4365 松本油脂製薬(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	-	-	-	10,100	-	10,100
2018-12-27	10,300	10,300	10,100	10,100	400	10,100
2018-12-26	-	-	-	10,200	-	10,200
2018-12-25	10,200	10,510	10,200	10,200	2,900	10,200
2018-12-21	10,210	10,210	10,200	10,200	200	10,200
2018-12-20	10,300	10,350	10,290	10,350	700	10,350
2018-12-19	-	-	-	10,200	-	10,200
2018-12-18	10,200	10,200	10,180	10,200	400	10,200
2018-12-17	-	-	-	10,000	-	10,000
2018-12-14	-	-	-	10,000	-	10,000
2018-12-13	-	-	-	10,000	-	10,000
2018-12-12	9,900	10,000	9,900	10,000	200	10,000
2018-12-11	10,300	10,300	10,000	10,000	500	10,000
2018-12-10	10,500	10,500	10,200	10,300	300	10,300
2018-12-07	10,550	10,550	10,500	10,500	300	10,500
2018-12-06	10,610	10,610	10,600	10,600	200	10,600
2018-12-05	10,560	10,800	10,550	10,600	700	10,600
2018-12-04	-	-	-	10,670	-	10,670
2018-12-03	10,850	10,850	10,600	10,670	900	10,670
2018-11-30	-	-	-	10,740	-	10,740
2018-11-29	10,690	10,740	10,690	10,740	300	10,740
2018-11-28	-	-	-	10,690	-	10,690
2018-11-27	10,750	10,750	10,420	10,690	800	10,690
2018-11-26	10,790	10,790	10,740	10,740	200	10,740
2018-11-22	10,900	10,900	10,900	10,900	100	10,900
2018-11-21	10,890	10,890	10,890	10,890	100	10,890
2018-11-20	10,890	10,890	10,890	10,890	100	10,890
2018-11-19	11,010	11,010	11,010	11,010	200	11,010
2018-11-16	11,260	11,260	10,960	10,960	200	10,960
2018-11-15	11,700	11,700	11,380	11,380	700	11,380
2018-11-14	-	-	-	11,700	-	11,700
2018-11-13	-	-	-	11,700	-	11,700
2018-11-12	-	-	-	11,700	-	11,700
2018-11-09	11,700	11,700	11,700	11,700	200	11,700
2018-11-08	11,400	11,770	11,400	11,770	400	11,770
2018-11-07	-	-	-	11,410	-	11,410
2018-11-06	-	-	-	11,410	-	11,410
2018-11-05	-	-	-	11,410	-	11,410
2018-11-02	11,410	11,410	11,410	11,410	100	11,410
2018-11-01	-	-	-	11,080	-	11,080
2018-10-31	-	-	-	11,080	-	11,080
2018-10-30	11,080	11,080	11,080	11,080	100	11,080
2018-10-29	11,320	11,320	11,200	11,200	200	11,200
2018-10-26	12,300	12,300	11,320	11,320	300	11,320
2018-10-25	-	-	-	12,390	-	12,390
2018-10-24	-	-	-	12,390	-	12,390
2018-10-23	12,390	12,390	12,390	12,390	100	12,390
2018-10-22	-	-	-	12,440	-	12,440
2018-10-19	11,500	12,490	11,500	12,440	1,300	12,440
2018-10-18	11,490	11,500	11,490	11,500	1,000	11,500
2018-10-17	11,000	11,190	10,960	11,190	1,400	11,190
2018-10-16	10,770	10,770	10,750	10,750	300	10,750
2018-10-15	10,880	10,880	10,770	10,770	600	10,770
2018-10-12	10,760	10,890	10,760	10,880	600	10,880
2018-10-11	11,000	11,000	10,650	10,990	1,000	10,990
2018-10-10	11,140	11,140	11,140	11,140	100	11,140
2018-10-09	11,190	11,190	11,190	11,190	100	11,190
2018-10-05	11,220	11,220	11,000	11,150	500	11,150
2018-10-04	11,320	11,330	11,300	11,300	1,600	11,300
2018-10-03	11,330	11,400	11,330	11,390	700	11,390
2018-10-02	11,400	11,480	11,400	11,410	2,100	11,410
2018-10-01	11,600	11,600	11,490	11,500	1,000	11,500
2018-09-28	11,770	11,770	11,770	11,770	100	11,770
2018-09-27	11,670	11,670	11,670	11,670	100	11,670
2018-09-26	11,860	11,860	11,560	11,560	200	11,560
2018-09-25	11,400	11,730	11,400	11,560	2,000	11,560
2018-09-21	-	-	-	11,700	-	11,700
2018-09-20	-	-	-	11,700	-	11,700
2018-09-19	-	-	-	11,700	-	11,700
2018-09-18	11,700	11,700	11,700	11,700	100	11,700
2018-09-14	-	-	-	12,000	-	12,000
2018-09-13	12,000	12,000	12,000	12,000	200	12,000
2018-09-12	-	-	-	12,000	-	12,000
2018-09-11	-	-	-	12,000	-	12,000
2018-09-10	-	-	-	12,000	-	12,000
2018-09-07	12,000	12,000	11,990	12,000	600	12,000
2018-09-06	11,800	12,150	11,800	12,150	500	12,150
2018-09-05	11,800	11,800	11,800	11,800	100	11,800
2018-09-04	11,790	11,800	11,700	11,800	1,100	11,800
2018-09-03	-	-	-	11,600	-	11,600
2018-08-31	-	-	-	11,600	-	11,600
2018-08-30	-	-	-	11,600	-	11,600
2018-08-29	11,600	11,600	11,600	11,600	200	11,600
2018-08-28	11,750	11,750	11,450	11,450	200	11,450
2018-08-27	11,650	11,650	11,650	11,650	100	11,650
2018-08-24	-	-	-	11,400	-	11,400
2018-08-23	11,400	11,400	11,400	11,400	100	11,400
2018-08-22	11,200	11,200	11,200	11,200	100	11,200
2018-08-21	-	-	-	11,800	-	11,800
2018-08-20	-	-	-	11,800	-	11,800
2018-08-17	-	-	-	11,800	-	11,800
2018-08-16	-	-	-	11,800	-	11,800
2018-08-15	-	-	-	11,800	-	11,800
2018-08-14	-	-	-	11,800	-	11,800
2018-08-13	11,790	11,810	11,790	11,800	500	11,800
2018-08-10	11,710	11,710	11,710	11,710	100	11,710
2018-08-09	11,710	11,710	11,710	11,710	100	11,710
2018-08-08	-	-	-	11,800	-	11,800
2018-08-07	11,800	11,800	11,800	11,800	100	11,800
2018-08-06	-	-	-	11,990	-	11,990
2018-08-03	-	-	-	11,990	-	11,990
2018-08-02	11,990	11,990	11,990	11,990	100	11,990
2018-08-01	-	-	-	12,000	-	12,000
2018-07-31	11,800	12,000	11,710	12,000	300	12,000
2018-07-30	12,400	12,400	11,800	11,800	1,100	11,800
2018-07-27	-	-	-	12,450	-	12,450
2018-07-26	-	-	-	12,450	-	12,450
2018-07-25	-	-	-	12,450	-	12,450
2018-07-24	-	-	-	12,450	-	12,450
2018-07-23	-	-	-	12,450	-	12,450
2018-07-20	12,450	12,450	12,450	12,450	200	12,450
2018-07-19	12,450	12,450	12,150	12,400	1,800	12,400
2018-07-18	12,200	12,450	12,200	12,450	500	12,450
2018-07-17	12,100	12,400	12,100	12,400	400	12,400
2018-07-13	12,100	12,100	12,100	12,100	100	12,100
2018-07-12	-	-	-	12,000	-	12,000
2018-07-11	12,000	12,000	12,000	12,000	100	12,000
2018-07-10	12,100	12,100	12,100	12,100	100	12,100
2018-07-09	11,800	12,100	11,800	12,100	500	12,100
2018-07-06	12,100	12,100	12,100	12,100	200	12,100
2018-07-05	12,300	12,300	12,300	12,300	700	12,300
2018-07-04	-	-	-	12,200	-	12,200
2018-07-03	12,200	12,200	12,200	12,200	100	12,200
2018-07-02	12,100	12,100	12,090	12,100	1,000	12,100
2018-06-29	11,610	12,100	11,610	12,000	2,400	12,000
2018-06-28	-	-	-	11,550	-	11,550
2018-06-27	-	-	-	11,550	-	11,550
2018-06-26	-	-	-	11,550	-	11,550
2018-06-25	11,450	11,550	11,450	11,550	200	11,550
2018-06-22	11,300	11,460	11,300	11,320	1,200	11,320
2018-06-21	11,400	11,400	11,400	11,400	200	11,400
2018-06-20	11,400	11,690	11,370	11,410	1,500	11,410
2018-06-19	11,530	11,550	11,420	11,420	500	11,420
2018-06-18	11,540	11,620	11,400	11,400	500	11,400
2018-06-15	11,690	11,690	11,390	11,390	800	11,390
2018-06-14	11,700	11,990	11,700	11,990	1,000	11,990
2018-06-13	11,700	11,700	11,700	11,700	200	11,700
2018-06-12	11,600	11,600	11,430	11,600	1,200	11,600
2018-06-11	11,430	11,430	11,430	11,430	500	11,430
2018-06-08	-	-	-	11,460	-	11,460
2018-06-07	11,400	11,460	11,400	11,460	300	11,460
2018-06-06	11,390	11,390	11,380	11,390	800	11,390
2018-06-05	11,300	11,440	11,300	11,390	3,800	11,390
2018-06-04	11,500	11,500	11,500	11,500	500	11,500
2018-06-01	11,750	11,750	11,750	11,750	100	11,750
2018-05-31	11,980	11,980	11,860	11,860	200	11,860
2018-05-30	11,990	11,990	11,990	11,990	100	11,990
2018-05-29	-	-	-	11,390	-	11,390
2018-05-28	-	-	-	11,390	-	11,390
2018-05-25	11,610	11,610	11,390	11,390	200	11,390
2018-05-24	11,300	11,510	11,300	11,510	400	11,510
2018-05-23	11,110	11,300	11,110	11,300	900	11,300
2018-05-22	11,000	11,000	10,990	11,000	1,000	11,000
2018-05-21	10,950	11,000	10,900	10,930	1,000	10,930
2018-05-18	11,210	11,210	10,700	11,040	2,500	11,040
2018-05-17	11,340	11,340	11,200	11,200	400	11,200
2018-05-16	11,490	11,500	11,490	11,500	2,100	11,500
2018-05-15	11,500	11,500	11,500	11,500	100	11,500
2018-05-14	11,500	11,500	11,500	11,500	300	11,500
2018-05-11	11,500	11,500	11,490	11,490	200	11,490
2018-05-10	11,600	11,780	11,600	11,600	1,100	11,600
2018-05-09	11,600	11,600	11,600	11,600	100	11,600
2018-05-08	11,690	11,690	11,690	11,690	300	11,690
2018-05-07	11,600	11,700	11,590	11,690	1,800	11,690
2018-05-02	11,790	11,790	11,710	11,790	400	11,790
2018-05-01	11,750	11,790	11,680	11,690	500	11,690
2018-04-27	11,800	11,800	11,800	11,800	100	11,800
2018-04-26	11,800	11,800	11,800	11,800	600	11,800
2018-04-25	-	-	-	11,760	-	11,760
2018-04-24	-	-	-	11,760	-	11,760
2018-04-23	11,760	11,760	11,760	11,760	100	11,760
2018-04-20	11,710	11,960	11,710	11,720	2,200	11,720
2018-04-19	11,790	11,800	11,700	11,700	1,900	11,700
2018-04-18	11,810	11,810	11,810	11,810	100	11,810
2018-04-17	11,800	11,980	11,800	11,810	900	11,810
2018-04-16	11,800	11,800	11,800	11,800	100	11,800
2018-04-13	11,800	11,800	11,780	11,780	400	11,780
2018-04-12	11,900	11,900	11,780	11,780	200	11,780
2018-04-11	11,900	11,900	11,900	11,900	100	11,900
2018-04-10	11,800	11,800	11,800	11,800	100	11,800
2018-04-09	11,800	11,800	11,790	11,800	1,500	11,800
2018-04-05	11,800	11,800	11,710	11,800	400	11,800
2018-04-04	12,000	12,000	11,700	11,700	400	11,700
2018-04-03	12,000	12,000	12,000	12,000	100	12,000
2018-03-30	12,000	12,000	11,990	12,000	700	12,000
2018-03-29	11,760	12,000	11,760	11,900	1,400	11,900
2018-03-28	11,970	11,970	11,970	11,970	200	11,970
2018-03-27	12,040	12,040	12,040	12,040	300	12,040
2018-03-26	12,090	12,210	12,000	12,000	400	12,000
2018-03-23	12,230	12,230	11,950	12,000	400	12,000
2018-03-22	12,380	12,420	12,250	12,250	500	12,250
2018-03-20	12,680	12,680	12,420	12,420	800	12,420
2018-03-19	12,600	12,680	12,600	12,680	700	12,680
2018-03-15	12,500	12,790	12,500	12,790	300	12,790
2018-03-08	12,700	12,750	12,700	12,750	500	12,750
2018-03-06	12,750	12,750	12,750	12,750	100	12,750
2018-03-05	12,750	12,750	12,750	12,750	100	12,750
2018-03-02	12,780	12,780	12,780	12,780	100	12,780
2018-03-01	12,540	12,780	12,540	12,780	200	12,780
2018-02-28	12,510	12,840	12,510	12,840	300	12,840
2018-02-27	12,400	12,400	12,400	12,400	900	12,400
2018-02-26	12,400	12,400	12,380	12,380	400	12,380
2018-02-23	12,150	12,400	12,150	12,400	1,400	12,400
2018-02-22	12,320	12,320	12,320	12,320	100	12,320
2018-02-21	12,500	12,500	12,500	12,500	200	12,500
2018-02-20	12,500	12,500	12,500	12,500	400	12,500
2018-02-19	12,500	12,500	12,500	12,500	600	12,500
2018-02-15	12,500	12,500	12,490	12,490	300	12,490
2018-02-14	12,500	12,500	12,450	12,450	200	12,450
2018-02-13	12,500	12,500	12,500	12,500	100	12,500
2018-02-09	12,660	12,660	12,500	12,500	500	12,500
2018-02-08	12,800	12,800	12,770	12,770	400	12,770
2018-02-07	12,500	12,790	12,500	12,790	300	12,790
2018-02-06	12,940	12,940	12,500	12,500	600	12,500
2018-02-02	12,790	12,980	12,710	12,980	300	12,980
2018-02-01	12,700	12,700	12,700	12,700	400	12,700
2018-01-31	12,700	12,700	12,700	12,700	1,000	12,700
2018-01-29	13,000	13,000	12,850	12,990	500	12,990
2018-01-26	13,050	13,050	13,000	13,000	200	13,000
2018-01-25	12,980	13,060	12,980	13,060	900	13,060
2018-01-24	12,980	12,980	12,980	12,980	600	12,980
2018-01-23	12,820	12,980	12,820	12,980	300	12,980
2018-01-22	12,630	13,000	12,630	13,000	1,400	13,000
2018-01-17	12,920	13,000	12,600	12,600	1,400	12,600
2018-01-16	13,000	13,000	12,830	12,830	500	12,830
2018-01-12	13,250	13,250	13,050	13,050	400	13,050
2018-01-11	12,550	13,250	12,550	13,250	600	13,250
2018-01-10	12,450	12,550	12,450	12,550	300	12,550
2018-01-09	12,390	12,500	12,390	12,410	500	12,410
2018-01-05	12,400	12,400	12,200	12,390	2,400	12,390
2018-01-04	12,300	12,350	12,300	12,350	300	12,350

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30