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
2014-12-307,8807,8907,8807,8902007,890
2014-12-267,7507,7607,7507,7602007,760
2014-12-257,8007,8007,6507,6503007,650
2014-12-247,8007,8007,8007,8001007,800
2014-12-227,8707,8707,8707,8701007,870
2014-12-197,6607,8707,6607,8707007,870
2014-12-097,9007,9007,9007,9002007,900
2014-12-057,9307,9307,9307,9301007,930
2014-11-278,0008,0007,9507,9505007,950
2014-11-257,9507,9507,9507,9501007,950
2014-11-217,8407,8507,8407,8502007,850
2014-11-207,7807,7807,7807,7801007,780
2014-11-177,7507,7807,7507,7805007,780
2014-11-147,6007,6007,6007,6001007,600
2014-11-127,5507,5507,5507,5504007,550
2014-11-117,5507,5507,5007,5006007,500
2014-11-107,6207,6207,6007,6004007,600
2014-11-067,5707,9007,5707,9008007,900
2014-11-057,6807,8007,6807,8007007,800
2014-11-047,6807,6807,6807,6801007,680
2014-10-317,5207,5807,5207,5802007,580
2014-10-217,3007,3007,2007,2006007,200
2014-10-177,3007,3007,3007,3001007,300
2014-10-147,3607,3607,3607,3601007,360
2014-10-107,5507,5507,5007,5002007,500
2014-10-087,7007,7007,7007,7001007,700
2014-10-027,7007,7107,7007,7103007,710
2014-10-017,7107,7107,7107,7101007,710
2014-09-307,7907,7907,7907,7902007,790
2014-09-268,0008,0007,7007,7002007,700
2014-09-243,1503,2003,1503,2001,0008,000
2014-09-193,1103,1103,1103,1101,0007,775
2014-09-173,1053,1053,1053,1055007,762.50
2014-09-163,2003,2003,1003,1001,0007,750
2014-09-123,2003,2003,2003,2005008,000
2014-09-093,2003,2003,2003,2002,0008,000
2014-09-083,2053,2203,2053,2201,5008,050
2014-08-203,2003,2003,2003,2005008,000
2014-08-083,2203,2203,2003,2001,0008,000
2014-08-043,2003,2003,2003,2005008,000
2014-08-013,2003,2003,2003,2005008,000
2014-07-293,3103,3103,3103,3105008,275
2014-07-283,1753,1753,1753,1751,0007,937.50
2014-07-253,1253,1753,1253,1751,0007,937.50
2014-07-233,2703,2703,2603,2601,0008,150
2014-07-163,2053,2053,2003,2001,0008,000
2014-07-153,2303,2303,2303,2305008,075
2014-07-073,3003,3003,3003,3005008,250
2014-07-043,2803,2803,2803,2801,0008,200
2014-07-033,2003,2003,2003,2005008,000
2014-07-023,1703,1953,1703,1954,5007,987.50
2014-07-013,1203,1203,1203,1205007,800
2014-06-303,1053,1053,1053,1055007,762.50
2014-06-263,1003,1753,1003,1751,5007,937.50
2014-06-253,1103,1103,1003,1001,0007,750
2014-06-203,1803,1803,1803,1805007,950
2014-06-193,1903,1903,1203,1201,5007,800
2014-06-183,2003,2003,2003,2005008,000
2014-06-173,0303,2003,0303,2002,5008,000
2014-06-133,1003,1003,1003,1001,0007,750
2014-06-103,0003,0003,0003,0001,5007,500
2014-06-093,0003,0003,0003,0005007,500
2014-06-052,8902,9402,8902,9153,0007,287.50
2014-06-023,1953,1953,1953,1951,0007,987.50
2014-05-283,0503,1503,0503,1501,0007,875
2014-05-222,7112,9002,7112,9002,5007,250
2014-05-202,8002,8502,8002,8503,5007,125
2014-05-192,6522,6522,6002,6002,5006,500
2014-05-122,8752,8752,8502,8502,0007,125
2014-05-082,9752,9752,9752,9755007,437.50
2014-05-012,9252,9252,9252,9255007,312.50
2014-04-282,9502,9502,9502,9505007,375
2014-04-242,9502,9502,9502,9505007,375
2014-04-223,0653,0653,0653,0655007,662.50
2014-04-182,9012,9012,9012,9015007,252.50
2014-04-162,9002,9002,9002,9005007,250
2014-04-142,9002,9002,9002,9005007,250
2014-04-113,0003,0002,9502,9501,0007,375
2014-04-093,0553,0553,0003,0001,5007,500
2014-04-043,0553,0553,0553,0555007,637.50
2014-04-023,0403,0403,0003,0001,0007,500
2014-04-013,0403,0403,0403,0405007,600
2014-03-313,0403,0403,0403,0405007,600
2014-03-203,3103,3103,3103,3105008,275
2014-03-143,1003,1003,0503,1002,0007,750
2014-03-133,1703,1703,1703,1705007,925
2014-03-113,1003,1003,1003,1002,0007,750
2014-03-073,1003,1003,1003,1005007,750
2014-03-063,1653,1653,1653,1655007,912.50
2014-03-053,1003,1703,1003,1703,0007,925
2014-03-043,1503,1503,1003,1003,5007,750
2014-03-033,1803,1803,1803,1805007,950
2014-02-273,3503,3503,2203,2202,0008,050
2014-02-263,3003,3003,3003,3005008,250
2014-02-253,3003,3003,3003,3001,0008,250
2014-02-213,2203,2203,2203,2205008,050
2014-02-203,3803,4003,2153,2151,5008,037.50
2014-02-063,1003,1003,1003,1002,0007,750
2014-02-043,0003,1002,8503,1005,5007,750
2014-01-243,3003,3003,2003,2002,0008,000
2014-01-233,3403,3403,3403,3401,0008,350
2014-01-223,3403,3403,3403,3405008,350
2014-01-213,5003,6003,4903,55011,0008,875
2014-01-203,3353,3803,3353,3803,0008,450
2014-01-173,3053,4503,3053,3102,5008,275
2014-01-163,3053,3053,3053,3055008,262.50
2014-01-143,2003,2153,1953,20011,5008,000
2014-01-103,3103,3103,3003,3001,0008,250
2014-01-093,2303,4353,2303,4351,0008,587.50
2014-01-083,0303,2303,0303,2305,5008,075
2014-01-073,0203,1003,0203,1002,0007,750
2014-01-062,9902,9902,9902,9901,0007,475

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