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
