4365 松本油脂製薬(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	12,300	12,300	12,200	12,200	500	12,200
2017-12-28	12,310	12,310	12,300	12,300	600	12,300
2017-12-27	12,300	12,300	12,300	12,300	600	12,300
2017-12-26	12,300	12,550	12,160	12,270	1,900	12,270
2017-12-25	12,300	12,300	12,300	12,300	100	12,300
2017-12-22	12,540	12,670	12,360	12,360	2,300	12,360
2017-12-21	13,140	13,140	13,140	13,140	100	13,140
2017-12-20	13,140	13,140	13,140	13,140	200	13,140
2017-12-19	13,160	13,160	13,140	13,140	300	13,140
2017-12-18	13,160	13,160	13,160	13,160	100	13,160
2017-12-15	13,260	13,260	13,230	13,230	400	13,230
2017-12-14	12,740	12,740	12,410	12,410	300	12,410
2017-12-13	12,950	12,950	12,800	12,810	400	12,810
2017-12-12	12,950	13,000	12,950	13,000	200	13,000
2017-12-11	13,010	13,010	13,010	13,010	100	13,010
2017-12-07	14,290	14,290	13,980	13,980	3,400	13,980
2017-12-06	14,400	14,400	14,280	14,280	2,700	14,280
2017-12-05	14,280	14,560	14,280	14,400	4,800	14,400
2017-12-04	14,200	14,200	14,000	14,000	600	14,000
2017-12-01	14,200	14,300	14,200	14,200	1,300	14,200
2017-11-30	13,990	14,200	13,900	14,200	2,100	14,200
2017-11-29	13,990	13,990	13,990	13,990	100	13,990
2017-11-28	13,710	13,710	13,710	13,710	300	13,710
2017-11-27	13,610	13,990	13,600	13,600	1,300	13,600
2017-11-24	12,710	12,710	12,710	12,710	400	12,710
2017-11-22	12,370	12,610	12,370	12,610	1,200	12,610
2017-11-21	12,300	12,500	12,210	12,340	1,100	12,340
2017-11-20	12,250	12,250	12,250	12,250	100	12,250
2017-11-17	12,030	12,200	12,030	12,200	700	12,200
2017-11-16	11,990	12,020	11,990	12,000	700	12,000
2017-11-15	12,100	12,100	11,990	12,010	800	12,010
2017-11-13	12,090	12,100	12,090	12,100	400	12,100
2017-11-10	11,990	12,020	11,990	12,020	1,400	12,020
2017-11-06	12,000	12,000	11,820	11,990	800	11,990
2017-11-02	12,200	12,200	12,000	12,010	600	12,010
2017-10-30	12,070	12,070	12,000	12,000	300	12,000
2017-10-27	12,000	12,070	12,000	12,070	300	12,070
2017-10-25	12,200	12,200	12,200	12,200	100	12,200
2017-10-24	12,400	12,400	12,400	12,400	200	12,400
2017-10-23	12,320	12,320	12,320	12,320	100	12,320
2017-10-20	12,120	12,120	12,120	12,120	100	12,120
2017-10-19	12,290	12,300	12,290	12,300	200	12,300
2017-10-18	12,200	12,440	12,200	12,230	300	12,230
2017-10-17	12,490	12,490	12,490	12,490	100	12,490
2017-10-16	12,600	12,630	12,600	12,630	1,400	12,630
2017-10-13	12,600	12,600	12,400	12,590	800	12,590
2017-10-12	12,600	12,600	12,460	12,600	1,300	12,600
2017-10-11	12,600	12,600	12,500	12,500	400	12,500
2017-10-10	12,600	12,600	12,600	12,600	300	12,600
2017-10-06	12,640	12,640	12,640	12,640	100	12,640
2017-10-05	12,600	12,600	12,550	12,600	1,000	12,600
2017-10-04	12,600	12,600	12,510	12,600	900	12,600
2017-10-03	12,500	12,600	12,500	12,600	1,600	12,600
2017-10-02	12,200	12,500	12,010	12,400	2,700	12,400
2017-09-29	12,000	12,250	12,000	12,250	2,300	12,250
2017-09-28	11,990	12,100	11,980	12,100	1,600	12,100
2017-09-27	11,990	11,990	11,900	11,990	300	11,990
2017-09-26	11,900	11,990	11,710	11,990	700	11,990
2017-09-25	11,800	11,960	11,800	11,960	200	11,960
2017-09-22	11,590	12,000	11,590	11,700	2,500	11,700
2017-09-21	11,500	11,800	11,410	11,410	800	11,410
2017-09-20	12,000	12,000	11,220	11,440	2,100	11,440
2017-09-19	11,840	12,000	11,840	12,000	800	12,000
2017-09-15	11,970	11,970	11,970	11,970	100	11,970
2017-09-14	11,950	12,110	11,810	11,810	4,100	11,810
2017-09-13	11,860	12,390	11,790	11,790	5,600	11,790
2017-09-12	11,310	11,900	11,310	11,790	5,800	11,790
2017-09-11	11,200	11,390	11,200	11,290	4,500	11,290
2017-09-08	11,200	11,300	11,120	11,200	4,900	11,200
2017-09-07	11,490	11,490	10,600	10,990	5,500	10,990
2017-09-06	10,010	10,560	10,010	10,290	3,100	10,290
2017-09-05	10,010	10,010	10,010	10,010	200	10,010
2017-09-04	10,090	10,090	10,010	10,010	500	10,010
2017-09-01	9,990	10,000	9,990	10,000	200	10,000
2017-08-31	10,000	10,060	10,000	10,060	300	10,060
2017-08-30	10,050	10,050	9,970	10,000	700	10,000
2017-08-25	10,160	10,160	10,060	10,060	200	10,060
2017-08-24	10,160	10,160	10,080	10,120	600	10,120
2017-08-23	10,060	10,060	10,050	10,050	500	10,050
2017-08-21	10,100	10,100	10,100	10,100	300	10,100
2017-08-18	10,150	10,160	10,000	10,150	1,400	10,150
2017-08-17	10,040	10,130	10,040	10,130	1,100	10,130
2017-08-15	10,480	10,480	10,340	10,340	200	10,340
2017-08-09	10,480	10,480	10,480	10,480	100	10,480
2017-08-07	10,400	10,400	10,400	10,400	200	10,400
2017-08-04	10,500	10,500	10,400	10,400	400	10,400
2017-08-02	10,500	10,500	10,500	10,500	400	10,500
2017-08-01	10,500	10,500	10,500	10,500	100	10,500
2017-07-31	10,500	10,500	10,500	10,500	200	10,500
2017-07-28	10,500	10,500	10,400	10,400	200	10,400
2017-07-27	10,500	10,500	10,500	10,500	200	10,500
2017-07-26	10,500	10,500	10,500	10,500	300	10,500
2017-07-25	10,500	10,500	10,500	10,500	200	10,500
2017-07-24	10,500	10,500	10,500	10,500	300	10,500
2017-07-21	10,500	10,500	10,500	10,500	100	10,500
2017-07-20	10,500	10,500	10,500	10,500	600	10,500
2017-07-19	10,480	10,500	10,400	10,500	2,600	10,500
2017-07-18	10,480	10,480	10,480	10,480	100	10,480
2017-07-14	10,490	10,490	10,490	10,490	100	10,490
2017-07-13	10,260	10,260	10,260	10,260	100	10,260
2017-07-12	10,500	10,500	10,350	10,350	200	10,350
2017-07-11	10,500	10,500	10,500	10,500	100	10,500
2017-07-10	10,520	10,530	10,500	10,500	600	10,500
2017-07-07	10,610	10,610	10,610	10,610	100	10,610
2017-07-05	10,590	10,590	10,590	10,590	100	10,590
2017-07-04	10,890	10,900	10,590	10,590	1,400	10,590
2017-07-03	10,790	10,790	10,790	10,790	200	10,790
2017-06-30	10,660	10,800	10,580	10,800	700	10,800
2017-06-29	10,810	10,810	10,810	10,810	200	10,810
2017-06-28	10,900	10,900	10,810	10,820	400	10,820
2017-06-27	10,850	10,850	10,810	10,810	200	10,810
2017-06-26	10,800	10,800	10,800	10,800	200	10,800
2017-06-22	10,760	10,760	10,760	10,760	100	10,760
2017-06-19	10,620	10,620	10,610	10,610	200	10,610
2017-06-16	10,520	10,620	10,520	10,620	400	10,620
2017-06-15	10,800	10,800	10,800	10,800	200	10,800
2017-06-14	10,890	10,890	10,800	10,800	300	10,800
2017-06-13	10,890	10,890	10,890	10,890	200	10,890
2017-06-12	10,590	10,590	10,590	10,590	200	10,590
2017-06-09	10,870	10,870	10,870	10,870	100	10,870
2017-06-08	10,810	10,860	10,810	10,860	400	10,860
2017-06-07	10,710	10,710	10,710	10,710	200	10,710
2017-06-06	10,660	10,700	10,660	10,700	300	10,700
2017-06-05	10,650	10,650	10,650	10,650	100	10,650
2017-06-02	10,800	10,800	10,600	10,600	200	10,600
2017-06-01	10,600	10,750	10,600	10,750	200	10,750
2017-05-30	10,600	10,600	10,600	10,600	100	10,600
2017-05-29	10,600	10,600	10,600	10,600	400	10,600
2017-05-26	10,580	10,580	10,580	10,580	100	10,580
2017-05-25	10,510	10,580	10,510	10,580	300	10,580
2017-05-24	10,510	10,510	10,510	10,510	100	10,510
2017-05-22	10,590	10,590	10,490	10,490	200	10,490
2017-05-19	10,490	10,490	10,490	10,490	200	10,490
2017-05-18	10,440	10,490	10,440	10,490	200	10,490
2017-05-17	10,540	10,600	10,440	10,440	500	10,440
2017-05-16	10,500	10,540	10,500	10,540	400	10,540
2017-05-15	10,380	10,380	10,370	10,370	500	10,370
2017-05-12	10,590	10,590	10,500	10,500	200	10,500
2017-05-11	10,600	10,600	10,500	10,590	400	10,590
2017-05-10	10,600	10,600	10,600	10,600	300	10,600
2017-05-09	10,500	10,600	10,500	10,600	700	10,600
2017-05-08	10,490	10,490	10,490	10,490	100	10,490
2017-05-02	10,490	10,490	10,490	10,490	100	10,490
2017-05-01	10,490	10,490	10,490	10,490	600	10,490
2017-04-28	10,510	10,510	10,490	10,500	1,100	10,500
2017-04-27	10,490	10,510	10,360	10,510	1,500	10,510
2017-04-21	10,500	10,500	10,500	10,500	100	10,500
2017-04-20	10,200	10,500	10,110	10,500	600	10,500
2017-04-19	10,500	10,500	10,500	10,500	100	10,500
2017-04-18	10,500	10,500	10,500	10,500	2,000	10,500
2017-04-13	10,500	10,500	10,500	10,500	300	10,500
2017-04-11	10,500	10,500	10,500	10,500	1,300	10,500
2017-04-10	10,500	10,500	10,500	10,500	1,500	10,500
2017-04-07	10,500	10,500	10,310	10,500	2,900	10,500
2017-04-06	10,500	10,500	10,500	10,500	600	10,500
2017-04-05	10,500	10,500	10,500	10,500	300	10,500
2017-04-04	10,500	10,500	10,500	10,500	400	10,500
2017-04-03	10,450	10,500	10,150	10,500	1,000	10,500
2017-03-31	10,190	10,450	10,190	10,450	400	10,450
2017-03-30	10,200	10,490	10,190	10,190	600	10,190
2017-03-29	10,350	10,350	10,200	10,200	300	10,200
2017-03-28	10,380	10,700	10,380	10,680	500	10,680
2017-03-27	10,500	10,680	10,500	10,680	400	10,680
2017-03-24	10,490	10,500	10,490	10,500	200	10,500
2017-03-23	10,500	10,500	10,490	10,490	200	10,490
2017-03-22	10,560	10,700	10,390	10,700	1,000	10,700
2017-03-21	10,700	10,700	10,700	10,700	500	10,700
2017-03-17	10,500	10,520	10,500	10,520	600	10,520
2017-03-16	10,500	10,500	10,330	10,500	1,200	10,500
2017-03-15	10,380	10,500	10,380	10,500	300	10,500
2017-03-14	10,480	10,480	10,380	10,380	300	10,380
2017-03-10	10,500	10,500	10,320	10,480	800	10,480
2017-03-09	10,400	10,490	10,400	10,490	1,000	10,490
2017-03-08	10,410	10,410	10,220	10,310	900	10,310
2017-03-07	10,110	10,400	10,110	10,400	400	10,400
2017-03-06	10,070	10,110	10,070	10,110	300	10,110
2017-03-03	10,000	10,450	10,000	10,020	2,200	10,020
2017-03-02	9,950	10,000	9,890	10,000	1,100	10,000
2017-03-01	9,940	9,950	9,800	9,950	800	9,950
2017-02-28	9,950	9,950	9,940	9,940	200	9,940
2017-02-27	10,000	10,000	9,840	9,950	600	9,950
2017-02-24	9,980	9,990	9,900	9,900	300	9,900
2017-02-23	9,900	9,900	9,900	9,900	700	9,900
2017-02-22	9,800	9,800	9,800	9,800	200	9,800
2017-02-21	9,800	9,800	9,800	9,800	200	9,800
2017-02-20	9,690	9,790	9,690	9,790	600	9,790
2017-02-16	9,800	9,800	9,690	9,690	500	9,690
2017-02-15	9,660	9,660	9,660	9,660	100	9,660
2017-02-14	9,610	9,660	9,600	9,620	800	9,620
2017-02-13	9,470	9,600	9,420	9,600	1,700	9,600
2017-02-10	9,410	9,410	9,410	9,410	500	9,410
2017-02-09	9,410	9,410	9,410	9,410	100	9,410
2017-02-08	9,390	9,410	9,390	9,410	900	9,410
2017-02-07	9,370	9,370	9,370	9,370	100	9,370
2017-02-06	9,310	9,310	9,310	9,310	300	9,310
2017-02-03	9,300	9,350	9,300	9,310	400	9,310
2017-02-02	9,280	9,290	9,280	9,290	300	9,290
2017-02-01	9,250	9,250	9,250	9,250	100	9,250
2017-01-31	9,330	9,360	9,250	9,250	1,200	9,250
2017-01-30	9,380	9,380	9,330	9,330	300	9,330
2017-01-27	9,250	9,250	9,110	9,150	1,000	9,150
2017-01-25	9,110	9,110	9,110	9,110	200	9,110
2017-01-24	9,110	9,110	9,110	9,110	100	9,110
2017-01-23	9,110	9,110	9,110	9,110	100	9,110
2017-01-20	9,100	9,100	9,100	9,100	200	9,100
2017-01-19	9,100	9,100	9,060	9,100	500	9,100
2017-01-18	9,150	9,150	9,100	9,100	300	9,100
2017-01-17	9,150	9,150	9,150	9,150	200	9,150
2017-01-16	9,150	9,200	9,100	9,150	900	9,150
2017-01-13	9,090	9,150	9,090	9,150	400	9,150
2017-01-12	9,090	9,090	9,090	9,090	400	9,090
2017-01-11	9,010	9,090	9,010	9,090	900	9,090
2017-01-10	8,930	9,000	8,930	9,000	600	9,000
2017-01-06	8,770	8,890	8,770	8,890	1,000	8,890
2017-01-05	8,740	8,770	8,710	8,770	1,200	8,770
2017-01-04	8,560	8,650	8,560	8,650	500	8,650

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