02-02	2,680	2,680	2,680	2,680	500	6,700
2005-02-01	2,700	2,700	2,700	2,700	500	6,750
2005-01-31	2,710	2,710	2,700	2,700	1,000	6,750
2005-01-28	2,700	2,705	2,690	2,700	18,000	6,750
2005-01-27	2,650	2,705	2,650	2,700	23,500	6,750
2005-01-26	2,650	2,650	2,650	2,650	500	6,625
2005-01-25	2,670	2,670	2,670	2,670	500	6,675
2005-01-24	2,650	2,650	2,650	2,650	500	6,625
2005-01-21	2,660	2,660	2,660	2,660	500	6,650
2005-01-20	2,670	2,670	2,670	2,670	1,000	6,675
2005-01-19	2,675	2,680	2,670	2,670	4,000	6,675
2005-01-18	2,680	2,680	2,680	2,680	500	6,700
2005-01-17	2,675	2,680	2,675	2,680	1,000	6,700
2005-01-14	2,690	2,690	2,650	2,680	3,000	6,700
2005-01-13	2,690	2,690	2,690	2,690	500	6,725
2005-01-12	2,700	2,710	2,690	2,690	14,500	6,725
2005-01-11	2,700	2,705	2,700	2,700	3,000	6,750
2005-01-07	2,690	2,690	2,690	2,690	500	6,725
2005-01-06	2,660	2,680	2,660	2,680	1,000	6,700
2005-01-05	2,700	2,700	2,700	2,700	500	6,750
2005-01-04	2,700	2,700	2,700	2,700	1,500	6,750

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