4365 松本油脂製薬(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 1,510 | 1,510 | 1,510 | 1,510 | 1,500 | 3,775 |
| 2008-12-22 | 1,530 | 1,530 | 1,530 | 1,530 | 500 | 3,825 |
| 2008-12-15 | 1,520 | 1,520 | 1,520 | 1,520 | 7,000 | 3,800 |
| 2008-12-12 | 1,520 | 1,520 | 1,510 | 1,510 | 2,500 | 3,775 |
| 2008-12-11 | 1,535 | 1,535 | 1,520 | 1,520 | 2,500 | 3,800 |
| 2008-12-10 | 1,535 | 1,535 | 1,535 | 1,535 | 6,500 | 3,837.50 |
| 2008-12-09 | 1,550 | 1,550 | 1,535 | 1,535 | 1,500 | 3,837.50 |
| 2008-12-08 | 1,535 | 1,550 | 1,535 | 1,550 | 2,000 | 3,875 |
| 2008-12-04 | 1,540 | 1,540 | 1,535 | 1,535 | 1,000 | 3,837.50 |
| 2008-12-03 | 1,550 | 1,550 | 1,535 | 1,535 | 1,000 | 3,837.50 |
| 2008-12-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 | 3,875 |
| 2008-12-01 | 1,550 | 1,550 | 1,540 | 1,540 | 1,500 | 3,850 |
| 2008-11-28 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 3,875 |
| 2008-11-27 | 1,545 | 1,545 | 1,545 | 1,545 | 500 | 3,862.50 |
| 2008-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 3,750 |
| 2008-11-21 | 1,510 | 1,510 | 1,500 | 1,500 | 1,000 | 3,750 |
| 2008-11-20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 2008-11-12 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 3,800 |
| 2008-11-11 | 1,529 | 1,529 | 1,529 | 1,529 | 1,000 | 3,822.50 |
| 2008-11-05 | 1,401 | 1,401 | 1,401 | 1,401 | 500 | 3,502.50 |
| 2008-10-31 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 3,500 |
| 2008-10-30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 3,475 |
| 2008-10-27 | 1,470 | 1,470 | 1,470 | 1,470 | 500 | 3,675 |
| 2008-10-23 | 1,470 | 1,470 | 1,470 | 1,470 | 500 | 3,675 |
| 2008-10-21 | 1,511 | 1,511 | 1,511 | 1,511 | 500 | 3,777.50 |
| 2008-10-16 | 1,480 | 1,480 | 1,465 | 1,465 | 3,500 | 3,662.50 |
| 2008-10-15 | 1,480 | 1,480 | 1,470 | 1,470 | 3,500 | 3,675 |
| 2008-10-14 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 3,700 |
| 2008-10-10 | 1,460 | 1,460 | 1,450 | 1,460 | 4,000 | 3,650 |
| 2008-10-09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,500 | 3,650 |
| 2008-10-08 | 1,461 | 1,461 | 1,461 | 1,461 | 500 | 3,652.50 |
| 2008-10-07 | 1,461 | 1,461 | 1,461 | 1,461 | 500 | 3,652.50 |
| 2008-10-06 | 1,500 | 1,500 | 1,460 | 1,460 | 2,000 | 3,650 |
| 2008-10-02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,875 |
| 2008-09-29 | 1,584 | 1,584 | 1,584 | 1,584 | 500 | 3,960 |
| 2008-09-25 | 1,525 | 1,525 | 1,525 | 1,525 | 500 | 3,812.50 |
| 2008-09-22 | 1,555 | 1,555 | 1,555 | 1,555 | 500 | 3,887.50 |
| 2008-09-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,750 |
| 2008-09-16 | 1,505 | 1,505 | 1,505 | 1,505 | 500 | 3,762.50 |
| 2008-09-08 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 4,000 |
| 2008-08-27 | 1,575 | 1,575 | 1,575 | 1,575 | 500 | 3,937.50 |
| 2008-08-26 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 3,875 |
| 2008-08-25 | 1,516 | 1,516 | 1,516 | 1,516 | 500 | 3,790 |
| 2008-08-20 | 1,550 | 1,575 | 1,550 | 1,575 | 2,000 | 3,937.50 |
| 2008-08-19 | 1,515 | 1,515 | 1,515 | 1,515 | 1,500 | 3,787.50 |
| 2008-08-18 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 3,825 |
| 2008-08-15 | 1,520 | 1,530 | 1,520 | 1,530 | 1,000 | 3,825 |
| 2008-08-14 | 1,550 | 1,560 | 1,550 | 1,560 | 1,000 | 3,900 |
| 2008-08-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 | 3,875 |
| 2008-08-11 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 3,775 |
| 2008-08-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,500 | 3,725 |
| 2008-08-04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 3,650 |
| 2008-07-31 | 1,464 | 1,464 | 1,460 | 1,460 | 1,000 | 3,650 |
| 2008-07-30 | 1,460 | 1,465 | 1,458 | 1,458 | 7,500 | 3,645 |
| 2008-07-28 | 1,460 | 1,460 | 1,460 | 1,460 | 2,500 | 3,650 |
| 2008-07-25 | 1,460 | 1,460 | 1,460 | 1,460 | 5,500 | 3,650 |
| 2008-07-24 | 1,489 | 1,489 | 1,480 | 1,480 | 2,500 | 3,700 |
| 2008-07-23 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 3,725 |
| 2008-07-22 | 1,490 | 1,490 | 1,490 | 1,490 | 500 | 3,725 |
| 2008-07-18 | 1,502 | 1,505 | 1,490 | 1,490 | 4,500 | 3,725 |
| 2008-07-17 | 1,501 | 1,501 | 1,501 | 1,501 | 500 | 3,752.50 |
| 2008-07-16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,750 |
| 2008-07-15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,500 | 3,750 |
| 2008-07-14 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 4,000 |
| 2008-07-11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 4,000 |
| 2008-07-10 | 1,640 | 1,640 | 1,580 | 1,600 | 7,000 | 4,000 |
| 2008-07-08 | 1,690 | 1,691 | 1,690 | 1,690 | 3,000 | 4,225 |
| 2008-07-07 | 1,690 | 1,690 | 1,690 | 1,690 | 6,500 | 4,225 |
| 2008-06-30 | 1,695 | 1,695 | 1,695 | 1,695 | 500 | 4,237.50 |
| 2008-06-27 | 1,636 | 1,695 | 1,636 | 1,695 | 1,500 | 4,237.50 |
| 2008-06-26 | 1,606 | 1,606 | 1,606 | 1,606 | 500 | 4,015 |
| 2008-06-24 | 1,605 | 1,605 | 1,605 | 1,605 | 500 | 4,012.50 |
| 2008-06-23 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 4,000 |
| 2008-06-20 | 1,591 | 1,591 | 1,591 | 1,591 | 500 | 3,977.50 |
| 2008-06-19 | 1,590 | 1,590 | 1,590 | 1,590 | 500 | 3,975 |
| 2008-06-18 | 1,585 | 1,585 | 1,585 | 1,585 | 500 | 3,962.50 |
| 2008-06-17 | 1,580 | 1,580 | 1,580 | 1,580 | 1,500 | 3,950 |
| 2008-06-16 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 3,950 |
| 2008-06-13 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 3,975 |
| 2008-06-11 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 3,950 |
| 2008-06-10 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 3,950 |
| 2008-06-06 | 1,570 | 1,570 | 1,570 | 1,570 | 16,500 | 3,925 |
| 2008-06-05 | 1,560 | 1,560 | 1,560 | 1,560 | 500 | 3,900 |
| 2008-06-04 | 1,561 | 1,561 | 1,560 | 1,560 | 1,000 | 3,900 |
| 2008-06-03 | 1,560 | 1,560 | 1,560 | 1,560 | 500 | 3,900 |
| 2008-06-02 | 1,560 | 1,560 | 1,560 | 1,560 | 500 | 3,900 |
| 2008-05-30 | 1,560 | 1,560 | 1,560 | 1,560 | 500 | 3,900 |
| 2008-05-29 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 3,900 |
| 2008-05-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 3,900 |
| 2008-05-27 | 1,560 | 1,560 | 1,560 | 1,560 | 1,500 | 3,900 |
| 2008-05-26 | 1,515 | 1,515 | 1,515 | 1,515 | 500 | 3,787.50 |
| 2008-05-23 | 1,510 | 1,555 | 1,510 | 1,555 | 2,500 | 3,887.50 |
| 2008-05-22 | 1,505 | 1,510 | 1,505 | 1,510 | 1,000 | 3,775 |
| 2008-05-21 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 | 3,762.50 |
| 2008-05-20 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 | 3,762.50 |
| 2008-05-19 | 1,520 | 1,520 | 1,500 | 1,500 | 3,500 | 3,750 |
| 2008-05-15 | 1,540 | 1,550 | 1,540 | 1,550 | 1,500 | 3,875 |
| 2008-05-14 | 1,538 | 1,540 | 1,538 | 1,540 | 2,000 | 3,850 |
| 2008-05-13 | 1,533 | 1,538 | 1,533 | 1,538 | 3,000 | 3,845 |
| 2008-05-12 | 1,540 | 1,540 | 1,540 | 1,540 | 1,500 | 3,850 |
| 2008-05-09 | 1,539 | 1,550 | 1,539 | 1,550 | 5,000 | 3,875 |
| 2008-05-08 | 1,531 | 1,533 | 1,531 | 1,533 | 1,000 | 3,832.50 |
| 2008-05-07 | 1,521 | 1,525 | 1,521 | 1,525 | 1,000 | 3,812.50 |
| 2008-05-02 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 3,800 |
| 2008-05-01 | 1,520 | 1,521 | 1,520 | 1,520 | 1,500 | 3,800 |
| 2008-04-30 | 1,535 | 1,535 | 1,535 | 1,535 | 500 | 3,837.50 |
| 2008-04-28 | 1,530 | 1,535 | 1,530 | 1,535 | 1,000 | 3,837.50 |
| 2008-04-25 | 1,521 | 1,526 | 1,521 | 1,526 | 1,000 | 3,815 |
| 2008-04-24 | 1,520 | 1,520 | 1,520 | 1,520 | 500 | 3,800 |
| 2008-04-23 | 1,510 | 1,520 | 1,510 | 1,520 | 1,500 | 3,800 |
| 2008-04-22 | 1,535 | 1,535 | 1,510 | 1,510 | 2,000 | 3,775 |
| 2008-04-21 | 1,540 | 1,540 | 1,535 | 1,535 | 3,000 | 3,837.50 |
| 2008-04-17 | 1,540 | 1,555 | 1,540 | 1,540 | 3,000 | 3,850 |
| 2008-04-16 | 1,550 | 1,550 | 1,550 | 1,550 | 3,500 | 3,875 |
| 2008-04-15 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 3,875 |
| 2008-04-14 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 3,875 |
| 2008-04-11 | 1,580 | 1,580 | 1,580 | 1,580 | 1,500 | 3,950 |
| 2008-04-10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 3,950 |
| 2008-04-09 | 1,585 | 1,585 | 1,580 | 1,580 | 1,000 | 3,950 |
| 2008-04-08 | 1,585 | 1,585 | 1,585 | 1,585 | 1,500 | 3,962.50 |
| 2008-04-07 | 1,580 | 1,585 | 1,580 | 1,585 | 1,500 | 3,962.50 |
| 2008-04-04 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 3,950 |
| 2008-04-03 | 1,581 | 1,581 | 1,580 | 1,580 | 1,000 | 3,950 |
| 2008-04-02 | 1,579 | 1,579 | 1,579 | 1,579 | 500 | 3,947.50 |
| 2008-04-01 | 1,578 | 1,579 | 1,578 | 1,579 | 1,000 | 3,947.50 |
| 2008-03-31 | 1,578 | 1,578 | 1,578 | 1,578 | 500 | 3,945 |
| 2008-03-28 | 1,578 | 1,578 | 1,578 | 1,578 | 500 | 3,945 |
| 2008-03-27 | 1,578 | 1,578 | 1,578 | 1,578 | 500 | 3,945 |
| 2008-03-26 | 1,576 | 1,576 | 1,576 | 1,576 | 500 | 3,940 |
| 2008-03-25 | 1,630 | 1,631 | 1,630 | 1,631 | 1,500 | 4,077.50 |
| 2008-03-24 | 1,570 | 1,607 | 1,570 | 1,600 | 2,500 | 4,000 |
| 2008-03-19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 2008-03-18 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 4,375 |
| 2008-03-14 | 1,760 | 1,810 | 1,750 | 1,750 | 3,500 | 4,375 |
| 2008-02-29 | 1,850 | 1,852 | 1,850 | 1,851 | 2,000 | 4,627.50 |
| 2008-02-28 | 1,835 | 1,850 | 1,835 | 1,850 | 3,000 | 4,625 |
| 2008-02-27 | 1,850 | 1,860 | 1,850 | 1,850 | 2,000 | 4,625 |
| 2008-02-26 | 1,820 | 1,850 | 1,820 | 1,850 | 1,000 | 4,625 |
| 2008-02-25 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 | 4,550 |
| 2008-02-22 | 1,827 | 1,840 | 1,827 | 1,840 | 1,500 | 4,600 |
| 2008-02-21 | 1,841 | 1,900 | 1,840 | 1,900 | 2,000 | 4,750 |
| 2008-02-19 | 1,811 | 1,840 | 1,811 | 1,840 | 1,000 | 4,600 |
| 2008-02-18 | 1,840 | 1,841 | 1,840 | 1,841 | 1,000 | 4,602.50 |
| 2008-02-15 | 1,850 | 1,850 | 1,825 | 1,840 | 2,000 | 4,600 |
| 2008-02-14 | 1,836 | 1,850 | 1,836 | 1,850 | 4,000 | 4,625 |
| 2008-02-13 | 1,820 | 1,900 | 1,820 | 1,900 | 8,000 | 4,750 |
| 2008-02-12 | 1,829 | 1,840 | 1,829 | 1,837 | 16,000 | 4,592.50 |
| 2008-02-08 | 1,839 | 1,840 | 1,781 | 1,830 | 4,000 | 4,575 |
| 2008-02-07 | 1,850 | 1,855 | 1,830 | 1,830 | 11,500 | 4,575 |
| 2008-02-06 | 1,850 | 1,885 | 1,850 | 1,852 | 5,500 | 4,630 |
| 2008-02-05 | 1,899 | 1,950 | 1,899 | 1,930 | 3,500 | 4,825 |
| 2008-02-04 | 1,966 | 1,970 | 1,955 | 1,970 | 2,000 | 4,925 |
| 2008-02-01 | 2,140 | 2,145 | 2,015 | 2,015 | 3,000 | 5,037.50 |
| 2008-01-31 | 2,305 | 2,440 | 2,175 | 2,180 | 9,000 | 5,450 |
| 2008-01-28 | 2,520 | 2,520 | 2,450 | 2,450 | 3,500 | 6,125 |
| 2008-01-25 | 2,520 | 2,520 | 2,520 | 2,520 | 500 | 6,300 |
| 2008-01-24 | 2,595 | 2,595 | 2,500 | 2,520 | 3,000 | 6,300 |
| 2008-01-23 | 2,585 | 2,590 | 2,585 | 2,590 | 1,000 | 6,475 |
| 2008-01-22 | 2,585 | 2,585 | 2,585 | 2,585 | 500 | 6,462.50 |
| 2008-01-21 | 2,580 | 2,580 | 2,580 | 2,580 | 500 | 6,450 |
| 2008-01-18 | 2,565 | 2,570 | 2,450 | 2,570 | 5,500 | 6,425 |
| 2008-01-17 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 | 6,400 |
| 2008-01-16 | 2,565 | 2,565 | 2,565 | 2,565 | 500 | 6,412.50 |
| 2008-01-15 | 2,555 | 2,560 | 2,555 | 2,560 | 1,000 | 6,400 |
| 2008-01-11 | 2,560 | 2,560 | 2,560 | 2,560 | 500 | 6,400 |
| 2008-01-10 | 2,560 | 2,560 | 2,535 | 2,545 | 19,500 | 6,362.50 |
| 2008-01-09 | 2,545 | 2,545 | 2,540 | 2,540 | 1,500 | 6,350 |
| 2008-01-08 | 2,545 | 2,545 | 2,535 | 2,540 | 8,500 | 6,350 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
