4365 松本油脂製薬(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 2,780 | 2,780 | 2,780 | 2,780 | 500 | 6,950 |
| 2006-12-28 | 2,710 | 2,710 | 2,710 | 2,710 | 500 | 6,775 |
| 2006-12-27 | 2,980 | 2,980 | 2,980 | 2,980 | 500 | 7,450 |
| 2006-12-26 | 2,945 | 2,945 | 2,945 | 2,945 | 500 | 7,362.50 |
| 2006-12-25 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 | 7,225 |
| 2006-12-22 | 2,890 | 2,940 | 2,885 | 2,940 | 5,500 | 7,350 |
| 2006-12-21 | 2,885 | 2,885 | 2,885 | 2,885 | 1,500 | 7,212.50 |
| 2006-12-20 | 2,885 | 2,885 | 2,885 | 2,885 | 500 | 7,212.50 |
| 2006-12-19 | 2,875 | 2,875 | 2,875 | 2,875 | 1,000 | 7,187.50 |
| 2006-12-18 | 2,885 | 2,885 | 2,885 | 2,885 | 500 | 7,212.50 |
| 2006-12-15 | 2,890 | 2,890 | 2,885 | 2,885 | 1,000 | 7,212.50 |
| 2006-12-14 | 2,885 | 2,885 | 2,885 | 2,885 | 500 | 7,212.50 |
| 2006-12-13 | 2,900 | 2,905 | 2,850 | 2,860 | 4,000 | 7,150 |
| 2006-12-12 | 2,910 | 2,910 | 2,900 | 2,900 | 12,500 | 7,250 |
| 2006-12-11 | 2,995 | 2,995 | 2,995 | 2,995 | 500 | 7,487.50 |
| 2006-12-07 | 2,905 | 2,905 | 2,905 | 2,905 | 500 | 7,262.50 |
| 2006-12-04 | 3,000 | 3,000 | 2,990 | 2,990 | 3,000 | 7,475 |
| 2006-12-01 | 3,010 | 3,010 | 3,000 | 3,000 | 8,000 | 7,500 |
| 2006-11-30 | 3,010 | 3,010 | 3,010 | 3,010 | 2,000 | 7,525 |
| 2006-11-29 | 3,010 | 3,010 | 3,010 | 3,010 | 500 | 7,525 |
| 2006-11-28 | 2,995 | 3,000 | 2,995 | 3,000 | 2,000 | 7,500 |
| 2006-11-27 | 2,910 | 3,010 | 2,910 | 3,010 | 3,000 | 7,525 |
| 2006-11-24 | 2,860 | 3,010 | 2,860 | 3,010 | 1,000 | 7,525 |
| 2006-11-22 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 7,500 |
| 2006-11-21 | 2,985 | 2,985 | 2,970 | 2,970 | 6,500 | 7,425 |
| 2006-11-20 | 2,980 | 2,980 | 2,980 | 2,980 | 500 | 7,450 |
| 2006-11-17 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 7,500 |
| 2006-11-16 | 2,955 | 2,960 | 2,955 | 2,960 | 3,000 | 7,400 |
| 2006-11-14 | 2,955 | 2,960 | 2,955 | 2,960 | 1,500 | 7,400 |
| 2006-11-13 | 2,885 | 2,955 | 2,885 | 2,955 | 1,500 | 7,387.50 |
| 2006-11-10 | 2,885 | 2,885 | 2,885 | 2,885 | 500 | 7,212.50 |
| 2006-11-09 | 2,880 | 2,885 | 2,880 | 2,885 | 2,000 | 7,212.50 |
| 2006-11-08 | 3,010 | 3,010 | 2,855 | 2,870 | 9,000 | 7,175 |
| 2006-11-06 | 3,030 | 3,050 | 3,010 | 3,010 | 4,000 | 7,525 |
| 2006-11-02 | 3,030 | 3,030 | 3,020 | 3,020 | 2,500 | 7,550 |
| 2006-10-31 | 2,980 | 3,030 | 2,980 | 3,030 | 1,500 | 7,575 |
| 2006-10-30 | 3,010 | 3,010 | 3,010 | 3,010 | 500 | 7,525 |
| 2006-10-27 | 2,835 | 3,000 | 2,835 | 3,000 | 4,000 | 7,500 |
| 2006-10-26 | 2,930 | 2,985 | 2,930 | 2,985 | 1,500 | 7,462.50 |
| 2006-10-25 | 2,985 | 2,985 | 2,985 | 2,985 | 500 | 7,462.50 |
| 2006-10-24 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2006-10-23 | 2,995 | 2,995 | 2,995 | 2,995 | 500 | 7,487.50 |
| 2006-10-20 | 2,995 | 2,995 | 2,995 | 2,995 | 500 | 7,487.50 |
| 2006-10-19 | 2,965 | 2,965 | 2,965 | 2,965 | 500 | 7,412.50 |
| 2006-10-18 | 2,865 | 2,950 | 2,865 | 2,950 | 1,000 | 7,375 |
| 2006-10-17 | 2,945 | 2,945 | 2,945 | 2,945 | 500 | 7,362.50 |
| 2006-10-16 | 2,850 | 2,850 | 2,850 | 2,850 | 500 | 7,125 |
| 2006-10-13 | 2,965 | 2,965 | 2,965 | 2,965 | 500 | 7,412.50 |
| 2006-10-12 | 2,720 | 2,900 | 2,720 | 2,900 | 1,000 | 7,250 |
| 2006-10-11 | 2,965 | 2,965 | 2,965 | 2,965 | 500 | 7,412.50 |
| 2006-10-10 | 2,825 | 2,900 | 2,825 | 2,825 | 2,500 | 7,062.50 |
| 2006-10-03 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2006-10-02 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2006-09-29 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2006-09-28 | 2,930 | 2,930 | 2,930 | 2,930 | 500 | 7,325 |
| 2006-09-27 | 2,940 | 2,950 | 2,940 | 2,950 | 1,000 | 7,375 |
| 2006-09-26 | 2,900 | 2,900 | 2,900 | 2,900 | 1,500 | 7,250 |
| 2006-09-25 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 7,250 |
| 2006-09-22 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 7,250 |
| 2006-09-21 | 2,900 | 2,935 | 2,900 | 2,900 | 4,500 | 7,250 |
| 2006-09-20 | 2,900 | 2,930 | 2,900 | 2,930 | 3,000 | 7,325 |
| 2006-09-19 | 2,900 | 2,980 | 2,900 | 2,980 | 2,000 | 7,450 |
| 2006-09-15 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 7,250 |
| 2006-09-14 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2006-09-13 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 7,250 |
| 2006-09-12 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 7,250 |
| 2006-09-11 | 2,895 | 2,900 | 2,895 | 2,900 | 1,500 | 7,250 |
| 2006-09-08 | 2,895 | 2,905 | 2,885 | 2,900 | 20,000 | 7,250 |
| 2006-09-07 | 2,890 | 2,900 | 2,890 | 2,900 | 1,000 | 7,250 |
| 2006-09-06 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2006-09-05 | 2,900 | 2,905 | 2,895 | 2,900 | 6,500 | 7,250 |
| 2006-09-04 | 2,915 | 2,930 | 2,915 | 2,925 | 2,000 | 7,312.50 |
| 2006-09-01 | 2,900 | 2,925 | 2,900 | 2,925 | 1,000 | 7,312.50 |
| 2006-08-31 | 2,895 | 2,925 | 2,895 | 2,910 | 2,500 | 7,275 |
| 2006-08-30 | 2,880 | 2,885 | 2,875 | 2,875 | 1,500 | 7,187.50 |
| 2006-08-29 | 2,890 | 2,895 | 2,890 | 2,895 | 1,500 | 7,237.50 |
| 2006-08-28 | 2,895 | 2,900 | 2,895 | 2,900 | 1,000 | 7,250 |
| 2006-08-25 | 2,820 | 2,900 | 2,815 | 2,900 | 10,000 | 7,250 |
| 2006-08-24 | 2,900 | 2,905 | 2,870 | 2,905 | 4,000 | 7,262.50 |
| 2006-08-23 | 2,895 | 2,900 | 2,880 | 2,885 | 7,500 | 7,212.50 |
| 2006-08-22 | 2,810 | 2,900 | 2,810 | 2,895 | 3,000 | 7,237.50 |
| 2006-08-21 | 2,845 | 2,905 | 2,845 | 2,900 | 3,000 | 7,250 |
| 2006-08-18 | 2,905 | 2,905 | 2,845 | 2,905 | 2,000 | 7,262.50 |
| 2006-08-17 | 2,805 | 2,915 | 2,805 | 2,845 | 5,500 | 7,112.50 |
| 2006-08-16 | 2,905 | 2,905 | 2,885 | 2,885 | 1,000 | 7,212.50 |
| 2006-08-15 | 2,905 | 2,905 | 2,905 | 2,905 | 500 | 7,262.50 |
| 2006-08-14 | 2,805 | 2,910 | 2,805 | 2,910 | 2,000 | 7,275 |
| 2006-08-11 | 2,905 | 2,905 | 2,905 | 2,905 | 1,000 | 7,262.50 |
| 2006-08-10 | 2,850 | 2,910 | 2,850 | 2,910 | 4,500 | 7,275 |
| 2006-08-09 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 7,250 |
| 2006-08-08 | 2,905 | 2,905 | 2,905 | 2,905 | 3,000 | 7,262.50 |
| 2006-08-03 | 2,915 | 2,915 | 2,910 | 2,910 | 3,000 | 7,275 |
| 2006-08-02 | 2,910 | 2,915 | 2,910 | 2,910 | 7,000 | 7,275 |
| 2006-07-31 | 2,905 | 2,910 | 2,905 | 2,910 | 1,500 | 7,275 |
| 2006-07-28 | 2,905 | 2,905 | 2,905 | 2,905 | 1,000 | 7,262.50 |
| 2006-07-27 | 3,010 | 3,010 | 3,010 | 3,010 | 500 | 7,525 |
| 2006-07-26 | 3,020 | 3,020 | 3,020 | 3,020 | 500 | 7,550 |
| 2006-07-25 | 3,020 | 3,020 | 3,020 | 3,020 | 500 | 7,550 |
| 2006-07-24 | 3,020 | 3,020 | 3,020 | 3,020 | 500 | 7,550 |
| 2006-07-21 | 3,000 | 3,020 | 3,000 | 3,020 | 5,000 | 7,550 |
| 2006-07-20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 7,500 |
| 2006-07-19 | 2,990 | 2,990 | 2,990 | 2,990 | 500 | 7,475 |
| 2006-07-18 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 7,475 |
| 2006-07-14 | 3,080 | 3,080 | 3,080 | 3,080 | 500 | 7,700 |
| 2006-07-13 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 7,725 |
| 2006-07-12 | 3,090 | 3,090 | 3,090 | 3,090 | 500 | 7,725 |
| 2006-07-11 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 7,750 |
| 2006-07-10 | 3,090 | 3,120 | 3,090 | 3,120 | 4,500 | 7,800 |
| 2006-07-07 | 3,050 | 3,110 | 3,050 | 3,100 | 1,500 | 7,750 |
| 2006-07-05 | 3,080 | 3,090 | 3,080 | 3,080 | 5,500 | 7,700 |
| 2006-06-30 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 7,750 |
| 2006-06-29 | 3,140 | 3,140 | 3,140 | 3,140 | 500 | 7,850 |
| 2006-06-28 | 3,100 | 3,150 | 3,100 | 3,150 | 1,000 | 7,875 |
| 2006-06-27 | 2,940 | 3,210 | 2,940 | 3,200 | 5,000 | 8,000 |
| 2006-06-26 | 3,190 | 3,190 | 3,190 | 3,190 | 500 | 7,975 |
| 2006-06-23 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2006-06-22 | 3,100 | 3,260 | 3,100 | 3,240 | 5,000 | 8,100 |
| 2006-06-21 | 3,190 | 3,190 | 3,190 | 3,190 | 500 | 7,975 |
| 2006-06-19 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2006-06-16 | 3,100 | 3,220 | 3,100 | 3,220 | 3,000 | 8,050 |
| 2006-06-15 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 7,750 |
| 2006-06-13 | 3,100 | 3,110 | 3,100 | 3,100 | 2,500 | 7,750 |
| 2006-06-12 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 7,750 |
| 2006-06-09 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 7,750 |
| 2006-06-08 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 7,750 |
| 2006-06-07 | 3,100 | 3,100 | 3,090 | 3,100 | 6,000 | 7,750 |
| 2006-06-06 | 3,110 | 3,110 | 3,100 | 3,110 | 2,000 | 7,775 |
| 2006-06-05 | 3,100 | 3,110 | 3,100 | 3,110 | 5,000 | 7,775 |
| 2006-06-02 | 3,110 | 3,110 | 3,100 | 3,100 | 2,000 | 7,750 |
| 2006-05-31 | 3,160 | 3,190 | 3,150 | 3,180 | 3,000 | 7,950 |
| 2006-05-30 | 3,100 | 3,300 | 3,100 | 3,250 | 18,500 | 8,125 |
| 2006-05-29 | 3,340 | 3,340 | 3,340 | 3,340 | 500 | 8,350 |
| 2006-05-26 | 3,240 | 3,380 | 3,240 | 3,380 | 5,500 | 8,450 |
| 2006-05-25 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 8,250 |
| 2006-05-24 | 3,310 | 3,330 | 3,290 | 3,320 | 15,000 | 8,300 |
| 2006-05-23 | 3,150 | 3,400 | 3,140 | 3,400 | 1,500 | 8,500 |
| 2006-05-22 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 8,500 |
| 2006-05-19 | 3,500 | 3,500 | 3,500 | 3,500 | 500 | 8,750 |
| 2006-05-18 | 3,290 | 3,290 | 3,290 | 3,290 | 500 | 8,225 |
| 2006-05-17 | 3,350 | 3,510 | 3,350 | 3,500 | 8,000 | 8,750 |
| 2006-05-16 | 3,400 | 3,500 | 3,400 | 3,500 | 1,500 | 8,750 |
| 2006-05-15 | 3,490 | 3,490 | 3,490 | 3,490 | 1,500 | 8,725 |
| 2006-05-12 | 3,500 | 3,500 | 3,500 | 3,500 | 500 | 8,750 |
| 2006-05-11 | 3,480 | 3,500 | 3,460 | 3,500 | 2,000 | 8,750 |
| 2006-05-09 | 3,300 | 3,500 | 3,300 | 3,500 | 1,500 | 8,750 |
| 2006-05-08 | 3,500 | 3,500 | 3,500 | 3,500 | 500 | 8,750 |
| 2006-04-27 | 3,350 | 3,480 | 3,350 | 3,480 | 8,000 | 8,700 |
| 2006-04-26 | 3,480 | 3,480 | 3,480 | 3,480 | 500 | 8,700 |
| 2006-04-25 | 3,330 | 3,490 | 3,330 | 3,480 | 3,000 | 8,700 |
| 2006-04-24 | 3,510 | 3,510 | 3,510 | 3,510 | 1,000 | 8,775 |
| 2006-04-21 | 3,550 | 3,550 | 3,540 | 3,540 | 1,500 | 8,850 |
| 2006-04-20 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 8,875 |
| 2006-04-19 | 3,500 | 3,760 | 3,500 | 3,600 | 10,000 | 9,000 |
| 2006-04-18 | 3,580 | 3,580 | 3,580 | 3,580 | 500 | 8,950 |
| 2006-04-17 | 3,640 | 3,690 | 3,570 | 3,570 | 29,000 | 8,925 |
| 2006-04-13 | 3,330 | 3,640 | 3,330 | 3,640 | 1,000 | 9,100 |
| 2006-04-12 | 3,500 | 3,500 | 3,500 | 3,500 | 500 | 8,750 |
| 2006-04-11 | 3,250 | 3,520 | 3,250 | 3,510 | 3,000 | 8,775 |
| 2006-04-10 | 3,400 | 3,400 | 3,400 | 3,400 | 500 | 8,500 |
| 2006-04-07 | 3,270 | 3,290 | 3,270 | 3,290 | 2,000 | 8,225 |
| 2006-04-06 | 3,100 | 3,300 | 3,100 | 3,290 | 44,000 | 8,225 |
| 2006-04-05 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2006-03-31 | 3,210 | 3,210 | 3,210 | 3,210 | 500 | 8,025 |
| 2006-03-23 | 3,250 | 3,250 | 3,250 | 3,250 | 11,500 | 8,125 |
| 2006-03-22 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 8,125 |
| 2006-03-16 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 8,125 |
| 2006-03-14 | 3,250 | 3,260 | 3,250 | 3,260 | 2,500 | 8,150 |
| 2006-03-13 | 3,250 | 3,260 | 3,250 | 3,250 | 6,000 | 8,125 |
| 2006-03-06 | 3,260 | 3,260 | 3,250 | 3,250 | 1,000 | 8,125 |
| 2006-03-02 | 3,090 | 3,090 | 3,070 | 3,070 | 1,000 | 7,675 |
| 2006-03-01 | 3,080 | 3,080 | 3,060 | 3,070 | 3,000 | 7,675 |
| 2006-02-28 | 3,010 | 3,200 | 2,900 | 3,150 | 7,500 | 7,875 |
| 2006-02-27 | 3,210 | 3,220 | 3,210 | 3,210 | 1,500 | 8,025 |
| 2006-02-23 | 3,160 | 3,200 | 3,150 | 3,200 | 3,000 | 8,000 |
| 2006-02-16 | 3,280 | 3,280 | 3,240 | 3,240 | 2,000 | 8,100 |
| 2006-02-14 | 3,210 | 3,290 | 3,200 | 3,290 | 1,500 | 8,225 |
| 2006-02-08 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 8,250 |
| 2006-02-07 | 3,250 | 3,300 | 3,240 | 3,300 | 1,500 | 8,250 |
| 2006-02-06 | 3,400 | 3,400 | 3,400 | 3,400 | 500 | 8,500 |
| 2006-02-03 | 3,400 | 3,400 | 3,400 | 3,400 | 1,500 | 8,500 |
| 2006-02-02 | 3,290 | 3,480 | 3,290 | 3,450 | 95,000 | 8,625 |
| 2006-02-01 | 3,290 | 3,290 | 3,290 | 3,290 | 500 | 8,225 |
| 2006-01-31 | 3,300 | 3,320 | 3,300 | 3,300 | 7,000 | 8,250 |
| 2006-01-30 | 3,250 | 3,300 | 3,250 | 3,300 | 3,500 | 8,250 |
| 2006-01-27 | 3,210 | 3,250 | 3,210 | 3,250 | 4,000 | 8,125 |
| 2006-01-26 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 8,125 |
| 2006-01-25 | 3,250 | 3,250 | 3,250 | 3,250 | 500 | 8,125 |
| 2006-01-24 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 8,125 |
| 2006-01-23 | 3,250 | 3,250 | 3,250 | 3,250 | 1,500 | 8,125 |
| 2006-01-20 | 3,250 | 3,250 | 3,240 | 3,250 | 8,500 | 8,125 |
| 2006-01-19 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 8,250 |
| 2006-01-18 | 3,250 | 3,250 | 3,250 | 3,250 | 1,500 | 8,125 |
| 2006-01-17 | 3,240 | 3,300 | 3,170 | 3,300 | 2,500 | 8,250 |
| 2006-01-16 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 8,250 |
| 2006-01-13 | 3,360 | 3,380 | 3,270 | 3,310 | 8,000 | 8,275 |
| 2006-01-12 | 3,390 | 3,390 | 3,390 | 3,390 | 500 | 8,475 |
| 2006-01-11 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 | 8,425 |
| 2006-01-10 | 3,400 | 3,400 | 3,400 | 3,400 | 500 | 8,500 |
| 2006-01-06 | 3,370 | 3,390 | 3,350 | 3,390 | 2,000 | 8,475 |
| 2006-01-05 | 3,340 | 3,340 | 3,330 | 3,330 | 1,500 | 8,325 |
| 2006-01-04 | 3,340 | 3,340 | 3,340 | 3,340 | 500 | 8,350 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
