4365 松本油脂製薬(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 9,750 | 10,050 | 9,690 | 10,050 | 500 | 10,050 |
| 2015-12-25 | 10,050 | 10,050 | 10,050 | 10,050 | 100 | 10,050 |
| 2015-12-21 | 10,050 | 10,050 | 10,050 | 10,050 | 100 | 10,050 |
| 2015-12-17 | 9,950 | 10,080 | 9,950 | 10,080 | 300 | 10,080 |
| 2015-12-15 | 10,000 | 10,000 | 9,870 | 9,870 | 200 | 9,870 |
| 2015-12-09 | 10,100 | 10,200 | 10,080 | 10,080 | 300 | 10,080 |
| 2015-12-08 | 10,100 | 10,100 | 10,010 | 10,010 | 200 | 10,010 |
| 2015-12-02 | 10,090 | 10,100 | 10,090 | 10,100 | 200 | 10,100 |
| 2015-12-01 | 10,030 | 10,100 | 10,010 | 10,090 | 700 | 10,090 |
| 2015-11-30 | 10,200 | 10,200 | 10,200 | 10,200 | 200 | 10,200 |
| 2015-11-27 | 9,990 | 10,100 | 9,990 | 10,100 | 700 | 10,100 |
| 2015-11-20 | 9,720 | 9,990 | 9,720 | 9,990 | 300 | 9,990 |
| 2015-11-17 | 9,900 | 9,900 | 9,710 | 9,710 | 300 | 9,710 |
| 2015-11-16 | 9,950 | 9,950 | 9,950 | 9,950 | 200 | 9,950 |
| 2015-11-11 | 9,950 | 9,950 | 9,950 | 9,950 | 200 | 9,950 |
| 2015-11-10 | 9,860 | 9,970 | 9,860 | 9,970 | 200 | 9,970 |
| 2015-11-05 | 9,850 | 9,850 | 9,850 | 9,850 | 100 | 9,850 |
| 2015-11-04 | 9,800 | 9,900 | 9,800 | 9,900 | 200 | 9,900 |
| 2015-11-02 | 9,900 | 9,900 | 9,750 | 9,750 | 400 | 9,750 |
| 2015-10-30 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2015-10-29 | 10,100 | 10,100 | 10,000 | 10,000 | 700 | 10,000 |
| 2015-10-28 | 10,000 | 10,200 | 10,000 | 10,000 | 700 | 10,000 |
| 2015-10-27 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 10,000 |
| 2015-10-26 | 9,990 | 9,990 | 9,990 | 9,990 | 200 | 9,990 |
| 2015-10-23 | 9,950 | 9,950 | 9,900 | 9,900 | 200 | 9,900 |
| 2015-10-22 | 9,850 | 9,850 | 9,850 | 9,850 | 100 | 9,850 |
| 2015-10-20 | 9,660 | 9,710 | 9,660 | 9,710 | 300 | 9,710 |
| 2015-10-15 | 9,950 | 9,950 | 9,950 | 9,950 | 100 | 9,950 |
| 2015-10-14 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2015-10-13 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 10,000 |
| 2015-10-05 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2015-10-01 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 9,990 |
| 2015-09-30 | 9,990 | 9,990 | 9,990 | 9,990 | 100 | 9,990 |
| 2015-09-29 | 9,780 | 10,010 | 9,780 | 10,010 | 900 | 10,010 |
| 2015-09-28 | 10,080 | 10,380 | 10,080 | 10,380 | 1,400 | 10,380 |
| 2015-09-25 | 10,080 | 10,080 | 10,080 | 10,080 | 200 | 10,080 |
| 2015-09-18 | 10,080 | 10,080 | 10,080 | 10,080 | 100 | 10,080 |
| 2015-09-17 | 10,400 | 10,400 | 10,380 | 10,380 | 500 | 10,380 |
| 2015-09-14 | 10,000 | 10,000 | 10,000 | 10,000 | 300 | 10,000 |
| 2015-09-08 | 10,100 | 10,100 | 10,100 | 10,100 | 500 | 10,100 |
| 2015-09-04 | 10,500 | 10,500 | 10,500 | 10,500 | 600 | 10,500 |
| 2015-09-02 | 10,500 | 10,500 | 10,500 | 10,500 | 700 | 10,500 |
| 2015-08-31 | 10,100 | 10,710 | 10,100 | 10,710 | 800 | 10,710 |
| 2015-08-25 | 10,160 | 10,160 | 9,600 | 10,050 | 500 | 10,050 |
| 2015-08-21 | 10,590 | 10,590 | 10,500 | 10,500 | 600 | 10,500 |
| 2015-08-20 | 10,810 | 10,810 | 10,800 | 10,800 | 700 | 10,800 |
| 2015-08-19 | 10,800 | 10,810 | 10,800 | 10,800 | 400 | 10,800 |
| 2015-08-18 | 10,590 | 10,800 | 10,590 | 10,800 | 400 | 10,800 |
| 2015-08-17 | 10,560 | 10,560 | 10,500 | 10,500 | 200 | 10,500 |
| 2015-08-14 | 11,000 | 11,190 | 10,300 | 10,500 | 1,600 | 10,500 |
| 2015-08-13 | 11,000 | 11,300 | 11,000 | 11,000 | 2,200 | 11,000 |
| 2015-08-12 | 10,500 | 11,440 | 10,500 | 11,000 | 8,300 | 11,000 |
| 2015-08-11 | 9,910 | 10,590 | 9,900 | 10,300 | 2,900 | 10,300 |
| 2015-08-10 | 9,840 | 10,010 | 9,840 | 9,940 | 1,100 | 9,940 |
| 2015-08-07 | 9,990 | 9,990 | 9,980 | 9,990 | 900 | 9,990 |
| 2015-08-06 | 10,080 | 10,080 | 10,080 | 10,080 | 100 | 10,080 |
| 2015-08-04 | 10,080 | 10,080 | 10,080 | 10,080 | 100 | 10,080 |
| 2015-08-03 | 9,930 | 9,930 | 9,930 | 9,930 | 100 | 9,930 |
| 2015-07-31 | 10,100 | 10,100 | 10,100 | 10,100 | 100 | 10,100 |
| 2015-07-30 | 10,050 | 10,060 | 10,050 | 10,060 | 200 | 10,060 |
| 2015-07-29 | 10,010 | 10,010 | 10,010 | 10,010 | 100 | 10,010 |
| 2015-07-28 | 9,930 | 9,930 | 9,930 | 9,930 | 100 | 9,930 |
| 2015-07-27 | 10,400 | 10,400 | 10,400 | 10,400 | 100 | 10,400 |
| 2015-07-22 | 10,300 | 10,300 | 10,300 | 10,300 | 100 | 10,300 |
| 2015-07-21 | 10,300 | 10,300 | 10,300 | 10,300 | 100 | 10,300 |
| 2015-07-17 | 10,270 | 10,270 | 10,270 | 10,270 | 700 | 10,270 |
| 2015-07-16 | 10,100 | 10,260 | 9,920 | 10,260 | 500 | 10,260 |
| 2015-07-15 | 10,100 | 10,100 | 10,000 | 10,000 | 300 | 10,000 |
| 2015-07-14 | 10,000 | 10,000 | 9,990 | 10,000 | 600 | 10,000 |
| 2015-07-13 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2015-07-10 | 10,060 | 10,060 | 10,060 | 10,060 | 100 | 10,060 |
| 2015-07-09 | 9,810 | 9,810 | 9,600 | 9,810 | 1,100 | 9,810 |
| 2015-07-08 | 9,910 | 9,910 | 9,820 | 9,820 | 800 | 9,820 |
| 2015-07-07 | 9,900 | 9,900 | 9,900 | 9,900 | 100 | 9,900 |
| 2015-07-06 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2015-07-03 | 10,090 | 10,100 | 10,090 | 10,100 | 200 | 10,100 |
| 2015-07-02 | 10,100 | 10,100 | 10,090 | 10,090 | 1,500 | 10,090 |
| 2015-07-01 | 10,080 | 10,080 | 10,080 | 10,080 | 300 | 10,080 |
| 2015-06-30 | 9,910 | 9,980 | 9,910 | 9,980 | 200 | 9,980 |
| 2015-06-29 | 9,910 | 9,910 | 9,910 | 9,910 | 400 | 9,910 |
| 2015-06-26 | 10,070 | 10,070 | 10,070 | 10,070 | 100 | 10,070 |
| 2015-06-25 | 9,850 | 10,060 | 9,850 | 10,060 | 1,000 | 10,060 |
| 2015-06-24 | 9,950 | 9,970 | 9,950 | 9,970 | 300 | 9,970 |
| 2015-06-23 | 9,930 | 9,960 | 9,930 | 9,960 | 500 | 9,960 |
| 2015-06-22 | 9,900 | 9,980 | 9,900 | 9,980 | 200 | 9,980 |
| 2015-06-19 | 9,870 | 9,870 | 9,870 | 9,870 | 100 | 9,870 |
| 2015-06-15 | 9,900 | 10,080 | 9,900 | 10,080 | 700 | 10,080 |
| 2015-06-12 | 9,750 | 9,750 | 9,740 | 9,750 | 800 | 9,750 |
| 2015-06-11 | 9,800 | 9,800 | 9,600 | 9,600 | 600 | 9,600 |
| 2015-06-10 | 9,850 | 9,860 | 9,840 | 9,840 | 900 | 9,840 |
| 2015-06-09 | 9,800 | 9,850 | 9,800 | 9,850 | 500 | 9,850 |
| 2015-06-08 | 10,000 | 10,350 | 10,000 | 10,350 | 400 | 10,350 |
| 2015-06-03 | 9,820 | 9,820 | 9,800 | 9,800 | 200 | 9,800 |
| 2015-06-02 | 9,630 | 10,000 | 9,630 | 10,000 | 1,100 | 10,000 |
| 2015-05-29 | 10,000 | 10,000 | 10,000 | 10,000 | 100 | 10,000 |
| 2015-05-28 | 9,650 | 9,650 | 9,650 | 9,650 | 400 | 9,650 |
| 2015-05-27 | 9,790 | 9,800 | 9,790 | 9,800 | 800 | 9,800 |
| 2015-05-25 | 9,970 | 9,990 | 9,650 | 9,690 | 1,200 | 9,690 |
| 2015-05-22 | 9,480 | 9,600 | 9,480 | 9,600 | 2,000 | 9,600 |
| 2015-05-21 | 9,400 | 9,400 | 9,400 | 9,400 | 300 | 9,400 |
| 2015-05-20 | 9,400 | 9,450 | 9,310 | 9,310 | 500 | 9,310 |
| 2015-05-19 | 9,310 | 9,310 | 9,310 | 9,310 | 100 | 9,310 |
| 2015-05-18 | 9,380 | 9,400 | 9,380 | 9,400 | 2,200 | 9,400 |
| 2015-05-15 | 9,000 | 9,080 | 9,000 | 9,080 | 600 | 9,080 |
| 2015-05-14 | 9,000 | 9,000 | 8,970 | 8,970 | 700 | 8,970 |
| 2015-05-13 | 8,900 | 9,000 | 8,900 | 9,000 | 500 | 9,000 |
| 2015-05-12 | 8,770 | 8,800 | 8,770 | 8,800 | 200 | 8,800 |
| 2015-05-11 | 9,570 | 9,570 | 8,770 | 8,770 | 1,600 | 8,770 |
| 2015-05-08 | 9,290 | 9,290 | 9,290 | 9,290 | 200 | 9,290 |
| 2015-05-07 | 9,440 | 9,440 | 9,290 | 9,290 | 300 | 9,290 |
| 2015-05-01 | 9,450 | 9,450 | 9,450 | 9,450 | 100 | 9,450 |
| 2015-04-17 | 9,600 | 9,600 | 9,600 | 9,600 | 200 | 9,600 |
| 2015-04-16 | 9,180 | 9,800 | 9,180 | 9,800 | 600 | 9,800 |
| 2015-04-14 | 9,600 | 9,600 | 9,350 | 9,350 | 700 | 9,350 |
| 2015-04-13 | 9,780 | 9,780 | 9,600 | 9,600 | 600 | 9,600 |
| 2015-04-10 | 8,900 | 9,380 | 8,900 | 9,330 | 1,400 | 9,330 |
| 2015-04-09 | 8,750 | 8,900 | 8,720 | 8,900 | 600 | 8,900 |
| 2015-04-07 | 8,880 | 8,880 | 8,840 | 8,840 | 300 | 8,840 |
| 2015-04-06 | 8,890 | 8,890 | 8,890 | 8,890 | 300 | 8,890 |
| 2015-04-02 | 8,750 | 8,750 | 8,750 | 8,750 | 100 | 8,750 |
| 2015-04-01 | 8,600 | 8,600 | 8,600 | 8,600 | 100 | 8,600 |
| 2015-03-30 | 8,620 | 8,640 | 8,620 | 8,640 | 200 | 8,640 |
| 2015-03-27 | 8,700 | 9,000 | 8,700 | 9,000 | 600 | 9,000 |
| 2015-03-26 | 8,760 | 8,760 | 8,750 | 8,760 | 900 | 8,760 |
| 2015-03-25 | 8,720 | 8,740 | 8,720 | 8,740 | 400 | 8,740 |
| 2015-03-23 | 8,700 | 8,710 | 8,700 | 8,700 | 300 | 8,700 |
| 2015-03-20 | 8,700 | 8,700 | 8,550 | 8,550 | 900 | 8,550 |
| 2015-03-19 | 8,700 | 8,700 | 8,700 | 8,700 | 200 | 8,700 |
| 2015-03-18 | 8,600 | 8,700 | 8,600 | 8,700 | 1,800 | 8,700 |
| 2015-03-17 | 8,760 | 8,760 | 8,620 | 8,630 | 300 | 8,630 |
| 2015-03-16 | 8,780 | 8,850 | 8,610 | 8,610 | 800 | 8,610 |
| 2015-03-11 | 8,930 | 8,930 | 8,930 | 8,930 | 400 | 8,930 |
| 2015-03-06 | 8,930 | 8,930 | 8,930 | 8,930 | 300 | 8,930 |
| 2015-03-04 | 8,940 | 8,940 | 8,940 | 8,940 | 4,200 | 8,940 |
| 2015-03-03 | 8,900 | 9,090 | 8,900 | 8,940 | 500 | 8,940 |
| 2015-03-02 | 8,910 | 8,910 | 8,910 | 8,910 | 200 | 8,910 |
| 2015-02-27 | 9,000 | 9,000 | 8,950 | 8,950 | 400 | 8,950 |
| 2015-02-26 | 9,100 | 9,200 | 9,000 | 9,000 | 800 | 9,000 |
| 2015-02-25 | 9,190 | 9,190 | 9,100 | 9,100 | 200 | 9,100 |
| 2015-02-24 | 9,300 | 9,300 | 8,950 | 8,950 | 700 | 8,950 |
| 2015-02-19 | 8,650 | 8,670 | 8,650 | 8,670 | 300 | 8,670 |
| 2015-02-18 | 8,400 | 8,630 | 8,400 | 8,630 | 1,100 | 8,630 |
| 2015-02-17 | 9,000 | 9,000 | 8,580 | 8,600 | 600 | 8,600 |
| 2015-02-16 | 8,790 | 9,000 | 8,790 | 8,790 | 1,200 | 8,790 |
| 2015-02-05 | 8,800 | 8,800 | 8,790 | 8,790 | 300 | 8,790 |
| 2015-02-04 | 8,500 | 8,500 | 8,390 | 8,390 | 400 | 8,390 |
| 2015-02-02 | 8,390 | 8,500 | 8,380 | 8,500 | 300 | 8,500 |
| 2015-01-30 | 8,500 | 8,500 | 8,500 | 8,500 | 200 | 8,500 |
| 2015-01-29 | 8,360 | 8,500 | 8,350 | 8,500 | 400 | 8,500 |
| 2015-01-28 | 8,350 | 8,500 | 8,350 | 8,500 | 200 | 8,500 |
| 2015-01-27 | 8,750 | 8,750 | 8,500 | 8,500 | 200 | 8,500 |
| 2015-01-26 | 8,750 | 8,750 | 8,750 | 8,750 | 100 | 8,750 |
| 2015-01-23 | 8,490 | 8,500 | 8,490 | 8,500 | 1,300 | 8,500 |
| 2015-01-22 | 8,350 | 8,350 | 8,350 | 8,350 | 500 | 8,350 |
| 2015-01-19 | 8,500 | 8,500 | 8,500 | 8,500 | 500 | 8,500 |
| 2015-01-16 | 8,300 | 8,500 | 8,300 | 8,500 | 500 | 8,500 |
| 2015-01-15 | 8,300 | 8,300 | 8,300 | 8,300 | 200 | 8,300 |
| 2015-01-14 | 8,300 | 8,300 | 8,300 | 8,300 | 600 | 8,300 |
| 2015-01-13 | 8,200 | 8,200 | 8,200 | 8,200 | 200 | 8,200 |
| 2015-01-09 | 8,200 | 8,310 | 8,060 | 8,060 | 1,000 | 8,060 |
| 2015-01-08 | 7,890 | 8,200 | 7,890 | 8,200 | 1,300 | 8,200 |
| 2015-01-06 | 7,750 | 8,000 | 7,750 | 8,000 | 300 | 8,000 |
分割・併合履歴 ： [2014-09-26]1株→0.4株 [1992-03-26]1株→1.1株
