4365 松本油脂製薬(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,862	2,870	2,862	2,870	1,000	7,175
2013-12-26	2,850	2,850	2,850	2,850	500	7,125
2013-12-25	2,730	2,800	2,725	2,800	5,000	7,000
2013-12-24	2,849	2,849	2,830	2,830	1,000	7,075
2013-12-20	2,820	2,849	2,800	2,849	3,000	7,122.50
2013-12-19	2,770	2,770	2,770	2,770	1,000	6,925
2013-12-18	2,775	2,775	2,774	2,774	3,500	6,935
2013-12-17	2,775	2,775	2,775	2,775	500	6,937.50
2013-12-13	2,800	2,840	2,800	2,800	2,000	7,000
2013-12-12	2,730	2,775	2,730	2,775	4,500	6,937.50
2013-12-05	2,700	2,700	2,700	2,700	1,000	6,750
2013-12-04	2,755	2,755	2,755	2,755	500	6,887.50
2013-12-03	2,830	2,849	2,830	2,849	1,000	7,122.50
2013-12-02	2,800	2,800	2,800	2,800	1,000	7,000
2013-11-29	2,800	2,800	2,800	2,800	1,000	7,000
2013-11-28	2,750	2,750	2,700	2,700	2,000	6,750
2013-11-27	2,700	2,750	2,700	2,750	2,500	6,875
2013-11-22	2,587	2,640	2,587	2,640	1,000	6,600
2013-11-21	2,670	2,670	2,670	2,670	500	6,675
2013-11-20	2,670	2,670	2,670	2,670	500	6,675
2013-11-14	2,570	2,570	2,570	2,570	1,000	6,425
2013-11-12	2,650	2,655	2,650	2,655	1,000	6,637.50
2013-11-11	2,651	2,651	2,651	2,651	500	6,627.50
2013-11-08	2,650	2,700	2,602	2,602	5,500	6,505
2013-11-05	2,585	2,600	2,585	2,600	2,500	6,500
2013-11-01	2,500	2,500	2,500	2,500	500	6,250
2013-10-30	2,550	2,550	2,550	2,550	500	6,375
2013-10-29	2,463	2,550	2,463	2,550	5,000	6,375
2013-10-28	2,650	2,650	2,650	2,650	4,500	6,625
2013-10-25	2,650	2,650	2,650	2,650	500	6,625
2013-10-23	2,500	2,500	2,500	2,500	500	6,250
2013-10-22	2,600	2,600	2,500	2,500	1,500	6,250
2013-10-15	2,450	2,450	2,450	2,450	500	6,125
2013-10-08	2,450	2,450	2,450	2,450	500	6,125
2013-10-07	2,500	2,500	2,500	2,500	1,500	6,250
2013-10-01	2,650	2,650	2,650	2,650	3,000	6,625
2013-09-30	2,570	2,600	2,570	2,600	1,000	6,500
2013-09-25	2,510	2,510	2,510	2,510	500	6,275
2013-09-24	2,510	2,510	2,510	2,510	500	6,275
2013-09-20	2,550	2,550	2,550	2,550	1,000	6,375
2013-09-19	2,550	2,550	2,550	2,550	1,000	6,375
2013-09-18	2,550	2,550	2,550	2,550	500	6,375
2013-09-17	2,500	2,500	2,500	2,500	1,000	6,250
2013-09-12	2,500	2,500	2,500	2,500	1,000	6,250
2013-09-11	2,500	2,500	2,500	2,500	2,500	6,250
2013-08-28	2,495	2,495	2,490	2,495	4,500	6,237.50
2013-08-27	2,500	2,500	2,500	2,500	1,500	6,250
2013-08-23	2,400	2,400	2,400	2,400	1,000	6,000
2013-08-22	2,322	2,450	2,322	2,450	2,000	6,125
2013-08-21	2,322	2,322	2,322	2,322	500	5,805
2013-08-20	2,499	2,499	2,499	2,499	500	6,247.50
2013-08-12	2,430	2,450	2,430	2,450	2,000	6,125
2013-08-09	2,250	2,250	2,250	2,250	1,500	5,625
2013-08-06	2,280	2,280	2,280	2,280	500	5,700
2013-08-05	2,300	2,300	2,300	2,300	1,000	5,750
2013-08-01	2,299	2,299	2,299	2,299	500	5,747.50
2013-07-30	2,300	2,300	2,299	2,299	1,000	5,747.50
2013-07-26	2,450	2,450	2,350	2,350	1,000	5,875
2013-07-22	2,450	2,450	2,450	2,450	500	6,125
2013-07-19	2,350	2,350	2,350	2,350	1,000	5,875
2013-07-10	2,300	2,300	2,300	2,300	1,000	5,750
2013-07-05	2,350	2,350	2,350	2,350	1,000	5,875
2013-07-03	2,450	2,450	2,300	2,300	2,000	5,750
2013-07-02	2,400	2,400	2,400	2,400	2,000	6,000
2013-07-01	2,350	2,350	2,350	2,350	500	5,875
2013-06-27	2,275	2,275	2,275	2,275	500	5,687.50
2013-06-25	2,222	2,222	2,222	2,222	500	5,555
2013-06-24	2,200	2,200	2,200	2,200	500	5,500
2013-06-21	2,200	2,200	2,150	2,200	3,000	5,500
2013-06-20	2,495	2,495	2,240	2,370	5,000	5,925
2013-06-19	2,095	2,095	2,095	2,095	500	5,237.50
2013-06-13	2,005	2,005	2,005	2,005	500	5,012.50
2013-06-07	2,150	2,150	2,001	2,005	2,500	5,012.50
2013-06-06	2,181	2,181	2,180	2,180	1,000	5,450
2013-06-04	2,200	2,200	2,200	2,200	500	5,500
2013-06-03	2,215	2,215	2,200	2,200	1,000	5,500
2013-05-23	2,400	2,420	2,300	2,380	3,500	5,950
2013-05-22	2,390	2,390	2,390	2,390	500	5,975
2013-05-21	2,390	2,390	2,390	2,390	500	5,975
2013-05-20	2,240	2,240	2,240	2,240	1,000	5,600
2013-05-17	2,215	2,215	2,215	2,215	500	5,537.50
2013-05-16	2,150	2,150	2,150	2,150	500	5,375
2013-05-15	2,370	2,380	2,370	2,370	1,500	5,925
2013-05-14	2,400	2,400	2,360	2,400	4,000	6,000
2013-05-13	2,246	2,550	2,246	2,550	6,500	6,375
2013-05-10	2,088	2,088	2,038	2,050	2,500	5,125
2013-05-09	2,100	2,120	2,100	2,120	4,000	5,300
2013-05-08	2,050	2,050	2,050	2,050	1,000	5,125
2013-05-07	2,040	2,040	2,040	2,040	1,000	5,100
2013-04-30	2,040	2,040	2,040	2,040	1,000	5,100
2013-04-26	2,040	2,040	2,040	2,040	1,000	5,100
2013-04-24	2,000	2,040	2,000	2,040	1,500	5,100
2013-04-23	2,000	2,000	2,000	2,000	500	5,000
2013-04-22	2,025	2,025	2,025	2,025	500	5,062.50
2013-04-18	1,995	1,995	1,995	1,995	1,000	4,987.50
2013-04-15	1,970	1,970	1,970	1,970	500	4,925
2013-03-28	1,970	1,970	1,970	1,970	1,000	4,925
2013-03-27	1,975	1,975	1,975	1,975	500	4,937.50
2013-03-26	2,000	2,000	2,000	2,000	500	5,000
2013-03-25	2,000	2,000	2,000	2,000	1,000	5,000
2013-03-21	2,080	2,080	2,080	2,080	500	5,200
2013-03-18	2,030	2,030	2,030	2,030	500	5,075
2013-03-15	1,913	1,913	1,913	1,913	500	4,782.50
2013-03-14	1,911	1,911	1,911	1,911	1,000	4,777.50
2013-02-25	2,090	2,090	2,090	2,090	500	5,225
2013-02-20	2,099	2,100	2,099	2,100	1,000	5,250
2013-02-14	1,960	1,960	1,960	1,960	500	4,900
2013-02-01	1,960	1,960	1,960	1,960	1,500	4,900
2013-01-31	1,960	1,960	1,960	1,960	500	4,900
2013-01-28	2,000	2,000	2,000	2,000	500	5,000
2013-01-25	1,893	2,029	1,893	2,029	1,500	5,072.50
2013-01-24	1,850	1,970	1,850	1,970	2,000	4,925
2013-01-23	1,872	1,875	1,872	1,875	2,500	4,687.50
2013-01-22	1,840	1,840	1,840	1,840	500	4,600
2013-01-21	1,800	1,800	1,800	1,800	1,000	4,500
2013-01-18	1,710	1,850	1,710	1,850	11,000	4,625
2013-01-07	1,751	1,751	1,751	1,751	500	4,377.50

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