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
2007-12-28	2,540	2,545	2,540	2,540	2,000	6,350
2007-12-27	2,545	2,550	2,540	2,540	2,500	6,350
2007-12-26	2,540	2,545	2,540	2,545	1,000	6,362.50
2007-12-17	2,545	2,545	2,540	2,545	1,500	6,362.50
2007-12-14	2,550	2,550	2,550	2,550	500	6,375
2007-12-11	2,510	2,545	2,500	2,545	2,000	6,362.50
2007-12-10	2,545	2,545	2,545	2,545	500	6,362.50
2007-12-07	2,535	2,555	2,520	2,545	10,500	6,362.50
2007-12-06	2,600	2,605	2,600	2,605	1,000	6,512.50
2007-12-05	2,710	2,720	2,710	2,720	1,000	6,800
2007-12-04	2,770	2,770	2,770	2,770	500	6,925
2007-11-29	2,800	2,800	2,780	2,785	200,000	6,962.50
2007-11-28	2,730	2,830	2,730	2,790	40,000	6,975
2007-11-27	2,710	2,840	2,710	2,730	5,000	6,825
2007-11-26	2,895	2,900	2,710	2,710	8,500	6,775
2007-11-22	2,880	2,900	2,805	2,855	43,000	7,137.50
2007-11-21	2,820	2,825	2,820	2,825	1,000	7,062.50
2007-11-20	2,880	2,880	2,820	2,820	1,000	7,050
2007-11-19	2,890	2,890	2,800	2,800	3,000	7,000
2007-11-16	2,900	2,900	2,900	2,900	500	7,250
2007-11-15	2,870	2,875	2,820	2,820	1,500	7,050
2007-11-14	2,845	2,850	2,845	2,850	1,000	7,125
2007-11-13	2,815	2,820	2,815	2,820	1,000	7,050
2007-11-12	2,840	2,845	2,780	2,780	64,000	6,950
2007-11-09	2,850	2,850	2,840	2,840	1,500	7,100
2007-11-08	2,815	2,815	2,805	2,805	1,000	7,012.50
2007-11-07	2,800	2,805	2,800	2,805	1,000	7,012.50
2007-11-06	2,815	2,860	2,800	2,800	5,500	7,000
2007-11-05	2,875	2,880	2,755	2,780	3,000	6,950
2007-11-02	2,895	2,900	2,800	2,800	4,500	7,000
2007-11-01	2,875	2,875	2,745	2,800	7,000	7,000
2007-10-31	2,890	2,890	2,890	2,890	500	7,225
2007-10-30	2,800	2,830	2,800	2,830	4,000	7,075
2007-10-29	2,895	2,895	2,875	2,880	8,000	7,200
2007-10-26	2,830	2,830	2,785	2,790	61,500	6,975
2007-10-25	2,900	2,900	2,780	2,800	28,500	7,000
2007-10-24	2,900	2,900	2,810	2,850	2,500	7,125
2007-10-23	2,895	2,900	2,895	2,895	1,500	7,237.50
2007-10-22	2,900	2,900	2,900	2,900	1,000	7,250
2007-10-19	2,900	2,900	2,900	2,900	500	7,250
2007-10-18	2,900	2,900	2,890	2,890	1,500	7,225
2007-10-17	2,860	2,900	2,845	2,855	10,500	7,137.50
2007-10-16	2,895	2,900	2,850	2,860	4,000	7,150
2007-10-15	2,815	2,895	2,815	2,860	2,500	7,150
2007-10-12	2,870	2,890	2,855	2,855	11,500	7,137.50
2007-10-11	2,855	2,900	2,855	2,865	2,500	7,162.50
2007-10-10	2,900	2,900	2,900	2,900	1,000	7,250
2007-10-09	2,900	2,900	2,900	2,900	500	7,250
2007-10-05	2,895	2,900	2,845	2,845	6,500	7,112.50
2007-10-04	2,900	2,900	2,900	2,900	500	7,250
2007-10-03	2,900	2,900	2,900	2,900	1,500	7,250
2007-10-02	2,895	2,895	2,895	2,895	500	7,237.50
2007-10-01	2,900	2,905	2,895	2,895	5,000	7,237.50
2007-09-28	2,890	2,925	2,885	2,925	26,000	7,312.50
2007-09-27	2,805	2,900	2,805	2,900	1,000	7,250
2007-09-26	2,900	2,945	2,900	2,945	10,000	7,362.50
2007-09-25	2,895	2,900	2,895	2,900	1,500	7,250
2007-09-21	2,900	2,900	2,850	2,900	2,500	7,250
2007-09-20	2,920	2,920	2,920	2,920	500	7,300
2007-09-19	2,925	2,925	2,925	2,925	5,000	7,312.50
2007-09-18	2,925	2,925	2,925	2,925	1,000	7,312.50
2007-09-14	2,925	2,925	2,925	2,925	1,000	7,312.50
2007-09-13	2,925	2,925	2,925	2,925	500	7,312.50
2007-09-12	2,970	2,970	2,970	2,970	500	7,425
2007-09-11	2,910	2,925	2,910	2,910	2,000	7,275
2007-09-10	2,900	2,900	2,895	2,895	2,000	7,237.50
2007-09-07	2,925	2,925	2,925	2,925	3,000	7,312.50
2007-09-06	2,925	2,925	2,925	2,925	500	7,312.50
2007-09-04	2,925	2,925	2,925	2,925	500	7,312.50
2007-09-03	2,980	2,980	2,980	2,980	500	7,450
2007-08-31	2,925	2,925	2,925	2,925	500	7,312.50
2007-08-30	2,925	2,925	2,925	2,925	1,000	7,312.50
2007-08-29	2,925	2,925	2,925	2,925	500	7,312.50
2007-08-28	2,920	2,925	2,920	2,925	1,000	7,312.50
2007-08-27	2,885	2,925	2,880	2,925	12,000	7,312.50
2007-08-24	2,860	2,900	2,860	2,880	12,000	7,200
2007-08-23	2,900	2,900	2,860	2,860	2,500	7,150
2007-08-22	2,910	2,910	2,900	2,900	1,000	7,250
2007-08-21	2,910	2,910	2,910	2,910	1,000	7,275
2007-08-20	2,910	2,910	2,910	2,910	2,000	7,275
2007-08-17	2,910	2,910	2,910	2,910	500	7,275
2007-08-16	2,910	2,910	2,900	2,910	4,500	7,275
2007-08-15	2,930	2,930	2,930	2,930	500	7,325
2007-08-14	2,910	2,910	2,900	2,910	3,000	7,275
2007-08-13	2,915	2,915	2,900	2,910	7,500	7,275
2007-08-10	2,910	2,910	2,900	2,905	2,500	7,262.50
2007-08-09	2,910	2,915	2,910	2,910	4,500	7,275
2007-08-08	2,910	2,910	2,910	2,910	500	7,275
2007-08-07	2,935	2,935	2,935	2,935	500	7,337.50
2007-08-06	2,935	2,935	2,935	2,935	2,000	7,337.50
2007-08-03	2,940	2,940	2,940	2,940	500	7,350
2007-08-02	2,990	2,990	2,990	2,990	500	7,475
2007-07-27	2,990	2,990	2,990	2,990	500	7,475
2007-07-26	2,970	2,970	2,940	2,940	1,000	7,350
2007-07-25	2,960	2,960	2,960	2,960	500	7,400
2007-07-24	2,980	2,980	2,980	2,980	500	7,450
2007-07-23	2,970	2,970	2,970	2,970	500	7,425
2007-07-20	2,950	2,950	2,950	2,950	500	7,375
2007-07-19	2,985	2,985	2,985	2,985	500	7,462.50
2007-07-18	2,985	2,985	2,985	2,985	1,000	7,462.50
2007-07-17	2,990	2,990	2,990	2,990	500	7,475
2007-07-13	2,990	2,995	2,990	2,995	1,000	7,487.50
2007-07-11	2,975	3,000	2,970	2,995	2,500	7,487.50
2007-07-10	2,915	2,920	2,915	2,920	2,500	7,300
2007-07-09	2,975	2,980	2,975	2,980	1,000	7,450
2007-07-06	2,940	2,940	2,940	2,940	500	7,350
2007-07-05	3,000	3,010	2,920	2,920	8,500	7,300
2007-07-04	2,965	2,965	2,965	2,965	500	7,412.50
2007-07-03	2,925	2,925	2,925	2,925	500	7,312.50
2007-07-02	2,985	2,985	2,985	2,985	500	7,462.50
2007-06-29	2,995	2,995	2,995	2,995	2,000	7,487.50
2007-06-27	2,915	2,930	2,915	2,930	2,500	7,325
2007-06-26	2,950	2,950	2,950	2,950	500	7,375
2007-06-25	2,915	2,915	2,915	2,915	500	7,287.50
2007-06-22	2,965	2,965	2,965	2,965	500	7,412.50
2007-06-21	2,960	2,960	2,960	2,960	1,000	7,400
2007-06-20	2,915	2,915	2,915	2,915	500	7,287.50
2007-06-19	2,915	2,915	2,915	2,915	500	7,287.50
2007-06-18	2,940	2,940	2,940	2,940	500	7,350
2007-06-15	2,915	2,915	2,915	2,915	500	7,287.50
2007-06-14	2,940	2,940	2,940	2,940	500	7,350
2007-06-13	2,915	2,915	2,915	2,915	500	7,287.50
2007-06-12	2,945	2,945	2,945	2,945	500	7,362.50
2007-06-08	2,910	2,910	2,910	2,910	1,000	7,275
2007-06-07	2,905	2,905	2,905	2,905	500	7,262.50
2007-06-06	2,950	2,950	2,950	2,950	500	7,375
2007-06-05	2,905	2,905	2,900	2,900	2,000	7,250
2007-06-04	2,985	2,985	2,985	2,985	500	7,462.50
2007-05-31	2,905	2,965	2,905	2,965	1,000	7,412.50
2007-05-30	2,990	2,990	2,990	2,990	500	7,475
2007-05-29	2,900	2,900	2,900	2,900	500	7,250
2007-05-28	2,930	2,930	2,930	2,930	500	7,325
2007-05-25	2,930	2,930	2,930	2,930	1,000	7,325
2007-05-24	2,900	2,905	2,900	2,905	7,000	7,262.50
2007-05-23	2,900	2,900	2,900	2,900	1,000	7,250
2007-05-22	2,900	2,900	2,900	2,900	1,000	7,250
2007-05-21	2,900	2,900	2,900	2,900	1,000	7,250
2007-05-18	2,900	2,900	2,870	2,870	1,000	7,175
2007-05-17	2,900	2,900	2,900	2,900	1,000	7,250
2007-05-16	2,900	2,900	2,900	2,900	500	7,250
2007-05-15	2,900	2,900	2,900	2,900	500	7,250
2007-05-14	2,900	2,900	2,900	2,900	1,000	7,250
2007-05-11	2,900	2,900	2,840	2,850	1,500	7,125
2007-05-10	2,900	2,900	2,900	2,900	500	7,250
2007-05-09	2,900	2,900	2,900	2,900	500	7,250
2007-05-08	2,890	2,895	2,890	2,890	1,500	7,225
2007-04-27	2,845	2,850	2,845	2,850	1,000	7,125
2007-04-26	2,845	2,850	2,845	2,850	1,000	7,125
2007-04-25	2,895	2,900	2,895	2,900	3,000	7,250
2007-04-24	2,895	2,900	2,895	2,900	1,000	7,250
2007-04-23	2,900	2,900	2,900	2,900	500	7,250
2007-04-20	2,900	2,900	2,900	2,900	500	7,250
2007-04-19	2,800	2,800	2,800	2,800	1,000	7,000
2007-04-18	2,950	2,950	2,950	2,950	500	7,375
2007-04-17	2,990	2,990	2,990	2,990	500	7,475
2007-04-13	2,855	2,925	2,830	2,925	5,500	7,312.50
2007-04-12	2,940	2,940	2,940	2,940	500	7,350
2007-04-09	2,825	2,890	2,825	2,890	3,500	7,225
2007-04-06	2,880	2,880	2,870	2,870	2,000	7,175
2007-04-05	2,880	2,880	2,870	2,870	1,500	7,175
2007-04-04	2,855	2,860	2,855	2,860	1,000	7,150
2007-04-03	2,855	2,870	2,845	2,860	7,000	7,150
2007-04-02	2,825	2,835	2,825	2,830	3,000	7,075
2007-03-30	2,830	2,830	2,815	2,815	4,000	7,037.50
2007-03-29	2,805	2,810	2,805	2,810	5,000	7,025
2007-03-28	2,805	2,805	2,795	2,800	2,000	7,000
2007-03-27	2,795	2,800	2,795	2,800	2,500	7,000
2007-03-26	2,845	2,850	2,790	2,800	25,500	7,000
2007-03-23	2,845	2,855	2,805	2,805	3,500	7,012.50
2007-03-22	2,920	2,920	2,815	2,845	15,500	7,112.50
2007-03-20	2,900	2,905	2,900	2,900	2,500	7,250
2007-03-19	2,900	2,900	2,900	2,900	500	7,250
2007-03-16	2,995	2,995	2,995	2,995	500	7,487.50
2007-03-15	3,000	3,000	2,995	2,995	13,500	7,487.50
2007-03-14	3,030	3,030	3,030	3,030	500	7,575
2007-03-13	3,010	3,010	3,010	3,010	500	7,525
2007-03-12	2,995	2,995	2,995	2,995	500	7,487.50
2007-03-09	3,030	3,030	3,030	3,030	500	7,575
2007-03-08	3,000	3,000	3,000	3,000	500	7,500
2007-03-07	3,030	3,030	3,030	3,030	500	7,575
2007-03-01	3,050	3,060	3,050	3,050	7,000	7,625
2007-02-28	3,000	3,060	2,995	3,060	19,000	7,650
2007-02-27	3,050	3,050	3,050	3,050	500	7,625
2007-02-26	3,000	3,000	3,000	3,000	500	7,500
2007-02-23	3,050	3,050	3,050	3,050	500	7,625
2007-02-22	2,980	2,980	2,980	2,980	500	7,450
2007-02-21	2,980	2,980	2,980	2,980	1,000	7,450
2007-02-20	2,980	2,980	2,980	2,980	500	7,450
2007-02-19	2,960	2,960	2,960	2,960	500	7,400
2007-02-16	2,915	2,915	2,915	2,915	500	7,287.50
2007-02-15	2,920	2,925	2,900	2,900	2,500	7,250
2007-02-14	3,040	3,040	3,040	3,040	500	7,600
2007-02-13	2,935	2,935	2,935	2,935	500	7,337.50
2007-02-09	3,000	3,000	3,000	3,000	500	7,500
2007-02-08	2,905	3,000	2,905	2,995	1,500	7,487.50
2007-02-07	3,050	3,050	3,050	3,050	500	7,625
2007-02-06	3,000	3,000	3,000	3,000	500	7,500
2007-02-01	2,895	2,895	2,895	2,895	500	7,237.50
2007-01-30	3,000	3,010	3,000	3,010	3,000	7,525
2007-01-29	2,990	2,990	2,990	2,990	500	7,475
2007-01-26	2,975	2,975	2,975	2,975	500	7,437.50
2007-01-25	2,900	2,900	2,900	2,900	500	7,250
2007-01-24	2,810	2,810	2,810	2,810	500	7,025
2007-01-23	3,100	3,100	3,100	3,100	500	7,750
2007-01-22	3,000	3,000	3,000	3,000	2,000	7,500
2007-01-19	3,070	3,110	3,070	3,100	1,500	7,750
2007-01-18	3,140	3,140	3,130	3,130	1,000	7,825
2007-01-17	2,945	2,950	2,920	2,920	6,500	7,300
2007-01-16	2,900	2,900	2,900	2,900	500	7,250
2007-01-15	2,925	2,925	2,925	2,925	500	7,312.50
2007-01-12	2,800	2,805	2,800	2,805	1,000	7,012.50
2007-01-11	2,820	2,820	2,820	2,820	500	7,050
2007-01-10	2,935	2,935	2,935	2,935	500	7,337.50
2007-01-05	2,795	2,800	2,795	2,800	1,000	7,000

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30