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
2008-12-291,5101,5101,5101,5101,5003,775
2008-12-221,5301,5301,5301,5305003,825
2008-12-151,5201,5201,5201,5207,0003,800
2008-12-121,5201,5201,5101,5102,5003,775
2008-12-111,5351,5351,5201,5202,5003,800
2008-12-101,5351,5351,5351,5356,5003,837.50
2008-12-091,5501,5501,5351,5351,5003,837.50
2008-12-081,5351,5501,5351,5502,0003,875
2008-12-041,5401,5401,5351,5351,0003,837.50
2008-12-031,5501,5501,5351,5351,0003,837.50
2008-12-021,5501,5501,5501,5501,5003,875
2008-12-011,5501,5501,5401,5401,5003,850
2008-11-281,5501,5501,5501,5505003,875
2008-11-271,5451,5451,5451,5455003,862.50
2008-11-251,5001,5001,5001,5005003,750
2008-11-211,5101,5101,5001,5001,0003,750
2008-11-201,5601,5601,5601,5601,0003,900
2008-11-121,5201,5201,5201,5205003,800
2008-11-111,5291,5291,5291,5291,0003,822.50
2008-11-051,4011,4011,4011,4015003,502.50
2008-10-311,4001,4001,4001,4005003,500
2008-10-301,3901,3901,3901,3901,0003,475
2008-10-271,4701,4701,4701,4705003,675
2008-10-231,4701,4701,4701,4705003,675
2008-10-211,5111,5111,5111,5115003,777.50
2008-10-161,4801,4801,4651,4653,5003,662.50
2008-10-151,4801,4801,4701,4703,5003,675
2008-10-141,4801,4801,4801,4805,0003,700
2008-10-101,4601,4601,4501,4604,0003,650
2008-10-091,4601,4601,4601,4601,5003,650
2008-10-081,4611,4611,4611,4615003,652.50
2008-10-071,4611,4611,4611,4615003,652.50
2008-10-061,5001,5001,4601,4602,0003,650
2008-10-021,5501,5501,5501,5501,0003,875
2008-09-291,5841,5841,5841,5845003,960
2008-09-251,5251,5251,5251,5255003,812.50
2008-09-221,5551,5551,5551,5555003,887.50
2008-09-191,5001,5001,5001,5001,0003,750
2008-09-161,5051,5051,5051,5055003,762.50
2008-09-081,6001,6001,6001,6005004,000
2008-08-271,5751,5751,5751,5755003,937.50
2008-08-261,5501,5501,5501,5505003,875
2008-08-251,5161,5161,5161,5165003,790
2008-08-201,5501,5751,5501,5752,0003,937.50
2008-08-191,5151,5151,5151,5151,5003,787.50
2008-08-181,5301,5301,5301,5301,0003,825
2008-08-151,5201,5301,5201,5301,0003,825
2008-08-141,5501,5601,5501,5601,0003,900
2008-08-121,5501,5501,5501,5501,5003,875
2008-08-111,5101,5101,5101,5101,0003,775
2008-08-051,4901,4901,4901,4901,5003,725
2008-08-041,4601,4601,4601,4601,0003,650
2008-07-311,4641,4641,4601,4601,0003,650
2008-07-301,4601,4651,4581,4587,5003,645
2008-07-281,4601,4601,4601,4602,5003,650
2008-07-251,4601,4601,4601,4605,5003,650
2008-07-241,4891,4891,4801,4802,5003,700
2008-07-231,4901,4901,4901,4901,0003,725
2008-07-221,4901,4901,4901,4905003,725
2008-07-181,5021,5051,4901,4904,5003,725
2008-07-171,5011,5011,5011,5015003,752.50
2008-07-161,5001,5001,5001,5002,0003,750
2008-07-151,5001,5001,5001,5003,5003,750
2008-07-141,6001,6001,6001,6005004,000
2008-07-111,6001,6001,6001,6002,0004,000
2008-07-101,6401,6401,5801,6007,0004,000
2008-07-081,6901,6911,6901,6903,0004,225
2008-07-071,6901,6901,6901,6906,5004,225
2008-06-301,6951,6951,6951,6955004,237.50
2008-06-271,6361,6951,6361,6951,5004,237.50
2008-06-261,6061,6061,6061,6065004,015
2008-06-241,6051,6051,6051,6055004,012.50
2008-06-231,6001,6001,6001,6005004,000
2008-06-201,5911,5911,5911,5915003,977.50
2008-06-191,5901,5901,5901,5905003,975
2008-06-181,5851,5851,5851,5855003,962.50
2008-06-171,5801,5801,5801,5801,5003,950
2008-06-161,5801,5801,5801,5805003,950
2008-06-131,5901,5901,5901,5901,0003,975
2008-06-111,5801,5801,5801,5805003,950
2008-06-101,5801,5801,5801,5803,0003,950
2008-06-061,5701,5701,5701,57016,5003,925
2008-06-051,5601,5601,5601,5605003,900
2008-06-041,5611,5611,5601,5601,0003,900
2008-06-031,5601,5601,5601,5605003,900
2008-06-021,5601,5601,5601,5605003,900
2008-05-301,5601,5601,5601,5605003,900
2008-05-291,5601,5601,5601,5602,0003,900
2008-05-281,5601,5601,5601,5601,0003,900
2008-05-271,5601,5601,5601,5601,5003,900
2008-05-261,5151,5151,5151,5155003,787.50
2008-05-231,5101,5551,5101,5552,5003,887.50
2008-05-221,5051,5101,5051,5101,0003,775
2008-05-211,5051,5051,5051,5051,0003,762.50
2008-05-201,5051,5051,5051,5051,0003,762.50
2008-05-191,5201,5201,5001,5003,5003,750
2008-05-151,5401,5501,5401,5501,5003,875
2008-05-141,5381,5401,5381,5402,0003,850
2008-05-131,5331,5381,5331,5383,0003,845
2008-05-121,5401,5401,5401,5401,5003,850
2008-05-091,5391,5501,5391,5505,0003,875
2008-05-081,5311,5331,5311,5331,0003,832.50
2008-05-071,5211,5251,5211,5251,0003,812.50
2008-05-021,5201,5201,5201,5205003,800
2008-05-011,5201,5211,5201,5201,5003,800
2008-04-301,5351,5351,5351,5355003,837.50
2008-04-281,5301,5351,5301,5351,0003,837.50
2008-04-251,5211,5261,5211,5261,0003,815
2008-04-241,5201,5201,5201,5205003,800
2008-04-231,5101,5201,5101,5201,5003,800
2008-04-221,5351,5351,5101,5102,0003,775
2008-04-211,5401,5401,5351,5353,0003,837.50
2008-04-171,5401,5551,5401,5403,0003,850
2008-04-161,5501,5501,5501,5503,5003,875
2008-04-151,5501,5501,5501,5505,0003,875
2008-04-141,5501,5501,5501,5504,0003,875
2008-04-111,5801,5801,5801,5801,5003,950
2008-04-101,5801,5801,5801,5801,0003,950
2008-04-091,5851,5851,5801,5801,0003,950
2008-04-081,5851,5851,5851,5851,5003,962.50
2008-04-071,5801,5851,5801,5851,5003,962.50
2008-04-041,5801,5801,5801,5805003,950
2008-04-031,5811,5811,5801,5801,0003,950
2008-04-021,5791,5791,5791,5795003,947.50
2008-04-011,5781,5791,5781,5791,0003,947.50
2008-03-311,5781,5781,5781,5785003,945
2008-03-281,5781,5781,5781,5785003,945
2008-03-271,5781,5781,5781,5785003,945
2008-03-261,5761,5761,5761,5765003,940
2008-03-251,6301,6311,6301,6311,5004,077.50
2008-03-241,5701,6071,5701,6002,5004,000
2008-03-191,7501,7501,7501,7502,0004,375
2008-03-181,7501,7501,7501,7502,0004,375
2008-03-141,7601,8101,7501,7503,5004,375
2008-02-291,8501,8521,8501,8512,0004,627.50
2008-02-281,8351,8501,8351,8503,0004,625
2008-02-271,8501,8601,8501,8502,0004,625
2008-02-261,8201,8501,8201,8501,0004,625
2008-02-251,8201,8201,8201,8204,0004,550
2008-02-221,8271,8401,8271,8401,5004,600
2008-02-211,8411,9001,8401,9002,0004,750
2008-02-191,8111,8401,8111,8401,0004,600
2008-02-181,8401,8411,8401,8411,0004,602.50
2008-02-151,8501,8501,8251,8402,0004,600
2008-02-141,8361,8501,8361,8504,0004,625
2008-02-131,8201,9001,8201,9008,0004,750
2008-02-121,8291,8401,8291,83716,0004,592.50
2008-02-081,8391,8401,7811,8304,0004,575
2008-02-071,8501,8551,8301,83011,5004,575
2008-02-061,8501,8851,8501,8525,5004,630
2008-02-051,8991,9501,8991,9303,5004,825
2008-02-041,9661,9701,9551,9702,0004,925
2008-02-012,1402,1452,0152,0153,0005,037.50
2008-01-312,3052,4402,1752,1809,0005,450
2008-01-282,5202,5202,4502,4503,5006,125
2008-01-252,5202,5202,5202,5205006,300
2008-01-242,5952,5952,5002,5203,0006,300
2008-01-232,5852,5902,5852,5901,0006,475
2008-01-222,5852,5852,5852,5855006,462.50
2008-01-212,5802,5802,5802,5805006,450
2008-01-182,5652,5702,4502,5705,5006,425
2008-01-172,5602,5602,5602,5601,0006,400
2008-01-162,5652,5652,5652,5655006,412.50
2008-01-152,5552,5602,5552,5601,0006,400
2008-01-112,5602,5602,5602,5605006,400
2008-01-102,5602,5602,5352,54519,5006,362.50
2008-01-092,5452,5452,5402,5401,5006,350
2008-01-082,5452,5452,5352,5408,5006,350

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