4365 松本油脂製薬(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,5402,5452,5402,5402,0006,350
2007-12-272,5452,5502,5402,5402,5006,350
2007-12-262,5402,5452,5402,5451,0006,362.50
2007-12-172,5452,5452,5402,5451,5006,362.50
2007-12-142,5502,5502,5502,5505006,375
2007-12-112,5102,5452,5002,5452,0006,362.50
2007-12-102,5452,5452,5452,5455006,362.50
2007-12-072,5352,5552,5202,54510,5006,362.50
2007-12-062,6002,6052,6002,6051,0006,512.50
2007-12-052,7102,7202,7102,7201,0006,800
2007-12-042,7702,7702,7702,7705006,925
2007-11-292,8002,8002,7802,785200,0006,962.50
2007-11-282,7302,8302,7302,79040,0006,975
2007-11-272,7102,8402,7102,7305,0006,825
2007-11-262,8952,9002,7102,7108,5006,775
2007-11-222,8802,9002,8052,85543,0007,137.50
2007-11-212,8202,8252,8202,8251,0007,062.50
2007-11-202,8802,8802,8202,8201,0007,050
2007-11-192,8902,8902,8002,8003,0007,000
2007-11-162,9002,9002,9002,9005007,250
2007-11-152,8702,8752,8202,8201,5007,050
2007-11-142,8452,8502,8452,8501,0007,125
2007-11-132,8152,8202,8152,8201,0007,050
2007-11-122,8402,8452,7802,78064,0006,950
2007-11-092,8502,8502,8402,8401,5007,100
2007-11-082,8152,8152,8052,8051,0007,012.50
2007-11-072,8002,8052,8002,8051,0007,012.50
2007-11-062,8152,8602,8002,8005,5007,000
2007-11-052,8752,8802,7552,7803,0006,950
2007-11-022,8952,9002,8002,8004,5007,000
2007-11-012,8752,8752,7452,8007,0007,000
2007-10-312,8902,8902,8902,8905007,225
2007-10-302,8002,8302,8002,8304,0007,075
2007-10-292,8952,8952,8752,8808,0007,200
2007-10-262,8302,8302,7852,79061,5006,975
2007-10-252,9002,9002,7802,80028,5007,000
2007-10-242,9002,9002,8102,8502,5007,125
2007-10-232,8952,9002,8952,8951,5007,237.50
2007-10-222,9002,9002,9002,9001,0007,250
2007-10-192,9002,9002,9002,9005007,250
2007-10-182,9002,9002,8902,8901,5007,225
2007-10-172,8602,9002,8452,85510,5007,137.50
2007-10-162,8952,9002,8502,8604,0007,150
2007-10-152,8152,8952,8152,8602,5007,150
2007-10-122,8702,8902,8552,85511,5007,137.50
2007-10-112,8552,9002,8552,8652,5007,162.50
2007-10-102,9002,9002,9002,9001,0007,250
2007-10-092,9002,9002,9002,9005007,250
2007-10-052,8952,9002,8452,8456,5007,112.50
2007-10-042,9002,9002,9002,9005007,250
2007-10-032,9002,9002,9002,9001,5007,250
2007-10-022,8952,8952,8952,8955007,237.50
2007-10-012,9002,9052,8952,8955,0007,237.50
2007-09-282,8902,9252,8852,92526,0007,312.50
2007-09-272,8052,9002,8052,9001,0007,250
2007-09-262,9002,9452,9002,94510,0007,362.50
2007-09-252,8952,9002,8952,9001,5007,250
2007-09-212,9002,9002,8502,9002,5007,250
2007-09-202,9202,9202,9202,9205007,300
2007-09-192,9252,9252,9252,9255,0007,312.50
2007-09-182,9252,9252,9252,9251,0007,312.50
2007-09-142,9252,9252,9252,9251,0007,312.50
2007-09-132,9252,9252,9252,9255007,312.50
2007-09-122,9702,9702,9702,9705007,425
2007-09-112,9102,9252,9102,9102,0007,275
2007-09-102,9002,9002,8952,8952,0007,237.50
2007-09-072,9252,9252,9252,9253,0007,312.50
2007-09-062,9252,9252,9252,9255007,312.50
2007-09-042,9252,9252,9252,9255007,312.50
2007-09-032,9802,9802,9802,9805007,450
2007-08-312,9252,9252,9252,9255007,312.50
2007-08-302,9252,9252,9252,9251,0007,312.50
2007-08-292,9252,9252,9252,9255007,312.50
2007-08-282,9202,9252,9202,9251,0007,312.50
2007-08-272,8852,9252,8802,92512,0007,312.50
2007-08-242,8602,9002,8602,88012,0007,200
2007-08-232,9002,9002,8602,8602,5007,150
2007-08-222,9102,9102,9002,9001,0007,250
2007-08-212,9102,9102,9102,9101,0007,275
2007-08-202,9102,9102,9102,9102,0007,275
2007-08-172,9102,9102,9102,9105007,275
2007-08-162,9102,9102,9002,9104,5007,275
2007-08-152,9302,9302,9302,9305007,325
2007-08-142,9102,9102,9002,9103,0007,275
2007-08-132,9152,9152,9002,9107,5007,275
2007-08-102,9102,9102,9002,9052,5007,262.50
2007-08-092,9102,9152,9102,9104,5007,275
2007-08-082,9102,9102,9102,9105007,275
2007-08-072,9352,9352,9352,9355007,337.50
2007-08-062,9352,9352,9352,9352,0007,337.50
2007-08-032,9402,9402,9402,9405007,350
2007-08-022,9902,9902,9902,9905007,475
2007-07-272,9902,9902,9902,9905007,475
2007-07-262,9702,9702,9402,9401,0007,350
2007-07-252,9602,9602,9602,9605007,400
2007-07-242,9802,9802,9802,9805007,450
2007-07-232,9702,9702,9702,9705007,425
2007-07-202,9502,9502,9502,9505007,375
2007-07-192,9852,9852,9852,9855007,462.50
2007-07-182,9852,9852,9852,9851,0007,462.50
2007-07-172,9902,9902,9902,9905007,475
2007-07-132,9902,9952,9902,9951,0007,487.50
2007-07-112,9753,0002,9702,9952,5007,487.50
2007-07-102,9152,9202,9152,9202,5007,300
2007-07-092,9752,9802,9752,9801,0007,450
2007-07-062,9402,9402,9402,9405007,350
2007-07-053,0003,0102,9202,9208,5007,300
2007-07-042,9652,9652,9652,9655007,412.50
2007-07-032,9252,9252,9252,9255007,312.50
2007-07-022,9852,9852,9852,9855007,462.50
2007-06-292,9952,9952,9952,9952,0007,487.50
2007-06-272,9152,9302,9152,9302,5007,325
2007-06-262,9502,9502,9502,9505007,375
2007-06-252,9152,9152,9152,9155007,287.50
2007-06-222,9652,9652,9652,9655007,412.50
2007-06-212,9602,9602,9602,9601,0007,400
2007-06-202,9152,9152,9152,9155007,287.50
2007-06-192,9152,9152,9152,9155007,287.50
2007-06-182,9402,9402,9402,9405007,350
2007-06-152,9152,9152,9152,9155007,287.50
2007-06-142,9402,9402,9402,9405007,350
2007-06-132,9152,9152,9152,9155007,287.50
2007-06-122,9452,9452,9452,9455007,362.50
2007-06-082,9102,9102,9102,9101,0007,275
2007-06-072,9052,9052,9052,9055007,262.50
2007-06-062,9502,9502,9502,9505007,375
2007-06-052,9052,9052,9002,9002,0007,250
2007-06-042,9852,9852,9852,9855007,462.50
2007-05-312,9052,9652,9052,9651,0007,412.50
2007-05-302,9902,9902,9902,9905007,475
2007-05-292,9002,9002,9002,9005007,250
2007-05-282,9302,9302,9302,9305007,325
2007-05-252,9302,9302,9302,9301,0007,325
2007-05-242,9002,9052,9002,9057,0007,262.50
2007-05-232,9002,9002,9002,9001,0007,250
2007-05-222,9002,9002,9002,9001,0007,250
2007-05-212,9002,9002,9002,9001,0007,250
2007-05-182,9002,9002,8702,8701,0007,175
2007-05-172,9002,9002,9002,9001,0007,250
2007-05-162,9002,9002,9002,9005007,250
2007-05-152,9002,9002,9002,9005007,250
2007-05-142,9002,9002,9002,9001,0007,250
2007-05-112,9002,9002,8402,8501,5007,125
2007-05-102,9002,9002,9002,9005007,250
2007-05-092,9002,9002,9002,9005007,250
2007-05-082,8902,8952,8902,8901,5007,225
2007-04-272,8452,8502,8452,8501,0007,125
2007-04-262,8452,8502,8452,8501,0007,125
2007-04-252,8952,9002,8952,9003,0007,250
2007-04-242,8952,9002,8952,9001,0007,250
2007-04-232,9002,9002,9002,9005007,250
2007-04-202,9002,9002,9002,9005007,250
2007-04-192,8002,8002,8002,8001,0007,000
2007-04-182,9502,9502,9502,9505007,375
2007-04-172,9902,9902,9902,9905007,475
2007-04-132,8552,9252,8302,9255,5007,312.50
2007-04-122,9402,9402,9402,9405007,350
2007-04-092,8252,8902,8252,8903,5007,225
2007-04-062,8802,8802,8702,8702,0007,175
2007-04-052,8802,8802,8702,8701,5007,175
2007-04-042,8552,8602,8552,8601,0007,150
2007-04-032,8552,8702,8452,8607,0007,150
2007-04-022,8252,8352,8252,8303,0007,075
2007-03-302,8302,8302,8152,8154,0007,037.50
2007-03-292,8052,8102,8052,8105,0007,025
2007-03-282,8052,8052,7952,8002,0007,000
2007-03-272,7952,8002,7952,8002,5007,000
2007-03-262,8452,8502,7902,80025,5007,000
2007-03-232,8452,8552,8052,8053,5007,012.50
2007-03-222,9202,9202,8152,84515,5007,112.50
2007-03-202,9002,9052,9002,9002,5007,250
2007-03-192,9002,9002,9002,9005007,250
2007-03-162,9952,9952,9952,9955007,487.50
2007-03-153,0003,0002,9952,99513,5007,487.50
2007-03-143,0303,0303,0303,0305007,575
2007-03-133,0103,0103,0103,0105007,525
2007-03-122,9952,9952,9952,9955007,487.50
2007-03-093,0303,0303,0303,0305007,575
2007-03-083,0003,0003,0003,0005007,500
2007-03-073,0303,0303,0303,0305007,575
2007-03-013,0503,0603,0503,0507,0007,625
2007-02-283,0003,0602,9953,06019,0007,650
2007-02-273,0503,0503,0503,0505007,625
2007-02-263,0003,0003,0003,0005007,500
2007-02-233,0503,0503,0503,0505007,625
2007-02-222,9802,9802,9802,9805007,450
2007-02-212,9802,9802,9802,9801,0007,450
2007-02-202,9802,9802,9802,9805007,450
2007-02-192,9602,9602,9602,9605007,400
2007-02-162,9152,9152,9152,9155007,287.50
2007-02-152,9202,9252,9002,9002,5007,250
2007-02-143,0403,0403,0403,0405007,600
2007-02-132,9352,9352,9352,9355007,337.50
2007-02-093,0003,0003,0003,0005007,500
2007-02-082,9053,0002,9052,9951,5007,487.50
2007-02-073,0503,0503,0503,0505007,625
2007-02-063,0003,0003,0003,0005007,500
2007-02-012,8952,8952,8952,8955007,237.50
2007-01-303,0003,0103,0003,0103,0007,525
2007-01-292,9902,9902,9902,9905007,475
2007-01-262,9752,9752,9752,9755007,437.50
2007-01-252,9002,9002,9002,9005007,250
2007-01-242,8102,8102,8102,8105007,025
2007-01-233,1003,1003,1003,1005007,750
2007-01-223,0003,0003,0003,0002,0007,500
2007-01-193,0703,1103,0703,1001,5007,750
2007-01-183,1403,1403,1303,1301,0007,825
2007-01-172,9452,9502,9202,9206,5007,300
2007-01-162,9002,9002,9002,9005007,250
2007-01-152,9252,9252,9252,9255007,312.50
2007-01-122,8002,8052,8002,8051,0007,012.50
2007-01-112,8202,8202,8202,8205007,050
2007-01-102,9352,9352,9352,9355007,337.50
2007-01-052,7952,8002,7952,8001,0007,000

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