4365 松本油脂製薬(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 1,980 | 1,980 | 1,980 | 1,980 | 500 | 4,950 |
| 2011-12-28 | 1,980 | 1,980 | 1,980 | 1,980 | 500 | 4,950 |
| 2011-12-27 | 1,899 | 1,900 | 1,899 | 1,900 | 3,000 | 4,750 |
| 2011-12-26 | 1,898 | 1,899 | 1,898 | 1,899 | 1,000 | 4,747.50 |
| 2011-12-21 | 1,899 | 1,899 | 1,899 | 1,899 | 500 | 4,747.50 |
| 2011-12-20 | 1,980 | 1,980 | 1,850 | 1,900 | 2,000 | 4,750 |
| 2011-12-19 | 1,940 | 1,940 | 1,940 | 1,940 | 500 | 4,850 |
| 2011-12-16 | 1,940 | 1,940 | 1,940 | 1,940 | 500 | 4,850 |
| 2011-12-15 | 1,800 | 1,900 | 1,800 | 1,900 | 4,000 | 4,750 |
| 2011-12-14 | 1,980 | 1,980 | 1,980 | 1,980 | 500 | 4,950 |
| 2011-12-05 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 4,750 |
| 2011-12-01 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 4,500 |
| 2011-11-22 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 4,500 |
| 2011-10-27 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 4,525 |
| 2011-10-25 | 1,820 | 1,820 | 1,820 | 1,820 | 500 | 4,550 |
| 2011-10-20 | 1,820 | 1,820 | 1,820 | 1,820 | 500 | 4,550 |
| 2011-10-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 4,500 |
| 2011-10-07 | 1,760 | 1,900 | 1,760 | 1,900 | 1,500 | 4,750 |
| 2011-09-27 | 1,680 | 1,840 | 1,680 | 1,840 | 1,500 | 4,600 |
| 2011-09-26 | 1,690 | 1,690 | 1,680 | 1,680 | 1,000 | 4,200 |
| 2011-09-21 | 1,760 | 1,760 | 1,760 | 1,760 | 500 | 4,400 |
| 2011-09-20 | 1,760 | 1,760 | 1,760 | 1,760 | 500 | 4,400 |
| 2011-09-16 | 1,770 | 1,770 | 1,770 | 1,770 | 500 | 4,425 |
| 2011-08-30 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 4,525 |
| 2011-08-26 | 1,810 | 1,810 | 1,810 | 1,810 | 500 | 4,525 |
| 2011-08-25 | 1,761 | 1,761 | 1,761 | 1,761 | 1,000 | 4,402.50 |
| 2011-08-22 | 1,879 | 1,879 | 1,879 | 1,879 | 500 | 4,697.50 |
| 2011-08-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2011-07-27 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 4,625 |
| 2011-07-26 | 1,825 | 1,825 | 1,825 | 1,825 | 1,000 | 4,562.50 |
| 2011-07-20 | 2,045 | 2,045 | 2,045 | 2,045 | 500 | 5,112.50 |
| 2011-07-08 | 2,049 | 2,049 | 1,879 | 1,900 | 5,000 | 4,750 |
| 2011-07-07 | 1,951 | 2,000 | 1,951 | 2,000 | 1,500 | 5,000 |
| 2011-07-01 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 4,500 |
| 2011-06-30 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 4,500 |
| 2011-06-21 | 1,849 | 1,849 | 1,849 | 1,849 | 500 | 4,622.50 |
| 2011-06-16 | 1,829 | 1,829 | 1,829 | 1,829 | 500 | 4,572.50 |
| 2011-06-15 | 1,760 | 1,829 | 1,754 | 1,829 | 3,000 | 4,572.50 |
| 2011-06-13 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 4,450 |
| 2011-06-02 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 4,750 |
| 2011-05-27 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 4,750 |
| 2011-05-24 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 4,750 |
| 2011-05-20 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 4,750 |
| 2011-05-13 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 4,625 |
| 2011-05-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2011-04-22 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 4,625 |
| 2011-04-21 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 4,625 |
| 2011-04-20 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 4,625 |
| 2011-04-14 | 1,800 | 1,800 | 1,800 | 1,800 | 2,500 | 4,500 |
| 2011-04-12 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 4,500 |
| 2011-04-08 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 4,500 |
| 2011-03-25 | 1,945 | 1,945 | 1,945 | 1,945 | 500 | 4,862.50 |
| 2011-03-24 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 4,775 |
| 2011-03-23 | 1,910 | 1,910 | 1,910 | 1,910 | 1,500 | 4,775 |
| 2011-03-15 | 1,500 | 1,900 | 1,500 | 1,900 | 1,000 | 4,750 |
| 2011-02-25 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 4,750 |
| 2011-02-23 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 4,625 |
| 2011-02-22 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 4,625 |
| 2011-02-14 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 4,425 |
| 2011-02-07 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 4,500 |
| 2011-02-04 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 4,500 |
| 2011-01-27 | 1,850 | 1,850 | 1,850 | 1,850 | 500 | 4,625 |
| 2011-01-20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 4,625 |
| 2011-01-13 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 4,500 |
| 2011-01-12 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 4,500 |
| 2011-01-11 | 1,770 | 1,800 | 1,770 | 1,800 | 1,500 | 4,500 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
