4365 松本油脂製薬(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	8,550	8,550	8,540	8,550	400	8,550
2016-12-29	8,520	8,520	8,520	8,520	300	8,520
2016-12-28	8,560	8,610	8,410	8,460	6,500	8,460
2016-12-27	8,790	8,790	8,530	8,530	4,400	8,530
2016-12-26	8,790	8,790	8,790	8,790	500	8,790
2016-12-22	8,800	8,800	8,700	8,700	1,800	8,700
2016-12-21	8,850	8,900	8,800	8,800	2,400	8,800
2016-12-20	8,860	8,860	8,850	8,850	400	8,850
2016-12-19	8,820	8,850	8,820	8,850	700	8,850
2016-12-16	8,850	8,850	8,800	8,820	1,300	8,820
2016-12-15	8,860	8,860	8,810	8,850	1,300	8,850
2016-12-14	9,000	9,000	8,850	8,850	700	8,850
2016-12-13	9,000	9,000	9,000	9,000	400	9,000
2016-12-12	9,000	9,000	9,000	9,000	100	9,000
2016-12-09	8,900	9,000	8,900	9,000	600	9,000
2016-12-08	9,000	9,000	9,000	9,000	100	9,000
2016-12-07	8,910	8,950	8,910	8,950	200	8,950
2016-12-06	8,820	8,940	8,820	8,910	400	8,910
2016-12-05	9,000	9,000	9,000	9,000	100	9,000
2016-12-02	9,030	9,030	9,000	9,000	200	9,000
2016-12-01	9,030	9,030	9,000	9,030	2,200	9,030
2016-11-30	9,130	9,130	8,980	9,070	500	9,070
2016-11-29	8,850	8,980	8,850	8,980	400	8,980
2016-11-28	8,910	9,020	8,850	8,850	600	8,850
2016-11-25	8,850	8,850	8,850	8,850	200	8,850
2016-11-24	8,850	8,850	8,850	8,850	100	8,850
2016-11-22	8,710	9,000	8,710	8,850	300	8,850
2016-11-21	8,700	8,700	8,700	8,700	100	8,700
2016-11-18	8,580	8,600	8,580	8,600	900	8,600
2016-11-17	8,530	8,570	8,530	8,570	200	8,570
2016-11-16	8,520	8,590	8,520	8,530	300	8,530
2016-11-15	8,520	8,600	8,520	8,520	400	8,520
2016-11-14	8,700	8,700	8,500	8,520	1,500	8,520
2016-11-11	8,700	8,700	8,610	8,700	5,500	8,700
2016-11-10	8,580	8,700	8,580	8,700	400	8,700
2016-11-09	8,560	8,580	8,560	8,580	600	8,580
2016-11-08	8,520	8,560	8,520	8,560	200	8,560
2016-11-04	8,600	8,700	8,510	8,700	400	8,700
2016-11-02	8,700	8,700	8,600	8,600	200	8,600
2016-11-01	8,700	8,700	8,700	8,700	200	8,700
2016-10-31	8,700	8,710	8,700	8,700	400	8,700
2016-10-28	8,700	8,700	8,700	8,700	100	8,700
2016-10-27	8,700	8,700	8,700	8,700	200	8,700
2016-10-26	8,700	8,700	8,700	8,700	300	8,700
2016-10-24	8,700	8,700	8,700	8,700	400	8,700
2016-10-20	8,700	8,700	8,700	8,700	100	8,700
2016-10-19	8,700	8,700	8,690	8,700	1,000	8,700
2016-10-17	8,740	8,740	8,710	8,710	400	8,710
2016-10-13	8,740	8,740	8,740	8,740	300	8,740
2016-10-12	8,770	8,770	8,740	8,740	700	8,740
2016-10-07	8,710	8,710	8,710	8,710	100	8,710
2016-10-06	8,770	8,770	8,770	8,770	100	8,770
2016-10-04	8,770	8,770	8,770	8,770	300	8,770
2016-09-29	8,770	8,770	8,770	8,770	100	8,770
2016-09-26	8,680	8,680	8,680	8,680	100	8,680
2016-09-12	8,600	8,680	8,600	8,680	300	8,680
2016-09-08	8,600	8,600	8,600	8,600	100	8,600
2016-09-06	8,700	8,700	8,600	8,600	300	8,600
2016-09-05	8,780	8,780	8,770	8,770	200	8,770
2016-08-30	8,720	8,780	8,470	8,780	800	8,780
2016-08-29	8,630	8,630	8,630	8,630	100	8,630
2016-08-26	8,630	8,630	8,630	8,630	100	8,630
2016-08-25	8,540	8,540	8,540	8,540	100	8,540
2016-08-24	8,540	8,540	8,540	8,540	100	8,540
2016-08-23	8,450	8,450	8,450	8,450	100	8,450
2016-08-15	8,460	8,460	8,450	8,450	600	8,450
2016-08-10	8,720	8,720	8,500	8,500	300	8,500
2016-08-09	8,810	8,810	8,810	8,810	100	8,810
2016-08-08	8,900	8,900	8,900	8,900	200	8,900
2016-08-04	9,100	9,100	9,100	9,100	500	9,100
2016-07-28	9,200	9,200	9,100	9,100	200	9,100
2016-07-27	9,100	9,100	9,100	9,100	100	9,100
2016-07-26	9,000	9,000	9,000	9,000	100	9,000
2016-07-21	9,000	9,000	9,000	9,000	400	9,000
2016-07-20	9,000	9,000	8,920	8,920	200	8,920
2016-07-19	9,000	9,000	9,000	9,000	100	9,000
2016-07-13	9,000	9,000	9,000	9,000	200	9,000
2016-07-12	8,950	9,000	8,950	9,000	200	9,000
2016-07-11	9,200	9,200	9,050	9,050	300	9,050
2016-07-08	9,200	9,200	9,200	9,200	100	9,200
2016-07-07	9,200	9,200	9,200	9,200	100	9,200
2016-07-06	9,300	9,400	9,300	9,300	1,800	9,300
2016-07-05	9,160	9,310	9,160	9,200	900	9,200
2016-07-04	9,010	9,110	9,010	9,060	400	9,060
2016-07-01	8,900	8,900	8,900	8,900	100	8,900
2016-06-29	8,710	8,720	8,700	8,720	300	8,720
2016-06-24	8,520	8,520	8,520	8,520	100	8,520
2016-06-20	8,610	8,610	8,610	8,610	200	8,610
2016-06-17	8,500	8,510	8,490	8,510	400	8,510
2016-06-16	8,660	8,750	8,510	8,510	400	8,510
2016-06-13	8,710	8,750	8,710	8,750	200	8,750
2016-06-10	8,750	8,750	8,750	8,750	100	8,750
2016-06-09	8,730	8,730	8,730	8,730	300	8,730
2016-06-08	8,760	8,760	8,750	8,750	300	8,750
2016-06-07	8,830	8,850	8,830	8,850	200	8,850
2016-06-06	9,000	9,000	8,830	8,830	600	8,830
2016-06-03	9,050	9,050	9,000	9,000	200	9,000
2016-05-31	9,100	9,110	9,100	9,100	600	9,100
2016-05-30	9,100	9,100	9,100	9,100	700	9,100
2016-05-27	9,140	9,200	9,010	9,100	1,100	9,100
2016-05-26	9,150	9,150	9,050	9,050	300	9,050
2016-05-24	9,200	9,310	9,200	9,300	400	9,300
2016-05-16	9,450	9,450	9,200	9,200	200	9,200
2016-05-13	9,320	9,320	9,300	9,300	200	9,300
2016-04-28	9,350	9,400	9,350	9,400	200	9,400
2016-04-27	9,490	9,490	9,340	9,340	400	9,340
2016-04-25	9,590	9,590	9,440	9,440	200	9,440
2016-04-20	9,690	9,690	9,690	9,690	100	9,690
2016-04-18	9,990	9,990	9,990	9,990	500	9,990
2016-04-13	9,130	9,130	9,130	9,130	300	9,130
2016-04-11	9,100	9,100	9,100	9,100	100	9,100
2016-04-08	9,200	9,200	9,200	9,200	100	9,200
2016-04-07	9,300	9,300	9,300	9,300	100	9,300
2016-04-06	9,400	9,400	9,400	9,400	100	9,400
2016-04-01	9,400	9,510	9,400	9,500	600	9,500
2016-03-30	9,500	9,500	9,500	9,500	100	9,500
2016-03-29	9,600	9,600	9,600	9,600	100	9,600
2016-03-28	9,700	9,700	9,700	9,700	100	9,700
2016-03-24	9,700	9,700	9,700	9,700	100	9,700
2016-03-22	9,400	9,400	9,400	9,400	100	9,400
2016-03-18	9,300	9,400	9,300	9,400	200	9,400
2016-03-17	9,400	9,400	9,400	9,400	100	9,400
2016-03-15	9,400	9,400	9,400	9,400	200	9,400
2016-03-11	9,400	9,400	9,400	9,400	100	9,400
2016-03-08	9,480	9,480	9,480	9,480	200	9,480
2016-03-07	9,440	9,440	9,440	9,440	100	9,440
2016-03-01	9,300	9,300	9,300	9,300	100	9,300
2016-02-29	9,190	9,190	9,190	9,190	100	9,190
2016-02-26	9,100	9,100	9,100	9,100	200	9,100
2016-02-24	9,340	9,340	8,920	8,920	500	8,920
2016-02-17	9,490	9,490	9,490	9,490	100	9,490
2016-02-16	9,000	9,000	9,000	9,000	100	9,000
2016-02-12	9,000	9,000	9,000	9,000	100	9,000
2016-02-10	9,650	9,650	9,650	9,650	100	9,650
2016-02-09	9,590	9,590	9,590	9,590	100	9,590
2016-02-08	9,750	9,750	9,750	9,750	200	9,750
2016-02-04	9,750	9,750	9,750	9,750	100	9,750
2016-02-02	9,620	9,620	9,620	9,620	100	9,620
2016-01-27	9,540	9,600	9,540	9,600	200	9,600
2016-01-26	9,990	9,990	9,990	9,990	100	9,990
2016-01-25	9,500	9,500	9,500	9,500	200	9,500
2016-01-21	9,910	9,910	9,910	9,910	400	9,910
2016-01-20	9,610	9,630	9,610	9,610	600	9,610
2016-01-19	9,610	9,610	9,610	9,610	100	9,610
2016-01-18	9,280	9,580	9,280	9,580	200	9,580
2016-01-15	9,410	9,700	9,410	9,700	500	9,700
2016-01-12	9,700	9,700	9,700	9,700	300	9,700
2016-01-07	9,750	9,900	9,750	9,900	200	9,900
2016-01-04	10,050	10,050	10,050	10,050	200	10,050

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