4365 松本油脂製薬(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 1,776 | 1,850 | 1,776 | 1,850 | 1,500 | 4,625 |
| 2010-12-21 | 1,777 | 1,777 | 1,777 | 1,777 | 500 | 4,442.50 |
| 2010-12-17 | 1,671 | 1,671 | 1,671 | 1,671 | 3,500 | 4,177.50 |
| 2010-12-16 | 1,671 | 1,671 | 1,671 | 1,671 | 1,000 | 4,177.50 |
| 2010-12-09 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 4,500 |
| 2010-12-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 | 4,250 |
| 2010-12-06 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 4,250 |
| 2010-12-02 | 1,698 | 1,698 | 1,698 | 1,698 | 500 | 4,245 |
| 2010-12-01 | 1,640 | 1,640 | 1,640 | 1,640 | 500 | 4,100 |
| 2010-11-30 | 1,640 | 1,640 | 1,640 | 1,640 | 500 | 4,100 |
| 2010-11-29 | 1,639 | 1,639 | 1,639 | 1,639 | 500 | 4,097.50 |
| 2010-11-26 | 1,638 | 1,638 | 1,600 | 1,600 | 2,000 | 4,000 |
| 2010-11-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2010-11-22 | 1,638 | 1,638 | 1,600 | 1,600 | 1,000 | 4,000 |
| 2010-11-19 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 4,000 |
| 2010-11-18 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 4,000 |
| 2010-11-17 | 1,606 | 1,606 | 1,600 | 1,600 | 2,500 | 4,000 |
| 2010-11-12 | 1,646 | 1,646 | 1,640 | 1,640 | 1,500 | 4,100 |
| 2010-11-11 | 1,625 | 1,635 | 1,625 | 1,635 | 1,000 | 4,087.50 |
| 2010-10-27 | 1,698 | 1,698 | 1,698 | 1,698 | 500 | 4,245 |
| 2010-10-20 | 1,698 | 1,698 | 1,698 | 1,698 | 500 | 4,245 |
| 2010-10-13 | 1,698 | 1,698 | 1,698 | 1,698 | 1,000 | 4,245 |
| 2010-09-28 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 4,250 |
| 2010-09-27 | 1,738 | 1,738 | 1,738 | 1,738 | 500 | 4,345 |
| 2010-09-22 | 1,740 | 1,740 | 1,740 | 1,740 | 500 | 4,350 |
| 2010-08-30 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 4,000 |
| 2010-08-27 | 1,708 | 1,708 | 1,600 | 1,600 | 1,500 | 4,000 |
| 2010-08-20 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 4,275 |
| 2010-08-12 | 1,580 | 1,590 | 1,580 | 1,590 | 1,000 | 3,975 |
| 2010-07-30 | 1,606 | 1,615 | 1,606 | 1,615 | 1,000 | 4,037.50 |
| 2010-07-29 | 1,657 | 1,657 | 1,601 | 1,606 | 3,000 | 4,015 |
| 2010-07-28 | 1,735 | 1,735 | 1,695 | 1,695 | 1,500 | 4,237.50 |
| 2010-07-27 | 1,735 | 1,735 | 1,735 | 1,735 | 500 | 4,337.50 |
| 2010-07-26 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 4,250 |
| 2010-07-23 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 4,250 |
| 2010-07-21 | 1,722 | 1,722 | 1,722 | 1,722 | 500 | 4,305 |
| 2010-07-15 | 1,642 | 1,642 | 1,642 | 1,642 | 500 | 4,105 |
| 2010-07-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2010-07-06 | 1,800 | 1,800 | 1,800 | 1,800 | 3,500 | 4,500 |
| 2010-07-05 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 4,375 |
| 2010-06-25 | 1,750 | 1,750 | 1,630 | 1,630 | 1,000 | 4,075 |
| 2010-06-22 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 4,375 |
| 2010-06-18 | 1,649 | 1,649 | 1,649 | 1,649 | 500 | 4,122.50 |
| 2010-06-14 | 1,649 | 1,649 | 1,649 | 1,649 | 1,500 | 4,122.50 |
| 2010-06-11 | 1,649 | 1,649 | 1,649 | 1,649 | 500 | 4,122.50 |
| 2010-06-09 | 1,648 | 1,648 | 1,648 | 1,648 | 1,000 | 4,120 |
| 2010-06-02 | 1,600 | 1,600 | 1,600 | 1,600 | 2,500 | 4,000 |
| 2010-06-01 | 1,568 | 1,568 | 1,568 | 1,568 | 500 | 3,920 |
| 2010-05-28 | 1,567 | 1,568 | 1,567 | 1,568 | 2,000 | 3,920 |
| 2010-05-27 | 1,600 | 1,600 | 1,568 | 1,568 | 1,000 | 3,920 |
| 2010-05-20 | 1,795 | 1,795 | 1,795 | 1,795 | 500 | 4,487.50 |
| 2010-05-12 | 1,852 | 1,852 | 1,852 | 1,852 | 500 | 4,630 |
| 2010-05-11 | 1,705 | 1,705 | 1,705 | 1,705 | 500 | 4,262.50 |
| 2010-05-10 | 1,697 | 1,697 | 1,697 | 1,697 | 500 | 4,242.50 |
| 2010-05-06 | 1,770 | 1,770 | 1,755 | 1,755 | 1,000 | 4,387.50 |
| 2010-04-30 | 1,780 | 1,800 | 1,780 | 1,800 | 1,000 | 4,500 |
| 2010-04-28 | 1,780 | 1,780 | 1,780 | 1,780 | 500 | 4,450 |
| 2010-04-27 | 1,811 | 1,811 | 1,811 | 1,811 | 500 | 4,527.50 |
| 2010-04-21 | 1,821 | 1,821 | 1,821 | 1,821 | 500 | 4,552.50 |
| 2010-04-20 | 1,949 | 1,949 | 1,819 | 1,819 | 1,000 | 4,547.50 |
| 2010-04-09 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 4,525 |
| 2010-04-06 | 1,811 | 1,811 | 1,811 | 1,811 | 1,000 | 4,527.50 |
| 2010-04-02 | 1,810 | 1,810 | 1,808 | 1,810 | 2,000 | 4,525 |
| 2010-03-30 | 1,711 | 1,711 | 1,711 | 1,711 | 500 | 4,277.50 |
| 2010-03-29 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 4,275 |
| 2010-03-26 | 1,870 | 1,870 | 1,870 | 1,870 | 500 | 4,675 |
| 2010-03-23 | 1,870 | 1,870 | 1,870 | 1,870 | 500 | 4,675 |
| 2010-03-19 | 1,671 | 1,671 | 1,671 | 1,671 | 1,000 | 4,177.50 |
| 2010-03-18 | 1,671 | 1,671 | 1,671 | 1,671 | 500 | 4,177.50 |
| 2010-03-08 | 1,670 | 1,670 | 1,670 | 1,670 | 500 | 4,175 |
| 2010-03-01 | 1,670 | 1,670 | 1,670 | 1,670 | 500 | 4,175 |
| 2010-02-26 | 1,590 | 1,665 | 1,590 | 1,665 | 1,000 | 4,162.50 |
| 2010-02-25 | 1,660 | 1,660 | 1,660 | 1,660 | 1,500 | 4,150 |
| 2010-02-24 | 1,660 | 1,660 | 1,660 | 1,660 | 500 | 4,150 |
| 2010-02-22 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 4,150 |
| 2010-02-03 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 3,950 |
| 2010-02-01 | 1,580 | 1,580 | 1,580 | 1,580 | 500 | 3,950 |
| 2010-01-28 | 1,590 | 1,590 | 1,590 | 1,590 | 500 | 3,975 |
| 2010-01-27 | 1,598 | 1,598 | 1,598 | 1,598 | 500 | 3,995 |
| 2010-01-25 | 1,599 | 1,599 | 1,598 | 1,598 | 1,500 | 3,995 |
| 2010-01-22 | 1,629 | 1,629 | 1,629 | 1,629 | 500 | 4,072.50 |
| 2010-01-20 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 4,100 |
| 2010-01-19 | 1,605 | 1,605 | 1,605 | 1,605 | 500 | 4,012.50 |
| 2010-01-18 | 1,605 | 1,605 | 1,605 | 1,605 | 500 | 4,012.50 |
| 2010-01-13 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 | 4,002.50 |
| 2010-01-08 | 1,595 | 1,600 | 1,595 | 1,600 | 4,000 | 4,000 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
