4365 松本油脂製薬(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,595 | 1,595 | 1,595 | 1,595 | 500 | 3,987.50 |
| 2009-12-28 | 1,595 | 1,625 | 1,595 | 1,625 | 2,000 | 4,062.50 |
| 2009-12-25 | 1,685 | 1,685 | 1,685 | 1,685 | 500 | 4,212.50 |
| 2009-12-22 | 1,685 | 1,685 | 1,685 | 1,685 | 500 | 4,212.50 |
| 2009-12-17 | 1,645 | 1,650 | 1,645 | 1,650 | 1,500 | 4,125 |
| 2009-12-16 | 1,590 | 1,590 | 1,590 | 1,590 | 500 | 3,975 |
| 2009-12-08 | 1,501 | 1,501 | 1,501 | 1,501 | 500 | 3,752.50 |
| 2009-12-07 | 1,501 | 1,501 | 1,501 | 1,501 | 500 | 3,752.50 |
| 2009-12-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,750 |
| 2009-12-03 | 1,527 | 1,529 | 1,500 | 1,500 | 1,500 | 3,750 |
| 2009-12-02 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 3,875 |
| 2009-12-01 | 1,540 | 1,550 | 1,540 | 1,550 | 1,000 | 3,875 |
| 2009-11-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2009-11-26 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 | 4,000 |
| 2009-11-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2009-11-20 | 1,749 | 1,749 | 1,749 | 1,749 | 500 | 4,372.50 |
| 2009-11-18 | 1,620 | 1,620 | 1,620 | 1,620 | 500 | 4,050 |
| 2009-11-17 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 4,125 |
| 2009-11-10 | 1,680 | 1,680 | 1,650 | 1,650 | 1,000 | 4,125 |
| 2009-10-27 | 1,799 | 1,799 | 1,740 | 1,740 | 1,000 | 4,350 |
| 2009-10-22 | 1,799 | 1,799 | 1,799 | 1,799 | 500 | 4,497.50 |
| 2009-10-20 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 4,525 |
| 2009-10-13 | 1,660 | 1,660 | 1,660 | 1,660 | 500 | 4,150 |
| 2009-10-09 | 1,656 | 1,656 | 1,656 | 1,656 | 500 | 4,140 |
| 2009-10-08 | 1,716 | 1,716 | 1,656 | 1,656 | 1,000 | 4,140 |
| 2009-10-07 | 1,716 | 1,716 | 1,716 | 1,716 | 500 | 4,290 |
| 2009-10-06 | 1,751 | 1,751 | 1,751 | 1,751 | 500 | 4,377.50 |
| 2009-10-02 | 1,879 | 1,899 | 1,879 | 1,899 | 2,000 | 4,747.50 |
| 2009-09-28 | 1,917 | 1,917 | 1,917 | 1,917 | 500 | 4,792.50 |
| 2009-09-25 | 1,917 | 1,917 | 1,917 | 1,917 | 500 | 4,792.50 |
| 2009-09-18 | 1,737 | 1,737 | 1,737 | 1,737 | 500 | 4,342.50 |
| 2009-09-16 | 1,737 | 1,737 | 1,737 | 1,737 | 500 | 4,342.50 |
| 2009-09-09 | 1,737 | 1,737 | 1,737 | 1,737 | 500 | 4,342.50 |
| 2009-09-07 | 1,763 | 1,763 | 1,763 | 1,763 | 500 | 4,407.50 |
| 2009-09-02 | 1,763 | 1,763 | 1,763 | 1,763 | 500 | 4,407.50 |
| 2009-08-24 | 1,755 | 1,785 | 1,755 | 1,785 | 1,000 | 4,462.50 |
| 2009-08-21 | 1,760 | 1,760 | 1,755 | 1,755 | 1,500 | 4,387.50 |
| 2009-08-20 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 4,625 |
| 2009-08-18 | 1,753 | 1,753 | 1,753 | 1,753 | 500 | 4,382.50 |
| 2009-08-05 | 1,753 | 1,753 | 1,753 | 1,753 | 2,000 | 4,382.50 |
| 2009-07-31 | 1,836 | 1,836 | 1,836 | 1,836 | 500 | 4,590 |
| 2009-07-29 | 1,604 | 1,604 | 1,604 | 1,604 | 500 | 4,010 |
| 2009-07-28 | 1,753 | 1,753 | 1,753 | 1,753 | 500 | 4,382.50 |
| 2009-07-27 | 1,840 | 1,840 | 1,840 | 1,840 | 500 | 4,600 |
| 2009-07-24 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 4,575 |
| 2009-07-22 | 1,830 | 1,830 | 1,830 | 1,830 | 500 | 4,575 |
| 2009-07-17 | 1,780 | 1,780 | 1,753 | 1,753 | 1,500 | 4,382.50 |
| 2009-07-16 | 1,780 | 1,780 | 1,780 | 1,780 | 500 | 4,450 |
| 2009-07-13 | 1,859 | 1,859 | 1,780 | 1,780 | 2,000 | 4,450 |
| 2009-07-10 | 1,860 | 1,860 | 1,860 | 1,860 | 2,500 | 4,650 |
| 2009-07-09 | 1,800 | 1,810 | 1,799 | 1,810 | 5,000 | 4,525 |
| 2009-07-08 | 1,703 | 1,703 | 1,703 | 1,703 | 2,500 | 4,257.50 |
| 2009-07-07 | 1,653 | 1,653 | 1,653 | 1,653 | 500 | 4,132.50 |
| 2009-07-03 | 1,551 | 1,551 | 1,551 | 1,551 | 500 | 3,877.50 |
| 2009-07-02 | 1,610 | 1,610 | 1,610 | 1,610 | 500 | 4,025 |
| 2009-07-01 | 1,600 | 1,600 | 1,576 | 1,576 | 1,000 | 3,940 |
| 2009-06-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 3,875 |
| 2009-06-26 | 1,545 | 1,545 | 1,545 | 1,545 | 500 | 3,862.50 |
| 2009-06-25 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 3,750 |
| 2009-06-24 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 3,750 |
| 2009-06-22 | 1,548 | 1,548 | 1,548 | 1,548 | 500 | 3,870 |
| 2009-06-19 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 3,750 |
| 2009-06-18 | 1,549 | 1,549 | 1,549 | 1,549 | 500 | 3,872.50 |
| 2009-06-12 | 1,452 | 1,452 | 1,452 | 1,452 | 1,000 | 3,630 |
| 2009-06-08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,750 |
| 2009-06-02 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 3,625 |
| 2009-05-28 | 1,548 | 1,548 | 1,548 | 1,548 | 500 | 3,870 |
| 2009-05-25 | 1,448 | 1,448 | 1,448 | 1,448 | 500 | 3,620 |
| 2009-05-20 | 1,448 | 1,448 | 1,448 | 1,448 | 500 | 3,620 |
| 2009-05-19 | 1,447 | 1,447 | 1,447 | 1,447 | 500 | 3,617.50 |
| 2009-05-14 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 3,625 |
| 2009-05-11 | 1,467 | 1,467 | 1,467 | 1,467 | 500 | 3,667.50 |
| 2009-05-08 | 1,451 | 1,451 | 1,451 | 1,451 | 500 | 3,627.50 |
| 2009-05-07 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 3,375 |
| 2009-05-01 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 3,375 |
| 2009-04-21 | 1,448 | 1,448 | 1,448 | 1,448 | 500 | 3,620 |
| 2009-04-20 | 1,450 | 1,450 | 1,430 | 1,430 | 1,000 | 3,575 |
| 2009-04-17 | 1,455 | 1,455 | 1,455 | 1,455 | 500 | 3,637.50 |
| 2009-04-16 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 3,625 |
| 2009-04-15 | 1,414 | 1,414 | 1,414 | 1,414 | 500 | 3,535 |
| 2009-04-09 | 1,331 | 1,331 | 1,311 | 1,311 | 1,000 | 3,277.50 |
| 2009-04-08 | 1,411 | 1,431 | 1,411 | 1,431 | 1,000 | 3,577.50 |
| 2009-04-07 | 1,281 | 1,311 | 1,281 | 1,311 | 1,000 | 3,277.50 |
| 2009-04-06 | 1,250 | 1,254 | 1,250 | 1,251 | 10,000 | 3,127.50 |
| 2009-04-03 | 1,250 | 1,251 | 1,250 | 1,250 | 4,000 | 3,125 |
| 2009-04-02 | 1,250 | 1,250 | 1,250 | 1,250 | 500 | 3,125 |
| 2009-04-01 | 1,250 | 1,250 | 1,190 | 1,210 | 2,500 | 3,025 |
| 2009-03-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 3,125 |
| 2009-03-27 | 1,260 | 1,270 | 1,230 | 1,250 | 7,000 | 3,125 |
| 2009-03-26 | 1,278 | 1,278 | 1,258 | 1,258 | 1,500 | 3,145 |
| 2009-03-25 | 1,300 | 1,305 | 1,298 | 1,298 | 14,000 | 3,245 |
| 2009-03-24 | 1,301 | 1,301 | 1,300 | 1,300 | 14,500 | 3,250 |
| 2009-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 | 3,250 |
| 2009-03-19 | 1,302 | 1,303 | 1,300 | 1,300 | 1,500 | 3,250 |
| 2009-03-18 | 1,305 | 1,306 | 1,303 | 1,303 | 1,500 | 3,257.50 |
| 2009-03-17 | 1,308 | 1,308 | 1,308 | 1,308 | 500 | 3,270 |
| 2009-03-16 | 1,309 | 1,309 | 1,309 | 1,309 | 500 | 3,272.50 |
| 2009-03-13 | 1,310 | 1,310 | 1,310 | 1,310 | 500 | 3,275 |
| 2009-03-06 | 1,309 | 1,315 | 1,309 | 1,315 | 7,500 | 3,287.50 |
| 2009-03-05 | 1,390 | 1,390 | 1,390 | 1,390 | 500 | 3,475 |
| 2009-02-27 | 1,394 | 1,394 | 1,394 | 1,394 | 500 | 3,485 |
| 2009-02-26 | 1,395 | 1,395 | 1,395 | 1,395 | 500 | 3,487.50 |
| 2009-02-20 | 1,399 | 1,399 | 1,399 | 1,399 | 500 | 3,497.50 |
| 2009-02-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 3,500 |
| 2009-02-09 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 3,500 |
| 2009-02-06 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 3,500 |
| 2009-02-04 | 1,400 | 1,400 | 1,400 | 1,400 | 4,500 | 3,500 |
| 2009-02-03 | 1,450 | 1,450 | 1,450 | 1,450 | 500 | 3,625 |
| 2009-01-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 3,750 |
| 2009-01-20 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 3,750 |
| 2009-01-19 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 3,750 |
| 2009-01-15 | 1,410 | 1,410 | 1,410 | 1,410 | 500 | 3,525 |
| 2009-01-13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 3,525 |
| 2009-01-08 | 1,500 | 1,500 | 1,500 | 1,500 | 4,500 | 3,750 |
| 2009-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 3,750 |
| 2009-01-06 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 3,750 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
