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
2011-12-291,9801,9801,9801,9805004,950
2011-12-281,9801,9801,9801,9805004,950
2011-12-271,8991,9001,8991,9003,0004,750
2011-12-261,8981,8991,8981,8991,0004,747.50
2011-12-211,8991,8991,8991,8995004,747.50
2011-12-201,9801,9801,8501,9002,0004,750
2011-12-191,9401,9401,9401,9405004,850
2011-12-161,9401,9401,9401,9405004,850
2011-12-151,8001,9001,8001,9004,0004,750
2011-12-141,9801,9801,9801,9805004,950
2011-12-051,9001,9001,9001,9005004,750
2011-12-011,7901,8001,7901,8002,0004,500
2011-11-221,8001,8001,8001,8005004,500
2011-10-271,8101,8101,8101,8105004,525
2011-10-251,8201,8201,8201,8205004,550
2011-10-201,8201,8201,8201,8205004,550
2011-10-131,8001,8001,8001,8001,0004,500
2011-10-071,7601,9001,7601,9001,5004,750
2011-09-271,6801,8401,6801,8401,5004,600
2011-09-261,6901,6901,6801,6801,0004,200
2011-09-211,7601,7601,7601,7605004,400
2011-09-201,7601,7601,7601,7605004,400
2011-09-161,7701,7701,7701,7705004,425
2011-08-301,8101,8101,8101,8105004,525
2011-08-261,8101,8101,8101,8105004,525
2011-08-251,7611,7611,7611,7611,0004,402.50
2011-08-221,8791,8791,8791,8795004,697.50
2011-08-081,8501,8501,8501,8501,0004,625
2011-07-271,8501,8501,8501,8505004,625
2011-07-261,8251,8251,8251,8251,0004,562.50
2011-07-202,0452,0452,0452,0455005,112.50
2011-07-082,0492,0491,8791,9005,0004,750
2011-07-071,9512,0001,9512,0001,5005,000
2011-07-011,8001,8001,8001,8005004,500
2011-06-301,8001,8001,8001,8005004,500
2011-06-211,8491,8491,8491,8495004,622.50
2011-06-161,8291,8291,8291,8295004,572.50
2011-06-151,7601,8291,7541,8293,0004,572.50
2011-06-131,7801,7801,7801,7801,0004,450
2011-06-021,9001,9001,9001,9005004,750
2011-05-271,9001,9001,9001,9005004,750
2011-05-241,9001,9001,9001,9005004,750
2011-05-201,9001,9001,9001,9005004,750
2011-05-131,8501,8501,8501,8505004,625
2011-05-121,8501,8501,8501,8501,0004,625
2011-04-221,8501,8501,8501,8505004,625
2011-04-211,8501,8501,8501,8505004,625
2011-04-201,8501,8501,8501,8505004,625
2011-04-141,8001,8001,8001,8002,5004,500
2011-04-121,8001,8001,8001,8005004,500
2011-04-081,8001,8001,8001,8005004,500
2011-03-251,9451,9451,9451,9455004,862.50
2011-03-241,9101,9101,9101,9101,0004,775
2011-03-231,9101,9101,9101,9101,5004,775
2011-03-151,5001,9001,5001,9001,0004,750
2011-02-251,9001,9001,9001,9005004,750
2011-02-231,8501,8501,8501,8505004,625
2011-02-221,8501,8501,8501,8505004,625
2011-02-141,7701,7701,7701,7701,0004,425
2011-02-071,8001,8001,8001,8005004,500
2011-02-041,8001,8001,8001,8005004,500
2011-01-271,8501,8501,8501,8505004,625
2011-01-201,8501,8501,8501,8501,0004,625
2011-01-131,8001,8001,8001,8005004,500
2011-01-121,8001,8001,8001,8005004,500
2011-01-111,7701,8001,7701,8001,5004,500

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