4365 松本油脂製薬(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 7,880 | 7,890 | 7,880 | 7,890 | 200 | 7,890 |
| 2014-12-26 | 7,750 | 7,760 | 7,750 | 7,760 | 200 | 7,760 |
| 2014-12-25 | 7,800 | 7,800 | 7,650 | 7,650 | 300 | 7,650 |
| 2014-12-24 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 7,800 |
| 2014-12-22 | 7,870 | 7,870 | 7,870 | 7,870 | 100 | 7,870 |
| 2014-12-19 | 7,660 | 7,870 | 7,660 | 7,870 | 700 | 7,870 |
| 2014-12-09 | 7,900 | 7,900 | 7,900 | 7,900 | 200 | 7,900 |
| 2014-12-05 | 7,930 | 7,930 | 7,930 | 7,930 | 100 | 7,930 |
| 2014-11-27 | 8,000 | 8,000 | 7,950 | 7,950 | 500 | 7,950 |
| 2014-11-25 | 7,950 | 7,950 | 7,950 | 7,950 | 100 | 7,950 |
| 2014-11-21 | 7,840 | 7,850 | 7,840 | 7,850 | 200 | 7,850 |
| 2014-11-20 | 7,780 | 7,780 | 7,780 | 7,780 | 100 | 7,780 |
| 2014-11-17 | 7,750 | 7,780 | 7,750 | 7,780 | 500 | 7,780 |
| 2014-11-14 | 7,600 | 7,600 | 7,600 | 7,600 | 100 | 7,600 |
| 2014-11-12 | 7,550 | 7,550 | 7,550 | 7,550 | 400 | 7,550 |
| 2014-11-11 | 7,550 | 7,550 | 7,500 | 7,500 | 600 | 7,500 |
| 2014-11-10 | 7,620 | 7,620 | 7,600 | 7,600 | 400 | 7,600 |
| 2014-11-06 | 7,570 | 7,900 | 7,570 | 7,900 | 800 | 7,900 |
| 2014-11-05 | 7,680 | 7,800 | 7,680 | 7,800 | 700 | 7,800 |
| 2014-11-04 | 7,680 | 7,680 | 7,680 | 7,680 | 100 | 7,680 |
| 2014-10-31 | 7,520 | 7,580 | 7,520 | 7,580 | 200 | 7,580 |
| 2014-10-21 | 7,300 | 7,300 | 7,200 | 7,200 | 600 | 7,200 |
| 2014-10-17 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 7,300 |
| 2014-10-14 | 7,360 | 7,360 | 7,360 | 7,360 | 100 | 7,360 |
| 2014-10-10 | 7,550 | 7,550 | 7,500 | 7,500 | 200 | 7,500 |
| 2014-10-08 | 7,700 | 7,700 | 7,700 | 7,700 | 100 | 7,700 |
| 2014-10-02 | 7,700 | 7,710 | 7,700 | 7,710 | 300 | 7,710 |
| 2014-10-01 | 7,710 | 7,710 | 7,710 | 7,710 | 100 | 7,710 |
| 2014-09-30 | 7,790 | 7,790 | 7,790 | 7,790 | 200 | 7,790 |
| 2014-09-26 | 8,000 | 8,000 | 7,700 | 7,700 | 200 | 7,700 |
| 2014-09-24 | 3,150 | 3,200 | 3,150 | 3,200 | 1,000 | 8,000 |
| 2014-09-19 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 | 7,775 |
| 2014-09-17 | 3,105 | 3,105 | 3,105 | 3,105 | 500 | 7,762.50 |
| 2014-09-16 | 3,200 | 3,200 | 3,100 | 3,100 | 1,000 | 7,750 |
| 2014-09-12 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2014-09-09 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 8,000 |
| 2014-09-08 | 3,205 | 3,220 | 3,205 | 3,220 | 1,500 | 8,050 |
| 2014-08-20 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2014-08-08 | 3,220 | 3,220 | 3,200 | 3,200 | 1,000 | 8,000 |
| 2014-08-04 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2014-08-01 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2014-07-29 | 3,310 | 3,310 | 3,310 | 3,310 | 500 | 8,275 |
| 2014-07-28 | 3,175 | 3,175 | 3,175 | 3,175 | 1,000 | 7,937.50 |
| 2014-07-25 | 3,125 | 3,175 | 3,125 | 3,175 | 1,000 | 7,937.50 |
| 2014-07-23 | 3,270 | 3,270 | 3,260 | 3,260 | 1,000 | 8,150 |
| 2014-07-16 | 3,205 | 3,205 | 3,200 | 3,200 | 1,000 | 8,000 |
| 2014-07-15 | 3,230 | 3,230 | 3,230 | 3,230 | 500 | 8,075 |
| 2014-07-07 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 8,250 |
| 2014-07-04 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 8,200 |
| 2014-07-03 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2014-07-02 | 3,170 | 3,195 | 3,170 | 3,195 | 4,500 | 7,987.50 |
| 2014-07-01 | 3,120 | 3,120 | 3,120 | 3,120 | 500 | 7,800 |
| 2014-06-30 | 3,105 | 3,105 | 3,105 | 3,105 | 500 | 7,762.50 |
| 2014-06-26 | 3,100 | 3,175 | 3,100 | 3,175 | 1,500 | 7,937.50 |
| 2014-06-25 | 3,110 | 3,110 | 3,100 | 3,100 | 1,000 | 7,750 |
| 2014-06-20 | 3,180 | 3,180 | 3,180 | 3,180 | 500 | 7,950 |
| 2014-06-19 | 3,190 | 3,190 | 3,120 | 3,120 | 1,500 | 7,800 |
| 2014-06-18 | 3,200 | 3,200 | 3,200 | 3,200 | 500 | 8,000 |
| 2014-06-17 | 3,030 | 3,200 | 3,030 | 3,200 | 2,500 | 8,000 |
| 2014-06-13 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 7,750 |
| 2014-06-10 | 3,000 | 3,000 | 3,000 | 3,000 | 1,500 | 7,500 |
| 2014-06-09 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 7,500 |
| 2014-06-05 | 2,890 | 2,940 | 2,890 | 2,915 | 3,000 | 7,287.50 |
| 2014-06-02 | 3,195 | 3,195 | 3,195 | 3,195 | 1,000 | 7,987.50 |
| 2014-05-28 | 3,050 | 3,150 | 3,050 | 3,150 | 1,000 | 7,875 |
| 2014-05-22 | 2,711 | 2,900 | 2,711 | 2,900 | 2,500 | 7,250 |
| 2014-05-20 | 2,800 | 2,850 | 2,800 | 2,850 | 3,500 | 7,125 |
| 2014-05-19 | 2,652 | 2,652 | 2,600 | 2,600 | 2,500 | 6,500 |
| 2014-05-12 | 2,875 | 2,875 | 2,850 | 2,850 | 2,000 | 7,125 |
| 2014-05-08 | 2,975 | 2,975 | 2,975 | 2,975 | 500 | 7,437.50 |
| 2014-05-01 | 2,925 | 2,925 | 2,925 | 2,925 | 500 | 7,312.50 |
| 2014-04-28 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 7,375 |
| 2014-04-24 | 2,950 | 2,950 | 2,950 | 2,950 | 500 | 7,375 |
| 2014-04-22 | 3,065 | 3,065 | 3,065 | 3,065 | 500 | 7,662.50 |
| 2014-04-18 | 2,901 | 2,901 | 2,901 | 2,901 | 500 | 7,252.50 |
| 2014-04-16 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2014-04-14 | 2,900 | 2,900 | 2,900 | 2,900 | 500 | 7,250 |
| 2014-04-11 | 3,000 | 3,000 | 2,950 | 2,950 | 1,000 | 7,375 |
| 2014-04-09 | 3,055 | 3,055 | 3,000 | 3,000 | 1,500 | 7,500 |
| 2014-04-04 | 3,055 | 3,055 | 3,055 | 3,055 | 500 | 7,637.50 |
| 2014-04-02 | 3,040 | 3,040 | 3,000 | 3,000 | 1,000 | 7,500 |
| 2014-04-01 | 3,040 | 3,040 | 3,040 | 3,040 | 500 | 7,600 |
| 2014-03-31 | 3,040 | 3,040 | 3,040 | 3,040 | 500 | 7,600 |
| 2014-03-20 | 3,310 | 3,310 | 3,310 | 3,310 | 500 | 8,275 |
| 2014-03-14 | 3,100 | 3,100 | 3,050 | 3,100 | 2,000 | 7,750 |
| 2014-03-13 | 3,170 | 3,170 | 3,170 | 3,170 | 500 | 7,925 |
| 2014-03-11 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 7,750 |
| 2014-03-07 | 3,100 | 3,100 | 3,100 | 3,100 | 500 | 7,750 |
| 2014-03-06 | 3,165 | 3,165 | 3,165 | 3,165 | 500 | 7,912.50 |
| 2014-03-05 | 3,100 | 3,170 | 3,100 | 3,170 | 3,000 | 7,925 |
| 2014-03-04 | 3,150 | 3,150 | 3,100 | 3,100 | 3,500 | 7,750 |
| 2014-03-03 | 3,180 | 3,180 | 3,180 | 3,180 | 500 | 7,950 |
| 2014-02-27 | 3,350 | 3,350 | 3,220 | 3,220 | 2,000 | 8,050 |
| 2014-02-26 | 3,300 | 3,300 | 3,300 | 3,300 | 500 | 8,250 |
| 2014-02-25 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 8,250 |
| 2014-02-21 | 3,220 | 3,220 | 3,220 | 3,220 | 500 | 8,050 |
| 2014-02-20 | 3,380 | 3,400 | 3,215 | 3,215 | 1,500 | 8,037.50 |
| 2014-02-06 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 7,750 |
| 2014-02-04 | 3,000 | 3,100 | 2,850 | 3,100 | 5,500 | 7,750 |
| 2014-01-24 | 3,300 | 3,300 | 3,200 | 3,200 | 2,000 | 8,000 |
| 2014-01-23 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 | 8,350 |
| 2014-01-22 | 3,340 | 3,340 | 3,340 | 3,340 | 500 | 8,350 |
| 2014-01-21 | 3,500 | 3,600 | 3,490 | 3,550 | 11,000 | 8,875 |
| 2014-01-20 | 3,335 | 3,380 | 3,335 | 3,380 | 3,000 | 8,450 |
| 2014-01-17 | 3,305 | 3,450 | 3,305 | 3,310 | 2,500 | 8,275 |
| 2014-01-16 | 3,305 | 3,305 | 3,305 | 3,305 | 500 | 8,262.50 |
| 2014-01-14 | 3,200 | 3,215 | 3,195 | 3,200 | 11,500 | 8,000 |
| 2014-01-10 | 3,310 | 3,310 | 3,300 | 3,300 | 1,000 | 8,250 |
| 2014-01-09 | 3,230 | 3,435 | 3,230 | 3,435 | 1,000 | 8,587.50 |
| 2014-01-08 | 3,030 | 3,230 | 3,030 | 3,230 | 5,500 | 8,075 |
| 2014-01-07 | 3,020 | 3,100 | 3,020 | 3,100 | 2,000 | 7,750 |
| 2014-01-06 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 7,475 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
