4365 松本油脂製薬(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-27 | 1,750 | 1,750 | 1,750 | 1,750 | 500 | 4,375 |
| 2012-12-25 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 4,250 |
| 2012-12-21 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 4,250 |
| 2012-12-20 | 1,730 | 1,730 | 1,730 | 1,730 | 500 | 4,325 |
| 2012-12-19 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 4,150 |
| 2012-11-22 | 1,660 | 1,660 | 1,660 | 1,660 | 500 | 4,150 |
| 2012-11-21 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 4,250 |
| 2012-11-20 | 1,690 | 1,700 | 1,690 | 1,700 | 2,500 | 4,250 |
| 2012-11-07 | 1,660 | 1,660 | 1,570 | 1,570 | 3,500 | 3,925 |
| 2012-11-02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 4,150 |
| 2012-10-22 | 1,740 | 1,740 | 1,740 | 1,740 | 500 | 4,350 |
| 2012-10-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 4,250 |
| 2012-10-04 | 1,710 | 1,710 | 1,710 | 1,710 | 500 | 4,275 |
| 2012-09-28 | 1,720 | 1,720 | 1,720 | 1,720 | 1,500 | 4,300 |
| 2012-09-27 | 1,720 | 1,720 | 1,720 | 1,720 | 500 | 4,300 |
| 2012-09-20 | 1,720 | 1,720 | 1,720 | 1,720 | 500 | 4,300 |
| 2012-09-19 | 1,640 | 1,640 | 1,640 | 1,640 | 500 | 4,100 |
| 2012-09-18 | 1,570 | 1,610 | 1,570 | 1,610 | 1,000 | 4,025 |
| 2012-09-13 | 1,570 | 1,570 | 1,570 | 1,570 | 500 | 3,925 |
| 2012-09-05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 3,925 |
| 2012-09-03 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 4,225 |
| 2012-08-30 | 1,689 | 1,689 | 1,689 | 1,689 | 500 | 4,222.50 |
| 2012-08-27 | 1,689 | 1,689 | 1,689 | 1,689 | 1,000 | 4,222.50 |
| 2012-08-21 | 1,699 | 1,699 | 1,699 | 1,699 | 500 | 4,247.50 |
| 2012-08-17 | 1,661 | 1,661 | 1,661 | 1,661 | 1,500 | 4,152.50 |
| 2012-07-30 | 1,661 | 1,661 | 1,661 | 1,661 | 500 | 4,152.50 |
| 2012-07-27 | 1,661 | 1,661 | 1,661 | 1,661 | 1,500 | 4,152.50 |
| 2012-07-24 | 1,745 | 1,745 | 1,741 | 1,741 | 1,000 | 4,352.50 |
| 2012-07-20 | 1,799 | 1,799 | 1,799 | 1,799 | 500 | 4,497.50 |
| 2012-07-11 | 1,740 | 1,740 | 1,740 | 1,740 | 500 | 4,350 |
| 2012-07-05 | 1,741 | 1,741 | 1,741 | 1,741 | 1,500 | 4,352.50 |
| 2012-07-03 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 4,625 |
| 2012-07-02 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 | 4,500 |
| 2012-06-27 | 1,879 | 1,879 | 1,800 | 1,800 | 1,500 | 4,500 |
| 2012-06-20 | 1,879 | 1,879 | 1,879 | 1,879 | 500 | 4,697.50 |
| 2012-06-13 | 1,795 | 1,795 | 1,795 | 1,795 | 500 | 4,487.50 |
| 2012-06-07 | 1,760 | 1,760 | 1,760 | 1,760 | 500 | 4,400 |
| 2012-06-06 | 1,760 | 1,760 | 1,760 | 1,760 | 500 | 4,400 |
| 2012-05-22 | 1,879 | 1,879 | 1,879 | 1,879 | 500 | 4,697.50 |
| 2012-04-20 | 1,879 | 1,879 | 1,879 | 1,879 | 500 | 4,697.50 |
| 2012-04-16 | 1,800 | 1,800 | 1,800 | 1,800 | 500 | 4,500 |
| 2012-04-05 | 1,819 | 1,819 | 1,819 | 1,819 | 500 | 4,547.50 |
| 2012-04-04 | 1,900 | 1,900 | 1,900 | 1,900 | 500 | 4,750 |
| 2012-04-03 | 1,899 | 1,899 | 1,899 | 1,899 | 500 | 4,747.50 |
| 2012-04-02 | 1,819 | 1,819 | 1,819 | 1,819 | 1,000 | 4,547.50 |
| 2012-03-30 | 1,780 | 1,819 | 1,780 | 1,819 | 1,000 | 4,547.50 |
| 2012-03-27 | 1,870 | 1,870 | 1,870 | 1,870 | 500 | 4,675 |
| 2012-03-26 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 4,550 |
| 2012-03-22 | 1,820 | 1,820 | 1,820 | 1,820 | 500 | 4,550 |
| 2012-03-21 | 1,820 | 1,820 | 1,820 | 1,820 | 500 | 4,550 |
| 2012-03-15 | 1,820 | 1,820 | 1,820 | 1,820 | 500 | 4,550 |
| 2012-03-14 | 1,821 | 1,821 | 1,815 | 1,819 | 2,000 | 4,547.50 |
| 2012-03-13 | 1,821 | 1,821 | 1,821 | 1,821 | 2,000 | 4,552.50 |
| 2012-03-05 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 4,750 |
| 2012-02-27 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 4,875 |
| 2012-02-21 | 2,100 | 2,100 | 2,100 | 2,100 | 500 | 5,250 |
| 2012-02-20 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 5,000 |
| 2012-01-27 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 5,000 |
| 2012-01-26 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 5,000 |
| 2012-01-25 | 2,000 | 2,000 | 2,000 | 2,000 | 3,500 | 5,000 |
| 2012-01-20 | 2,000 | 2,000 | 2,000 | 2,000 | 500 | 5,000 |
| 2012-01-06 | 2,050 | 2,050 | 2,050 | 2,050 | 500 | 5,125 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
