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
