1. HOME >
  2. 株価時系列 >
  3. 4365 >
  4. 2019年

4365 松本油脂製薬(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---11,340-11,340
2019-12-2711,21011,36011,21011,34060011,340
2019-12-2611,11011,11011,11011,11010011,110
2019-12-2511,07011,20011,04011,0401,60011,040
2019-12-2411,10011,10011,08011,08020011,080
2019-12-2311,10011,10011,05011,05020011,050
2019-12-2011,13011,15011,13011,15020011,150
2019-12-1911,03011,08011,03011,08040011,080
2019-12-1810,90010,94010,90010,90030010,900
2019-12-17---10,860-10,860
2019-12-1610,86010,86010,86010,86010010,860
2019-12-1310,93010,93010,93010,93030010,930
2019-12-12---10,930-10,930
2019-12-1110,93010,93010,93010,93010010,930
2019-12-1010,95010,96010,93010,93070010,930
2019-12-09---10,950-10,950
2019-12-0610,94010,97010,94010,95030010,950
2019-12-0510,87010,94010,86010,86060010,860
2019-12-04---10,870-10,870
2019-12-0310,92010,92010,87010,87020010,870
2019-12-0210,97011,07010,97010,9801,90010,980
2019-11-2910,86010,86010,86010,86010010,860
2019-11-2811,25011,25010,92010,92020010,920
2019-11-2710,82011,38010,82011,3001,20011,300
2019-11-26---10,820-10,820
2019-11-2510,82010,82010,82010,82010010,820
2019-11-22---10,820-10,820
2019-11-2110,82010,82010,82010,82010010,820
2019-11-20---10,860-10,860
2019-11-1910,86010,86010,86010,86010010,860
2019-11-18---10,780-10,780
2019-11-1510,78010,78010,78010,78010010,780
2019-11-1410,80010,80010,73010,73020010,730
2019-11-1310,69011,08010,69011,08030011,080
2019-11-12---10,710-10,710
2019-11-11---10,710-10,710
2019-11-0810,74010,74010,71010,71030010,710
2019-11-0710,83010,83010,82010,82030010,820
2019-11-0610,81010,85010,80010,85050010,850
2019-11-05---10,640-10,640
2019-11-01---10,640-10,640
2019-10-31---10,640-10,640
2019-10-3010,64010,64010,64010,64010010,640
2019-10-29---10,640-10,640
2019-10-2810,64010,64010,64010,64010010,640
2019-10-2510,53010,56010,53010,56030010,560
2019-10-2410,52010,73010,52010,73020010,730
2019-10-2310,61010,62010,51010,51080010,510
2019-10-2110,61010,61010,61010,61030010,610
2019-10-1810,60010,64010,60010,64040010,640
2019-10-1710,58010,58010,58010,58010010,580
2019-10-1610,52010,59010,51010,5101,00010,510
2019-10-1510,66010,66010,51010,51020010,510
2019-10-11---10,700-10,700
2019-10-10---10,700-10,700
2019-10-09---10,700-10,700
2019-10-0810,70010,70010,70010,70020010,700
2019-10-0710,70010,70010,70010,70010010,700
2019-10-0410,61010,61010,61010,61010010,610
2019-10-0310,54010,58010,54010,58060010,580
2019-10-0210,50010,54010,50010,54020010,540
2019-10-01---10,500-10,500
2019-09-3010,55010,55010,50010,50060010,500
2019-09-2710,60010,60010,60010,60010010,600
2019-09-2610,60010,60010,60010,60040010,600
2019-09-2510,52010,58010,51010,58040010,580
2019-09-2410,75010,75010,61010,61030010,610
2019-09-20---10,800-10,800
2019-09-19---10,800-10,800
2019-09-1810,56010,90010,56010,80060010,800
2019-09-1710,77010,77010,77010,77010010,770
2019-09-1310,77010,77010,77010,77010010,770
2019-09-1210,78010,88010,77010,7701,00010,770
2019-09-1110,50010,78010,50010,78090010,780
2019-09-1010,42010,46010,42010,46090010,460
2019-09-0910,46010,46010,46010,46050010,460
2019-09-0610,45010,46010,44010,46040010,460
2019-09-0510,40010,45010,40010,45050010,450
2019-09-0410,39010,40010,39010,4003,00010,400
2019-09-0310,48010,48010,48010,48020010,480
2019-09-0210,52010,52010,42010,42030010,420
2019-08-3010,43010,45010,43010,45030010,450
2019-08-29---10,480-10,480
2019-08-28---10,480-10,480
2019-08-2710,51010,51010,40010,48050010,480
2019-08-26---10,560-10,560
2019-08-2310,60010,60010,56010,56030010,560
2019-08-2210,57010,57010,57010,57010010,570
2019-08-21---10,550-10,550
2019-08-20---10,550-10,550
2019-08-19---10,550-10,550
2019-08-16---10,550-10,550
2019-08-1510,51010,59010,51010,5501,00010,550
2019-08-1410,66010,66010,66010,66010010,660
2019-08-1310,65010,65010,65010,65010010,650
2019-08-09---10,730-10,730
2019-08-08---10,730-10,730
2019-08-0710,68010,79010,68010,73030010,730
2019-08-0610,70010,70010,67010,68030010,680
2019-08-0510,70010,70010,70010,70010010,700
2019-08-0210,75010,75010,75010,75010010,750
2019-08-0110,85010,85010,85010,85010010,850
2019-07-3110,85010,85010,85010,85010010,850
2019-07-3010,98010,98010,83010,9001,00010,900
2019-07-29---11,280-11,280
2019-07-2611,28011,35011,28011,2801,00011,280
2019-07-25---11,180-11,180
2019-07-24---11,180-11,180
2019-07-2311,18011,18011,18011,18010011,180
2019-07-2211,49011,49011,49011,49010011,490
2019-07-1911,49011,49011,49011,49010011,490
2019-07-18---11,050-11,050
2019-07-17---11,050-11,050
2019-07-1611,05011,05011,05011,05010011,050
2019-07-1211,20011,20011,20011,20010011,200
2019-07-11---10,900-10,900
2019-07-1010,90010,90010,90010,90010010,900
2019-07-09---10,860-10,860
2019-07-0810,94010,94010,86010,86020010,860
2019-07-0510,80010,80010,80010,80010010,800
2019-07-0410,80010,91010,80010,80040010,800
2019-07-03---10,650-10,650
2019-07-02---10,650-10,650
2019-07-0110,65010,65010,65010,65010010,650
2019-06-2810,62010,72010,62010,72050010,720
2019-06-2710,62010,62010,62010,62020010,620
2019-06-2610,57010,72010,57010,58040010,580
2019-06-25---10,560-10,560
2019-06-24---10,560-10,560
2019-06-2110,56010,67010,56010,5601,20010,560
2019-06-20---11,030-11,030
2019-06-1910,50011,03010,50011,03010,70011,030
2019-06-1810,50010,50010,46010,5001,40010,500
2019-06-1710,50010,50010,50010,50030010,500
2019-06-1410,50010,50010,44010,50050010,500
2019-06-1310,50010,50010,50010,50030010,500
2019-06-1210,52010,55010,51010,51060010,510
2019-06-1110,54010,54010,54010,54010010,540
2019-06-1010,52010,55010,52010,53040010,530
2019-06-0710,65010,65010,65010,65040010,650
2019-06-06---10,600-10,600
2019-06-0510,60010,60010,60010,60010010,600
2019-06-0410,60010,61010,60010,60030010,600
2019-06-0310,80010,80010,80010,80010010,800
2019-05-3110,75010,75010,75010,75010010,750
2019-05-3010,80010,80010,63010,63050010,630
2019-05-29---11,100-11,100
2019-05-28---11,100-11,100
2019-05-2711,11011,11011,10011,10020011,100
2019-05-24---11,000-11,000
2019-05-2311,00011,00011,00011,00010011,000
2019-05-22---10,700-10,700
2019-05-2111,00011,00010,70010,70030010,700
2019-05-20---11,000-11,000
2019-05-1711,00011,00011,00011,00020011,000
2019-05-16---11,000-11,000
2019-05-1510,70011,00010,70011,00090011,000
2019-05-1410,70010,70010,70010,70020010,700
2019-05-1310,75010,75010,56010,56020010,560
2019-05-10---11,000-11,000
2019-05-09---11,000-11,000
2019-05-08---11,000-11,000
2019-05-07---11,000-11,000
2019-04-2611,00011,00011,00011,00010011,000
2019-04-25---11,000-11,000
2019-04-24---11,000-11,000
2019-04-2311,03011,03011,00011,00050011,000
2019-04-2211,13011,13011,03011,03020011,030
2019-04-19---11,210-11,210
2019-04-18---11,210-11,210
2019-04-17---11,210-11,210
2019-04-1611,40011,40011,21011,21020011,210
2019-04-1511,40011,40011,40011,40030011,400
2019-04-1211,40011,40011,40011,40010011,400
2019-04-1111,31011,31011,31011,31010011,310
2019-04-1011,20011,31011,20011,31040011,310
2019-04-0911,38011,38011,25011,25020011,250
2019-04-0811,39011,39011,39011,39010011,390
2019-04-0511,60011,60011,60011,60010011,600
2019-04-04---11,590-11,590
2019-04-03---11,590-11,590
2019-04-02---11,590-11,590
2019-04-0111,59011,59011,59011,59020011,590
2019-03-29---11,790-11,790
2019-03-28---11,790-11,790
2019-03-2711,79011,79011,79011,79010011,790
2019-03-2611,65012,00011,65012,00040012,000
2019-03-2511,97011,99011,97011,99020011,990
2019-03-2211,97011,97011,97011,97010011,970
2019-03-2012,10012,10012,10012,10020012,100
2019-03-19---12,180-12,180
2019-03-1812,12012,18012,12012,18020012,180
2019-03-1512,11012,11012,00012,00020012,000
2019-03-1412,11012,33011,99011,9901,00011,990
2019-03-1311,99011,99011,99011,99010011,990
2019-03-1212,30012,30011,63011,7201,70011,720
2019-03-1111,70011,70011,70011,70010011,700
2019-03-0811,45011,45011,40011,40090011,400
2019-03-0711,62011,62011,36011,4501,30011,450
2019-03-0611,68011,72011,51011,62070011,620
2019-03-0512,00012,07011,67011,6703,70011,670
2019-03-0412,41012,41012,07012,0702,50012,070
2019-03-0110,61010,91010,61010,91020010,910
2019-02-2810,70010,70010,54010,54030010,540
2019-02-27---10,510-10,510
2019-02-2610,40010,52010,40010,5101,80010,510
2019-02-25---11,000-11,000
2019-02-22---11,000-11,000
2019-02-2111,04011,07011,00011,00030011,000
2019-02-2010,87010,93010,87010,93020010,930
2019-02-1910,87010,87010,87010,87010010,870
2019-02-1810,76010,76010,76010,76010010,760
2019-02-15---10,940-10,940
2019-02-1410,71010,94010,71010,94020010,940
2019-02-1310,70011,61010,70011,61030011,610
2019-02-1210,49010,50010,49010,50030010,500
2019-02-08---10,260-10,260
2019-02-07---10,260-10,260
2019-02-06---10,260-10,260
2019-02-05---10,260-10,260
2019-02-04---10,260-10,260
2019-02-0110,26010,26010,26010,26010010,260
2019-01-31---10,240-10,240
2019-01-30---10,240-10,240
2019-01-29---10,240-10,240
2019-01-28---10,240-10,240
2019-01-2510,47010,48010,24010,24030010,240
2019-01-24---10,400-10,400
2019-01-23---10,400-10,400
2019-01-22---10,400-10,400
2019-01-2110,30010,40010,30010,4001,20010,400
2019-01-1810,20010,21010,20010,21020010,210
2019-01-1710,22010,22010,12010,12040010,120
2019-01-1610,22010,22010,22010,22010010,220
2019-01-1510,20010,40010,20010,40060010,400
2019-01-1110,69010,69010,69010,69010010,690
2019-01-1010,73010,73010,73010,73010010,730
2019-01-0910,62010,82010,62010,82020010,820
2019-01-0810,58010,61010,58010,61030010,610
2019-01-0710,58010,58010,58010,58010010,580
2019-01-0410,07010,07010,07010,07010010,070

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