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
2018-12-2710,30010,30010,10010,10040010,100
2018-12-26---10,200-10,200
2018-12-2510,20010,51010,20010,2002,90010,200
2018-12-2110,21010,21010,20010,20020010,200
2018-12-2010,30010,35010,29010,35070010,350
2018-12-19---10,200-10,200
2018-12-1810,20010,20010,18010,20040010,200
2018-12-17---10,000-10,000
2018-12-14---10,000-10,000
2018-12-13---10,000-10,000
2018-12-129,90010,0009,90010,00020010,000
2018-12-1110,30010,30010,00010,00050010,000
2018-12-1010,50010,50010,20010,30030010,300
2018-12-0710,55010,55010,50010,50030010,500
2018-12-0610,61010,61010,60010,60020010,600
2018-12-0510,56010,80010,55010,60070010,600
2018-12-04---10,670-10,670
2018-12-0310,85010,85010,60010,67090010,670
2018-11-30---10,740-10,740
2018-11-2910,69010,74010,69010,74030010,740
2018-11-28---10,690-10,690
2018-11-2710,75010,75010,42010,69080010,690
2018-11-2610,79010,79010,74010,74020010,740
2018-11-2210,90010,90010,90010,90010010,900
2018-11-2110,89010,89010,89010,89010010,890
2018-11-2010,89010,89010,89010,89010010,890
2018-11-1911,01011,01011,01011,01020011,010
2018-11-1611,26011,26010,96010,96020010,960
2018-11-1511,70011,70011,38011,38070011,380
2018-11-14---11,700-11,700
2018-11-13---11,700-11,700
2018-11-12---11,700-11,700
2018-11-0911,70011,70011,70011,70020011,700
2018-11-0811,40011,77011,40011,77040011,770
2018-11-07---11,410-11,410
2018-11-06---11,410-11,410
2018-11-05---11,410-11,410
2018-11-0211,41011,41011,41011,41010011,410
2018-11-01---11,080-11,080
2018-10-31---11,080-11,080
2018-10-3011,08011,08011,08011,08010011,080
2018-10-2911,32011,32011,20011,20020011,200
2018-10-2612,30012,30011,32011,32030011,320
2018-10-25---12,390-12,390
2018-10-24---12,390-12,390
2018-10-2312,39012,39012,39012,39010012,390
2018-10-22---12,440-12,440
2018-10-1911,50012,49011,50012,4401,30012,440
2018-10-1811,49011,50011,49011,5001,00011,500
2018-10-1711,00011,19010,96011,1901,40011,190
2018-10-1610,77010,77010,75010,75030010,750
2018-10-1510,88010,88010,77010,77060010,770
2018-10-1210,76010,89010,76010,88060010,880
2018-10-1111,00011,00010,65010,9901,00010,990
2018-10-1011,14011,14011,14011,14010011,140
2018-10-0911,19011,19011,19011,19010011,190
2018-10-0511,22011,22011,00011,15050011,150
2018-10-0411,32011,33011,30011,3001,60011,300
2018-10-0311,33011,40011,33011,39070011,390
2018-10-0211,40011,48011,40011,4102,10011,410
2018-10-0111,60011,60011,49011,5001,00011,500
2018-09-2811,77011,77011,77011,77010011,770
2018-09-2711,67011,67011,67011,67010011,670
2018-09-2611,86011,86011,56011,56020011,560
2018-09-2511,40011,73011,40011,5602,00011,560
2018-09-21---11,700-11,700
2018-09-20---11,700-11,700
2018-09-19---11,700-11,700
2018-09-1811,70011,70011,70011,70010011,700
2018-09-14---12,000-12,000
2018-09-1312,00012,00012,00012,00020012,000
2018-09-12---12,000-12,000
2018-09-11---12,000-12,000
2018-09-10---12,000-12,000
2018-09-0712,00012,00011,99012,00060012,000
2018-09-0611,80012,15011,80012,15050012,150
2018-09-0511,80011,80011,80011,80010011,800
2018-09-0411,79011,80011,70011,8001,10011,800
2018-09-03---11,600-11,600
2018-08-31---11,600-11,600
2018-08-30---11,600-11,600
2018-08-2911,60011,60011,60011,60020011,600
2018-08-2811,75011,75011,45011,45020011,450
2018-08-2711,65011,65011,65011,65010011,650
2018-08-24---11,400-11,400
2018-08-2311,40011,40011,40011,40010011,400
2018-08-2211,20011,20011,20011,20010011,200
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
2018-08-1311,79011,81011,79011,80050011,800
2018-08-1011,71011,71011,71011,71010011,710
2018-08-0911,71011,71011,71011,71010011,710
2018-08-08---11,800-11,800
2018-08-0711,80011,80011,80011,80010011,800
2018-08-06---11,990-11,990
2018-08-03---11,990-11,990
2018-08-0211,99011,99011,99011,99010011,990
2018-08-01---12,000-12,000
2018-07-3111,80012,00011,71012,00030012,000
2018-07-3012,40012,40011,80011,8001,10011,800
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
2018-07-2012,45012,45012,45012,45020012,450
2018-07-1912,45012,45012,15012,4001,80012,400
2018-07-1812,20012,45012,20012,45050012,450
2018-07-1712,10012,40012,10012,40040012,400
2018-07-1312,10012,10012,10012,10010012,100
2018-07-12---12,000-12,000
2018-07-1112,00012,00012,00012,00010012,000
2018-07-1012,10012,10012,10012,10010012,100
2018-07-0911,80012,10011,80012,10050012,100
2018-07-0612,10012,10012,10012,10020012,100
2018-07-0512,30012,30012,30012,30070012,300
2018-07-04---12,200-12,200
2018-07-0312,20012,20012,20012,20010012,200
2018-07-0212,10012,10012,09012,1001,00012,100
2018-06-2911,61012,10011,61012,0002,40012,000
2018-06-28---11,550-11,550
2018-06-27---11,550-11,550
2018-06-26---11,550-11,550
2018-06-2511,45011,55011,45011,55020011,550
2018-06-2211,30011,46011,30011,3201,20011,320
2018-06-2111,40011,40011,40011,40020011,400
2018-06-2011,40011,69011,37011,4101,50011,410
2018-06-1911,53011,55011,42011,42050011,420
2018-06-1811,54011,62011,40011,40050011,400
2018-06-1511,69011,69011,39011,39080011,390
2018-06-1411,70011,99011,70011,9901,00011,990
2018-06-1311,70011,70011,70011,70020011,700
2018-06-1211,60011,60011,43011,6001,20011,600
2018-06-1111,43011,43011,43011,43050011,430
2018-06-08---11,460-11,460
2018-06-0711,40011,46011,40011,46030011,460
2018-06-0611,39011,39011,38011,39080011,390
2018-06-0511,30011,44011,30011,3903,80011,390
2018-06-0411,50011,50011,50011,50050011,500
2018-06-0111,75011,75011,75011,75010011,750
2018-05-3111,98011,98011,86011,86020011,860
2018-05-3011,99011,99011,99011,99010011,990
2018-05-29---11,390-11,390
2018-05-28---11,390-11,390
2018-05-2511,61011,61011,39011,39020011,390
2018-05-2411,30011,51011,30011,51040011,510
2018-05-2311,11011,30011,11011,30090011,300
2018-05-2211,00011,00010,99011,0001,00011,000
2018-05-2110,95011,00010,90010,9301,00010,930
2018-05-1811,21011,21010,70011,0402,50011,040
2018-05-1711,34011,34011,20011,20040011,200
2018-05-1611,49011,50011,49011,5002,10011,500
2018-05-1511,50011,50011,50011,50010011,500
2018-05-1411,50011,50011,50011,50030011,500
2018-05-1111,50011,50011,49011,49020011,490
2018-05-1011,60011,78011,60011,6001,10011,600
2018-05-0911,60011,60011,60011,60010011,600
2018-05-0811,69011,69011,69011,69030011,690
2018-05-0711,60011,70011,59011,6901,80011,690
2018-05-0211,79011,79011,71011,79040011,790
2018-05-0111,75011,79011,68011,69050011,690
2018-04-2711,80011,80011,80011,80010011,800
2018-04-2611,80011,80011,80011,80060011,800
2018-04-25---11,760-11,760
2018-04-24---11,760-11,760
2018-04-2311,76011,76011,76011,76010011,760
2018-04-2011,71011,96011,71011,7202,20011,720
2018-04-1911,79011,80011,70011,7001,90011,700
2018-04-1811,81011,81011,81011,81010011,810
2018-04-1711,80011,98011,80011,81090011,810
2018-04-1611,80011,80011,80011,80010011,800
2018-04-1311,80011,80011,78011,78040011,780
2018-04-1211,90011,90011,78011,78020011,780
2018-04-1111,90011,90011,90011,90010011,900
2018-04-1011,80011,80011,80011,80010011,800
2018-04-0911,80011,80011,79011,8001,50011,800
2018-04-0511,80011,80011,71011,80040011,800
2018-04-0412,00012,00011,70011,70040011,700
2018-04-0312,00012,00012,00012,00010012,000
2018-03-3012,00012,00011,99012,00070012,000
2018-03-2911,76012,00011,76011,9001,40011,900
2018-03-2811,97011,97011,97011,97020011,970
2018-03-2712,04012,04012,04012,04030012,040
2018-03-2612,09012,21012,00012,00040012,000
2018-03-2312,23012,23011,95012,00040012,000
2018-03-2212,38012,42012,25012,25050012,250
2018-03-2012,68012,68012,42012,42080012,420
2018-03-1912,60012,68012,60012,68070012,680
2018-03-1512,50012,79012,50012,79030012,790
2018-03-0812,70012,75012,70012,75050012,750
2018-03-0612,75012,75012,75012,75010012,750
2018-03-0512,75012,75012,75012,75010012,750
2018-03-0212,78012,78012,78012,78010012,780
2018-03-0112,54012,78012,54012,78020012,780
2018-02-2812,51012,84012,51012,84030012,840
2018-02-2712,40012,40012,40012,40090012,400
2018-02-2612,40012,40012,38012,38040012,380
2018-02-2312,15012,40012,15012,4001,40012,400
2018-02-2212,32012,32012,32012,32010012,320
2018-02-2112,50012,50012,50012,50020012,500
2018-02-2012,50012,50012,50012,50040012,500
2018-02-1912,50012,50012,50012,50060012,500
2018-02-1512,50012,50012,49012,49030012,490
2018-02-1412,50012,50012,45012,45020012,450
2018-02-1312,50012,50012,50012,50010012,500
2018-02-0912,66012,66012,50012,50050012,500
2018-02-0812,80012,80012,77012,77040012,770
2018-02-0712,50012,79012,50012,79030012,790
2018-02-0612,94012,94012,50012,50060012,500
2018-02-0212,79012,98012,71012,98030012,980
2018-02-0112,70012,70012,70012,70040012,700
2018-01-3112,70012,70012,70012,7001,00012,700
2018-01-2913,00013,00012,85012,99050012,990
2018-01-2613,05013,05013,00013,00020013,000
2018-01-2512,98013,06012,98013,06090013,060
2018-01-2412,98012,98012,98012,98060012,980
2018-01-2312,82012,98012,82012,98030012,980
2018-01-2212,63013,00012,63013,0001,40013,000
2018-01-1712,92013,00012,60012,6001,40012,600
2018-01-1613,00013,00012,83012,83050012,830
2018-01-1213,25013,25013,05013,05040013,050
2018-01-1112,55013,25012,55013,25060013,250
2018-01-1012,45012,55012,45012,55030012,550
2018-01-0912,39012,50012,39012,41050012,410
2018-01-0512,40012,40012,20012,3902,40012,390
2018-01-0412,30012,35012,30012,35030012,350

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