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
2019-12-27	11,210	11,360	11,210	11,340	600	11,340
2019-12-26	11,110	11,110	11,110	11,110	100	11,110
2019-12-25	11,070	11,200	11,040	11,040	1,600	11,040
2019-12-24	11,100	11,100	11,080	11,080	200	11,080
2019-12-23	11,100	11,100	11,050	11,050	200	11,050
2019-12-20	11,130	11,150	11,130	11,150	200	11,150
2019-12-19	11,030	11,080	11,030	11,080	400	11,080
2019-12-18	10,900	10,940	10,900	10,900	300	10,900
2019-12-17	-	-	-	10,860	-	10,860
2019-12-16	10,860	10,860	10,860	10,860	100	10,860
2019-12-13	10,930	10,930	10,930	10,930	300	10,930
2019-12-12	-	-	-	10,930	-	10,930
2019-12-11	10,930	10,930	10,930	10,930	100	10,930
2019-12-10	10,950	10,960	10,930	10,930	700	10,930
2019-12-09	-	-	-	10,950	-	10,950
2019-12-06	10,940	10,970	10,940	10,950	300	10,950
2019-12-05	10,870	10,940	10,860	10,860	600	10,860
2019-12-04	-	-	-	10,870	-	10,870
2019-12-03	10,920	10,920	10,870	10,870	200	10,870
2019-12-02	10,970	11,070	10,970	10,980	1,900	10,980
2019-11-29	10,860	10,860	10,860	10,860	100	10,860
2019-11-28	11,250	11,250	10,920	10,920	200	10,920
2019-11-27	10,820	11,380	10,820	11,300	1,200	11,300
2019-11-26	-	-	-	10,820	-	10,820
2019-11-25	10,820	10,820	10,820	10,820	100	10,820
2019-11-22	-	-	-	10,820	-	10,820
2019-11-21	10,820	10,820	10,820	10,820	100	10,820
2019-11-20	-	-	-	10,860	-	10,860
2019-11-19	10,860	10,860	10,860	10,860	100	10,860
2019-11-18	-	-	-	10,780	-	10,780
2019-11-15	10,780	10,780	10,780	10,780	100	10,780
2019-11-14	10,800	10,800	10,730	10,730	200	10,730
2019-11-13	10,690	11,080	10,690	11,080	300	11,080
2019-11-12	-	-	-	10,710	-	10,710
2019-11-11	-	-	-	10,710	-	10,710
2019-11-08	10,740	10,740	10,710	10,710	300	10,710
2019-11-07	10,830	10,830	10,820	10,820	300	10,820
2019-11-06	10,810	10,850	10,800	10,850	500	10,850
2019-11-05	-	-	-	10,640	-	10,640
2019-11-01	-	-	-	10,640	-	10,640
2019-10-31	-	-	-	10,640	-	10,640
2019-10-30	10,640	10,640	10,640	10,640	100	10,640
2019-10-29	-	-	-	10,640	-	10,640
2019-10-28	10,640	10,640	10,640	10,640	100	10,640
2019-10-25	10,530	10,560	10,530	10,560	300	10,560
2019-10-24	10,520	10,730	10,520	10,730	200	10,730
2019-10-23	10,610	10,620	10,510	10,510	800	10,510
2019-10-21	10,610	10,610	10,610	10,610	300	10,610
2019-10-18	10,600	10,640	10,600	10,640	400	10,640
2019-10-17	10,580	10,580	10,580	10,580	100	10,580
2019-10-16	10,520	10,590	10,510	10,510	1,000	10,510
2019-10-15	10,660	10,660	10,510	10,510	200	10,510
2019-10-11	-	-	-	10,700	-	10,700
2019-10-10	-	-	-	10,700	-	10,700
2019-10-09	-	-	-	10,700	-	10,700
2019-10-08	10,700	10,700	10,700	10,700	200	10,700
2019-10-07	10,700	10,700	10,700	10,700	100	10,700
2019-10-04	10,610	10,610	10,610	10,610	100	10,610
2019-10-03	10,540	10,580	10,540	10,580	600	10,580
2019-10-02	10,500	10,540	10,500	10,540	200	10,540
2019-10-01	-	-	-	10,500	-	10,500
2019-09-30	10,550	10,550	10,500	10,500	600	10,500
2019-09-27	10,600	10,600	10,600	10,600	100	10,600
2019-09-26	10,600	10,600	10,600	10,600	400	10,600
2019-09-25	10,520	10,580	10,510	10,580	400	10,580
2019-09-24	10,750	10,750	10,610	10,610	300	10,610
2019-09-20	-	-	-	10,800	-	10,800
2019-09-19	-	-	-	10,800	-	10,800
2019-09-18	10,560	10,900	10,560	10,800	600	10,800
2019-09-17	10,770	10,770	10,770	10,770	100	10,770
2019-09-13	10,770	10,770	10,770	10,770	100	10,770
2019-09-12	10,780	10,880	10,770	10,770	1,000	10,770
2019-09-11	10,500	10,780	10,500	10,780	900	10,780
2019-09-10	10,420	10,460	10,420	10,460	900	10,460
2019-09-09	10,460	10,460	10,460	10,460	500	10,460
2019-09-06	10,450	10,460	10,440	10,460	400	10,460
2019-09-05	10,400	10,450	10,400	10,450	500	10,450
2019-09-04	10,390	10,400	10,390	10,400	3,000	10,400
2019-09-03	10,480	10,480	10,480	10,480	200	10,480
2019-09-02	10,520	10,520	10,420	10,420	300	10,420
2019-08-30	10,430	10,450	10,430	10,450	300	10,450
2019-08-29	-	-	-	10,480	-	10,480
2019-08-28	-	-	-	10,480	-	10,480
2019-08-27	10,510	10,510	10,400	10,480	500	10,480
2019-08-26	-	-	-	10,560	-	10,560
2019-08-23	10,600	10,600	10,560	10,560	300	10,560
2019-08-22	10,570	10,570	10,570	10,570	100	10,570
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
2019-08-15	10,510	10,590	10,510	10,550	1,000	10,550
2019-08-14	10,660	10,660	10,660	10,660	100	10,660
2019-08-13	10,650	10,650	10,650	10,650	100	10,650
2019-08-09	-	-	-	10,730	-	10,730
2019-08-08	-	-	-	10,730	-	10,730
2019-08-07	10,680	10,790	10,680	10,730	300	10,730
2019-08-06	10,700	10,700	10,670	10,680	300	10,680
2019-08-05	10,700	10,700	10,700	10,700	100	10,700
2019-08-02	10,750	10,750	10,750	10,750	100	10,750
2019-08-01	10,850	10,850	10,850	10,850	100	10,850
2019-07-31	10,850	10,850	10,850	10,850	100	10,850
2019-07-30	10,980	10,980	10,830	10,900	1,000	10,900
2019-07-29	-	-	-	11,280	-	11,280
2019-07-26	11,280	11,350	11,280	11,280	1,000	11,280
2019-07-25	-	-	-	11,180	-	11,180
2019-07-24	-	-	-	11,180	-	11,180
2019-07-23	11,180	11,180	11,180	11,180	100	11,180
2019-07-22	11,490	11,490	11,490	11,490	100	11,490
2019-07-19	11,490	11,490	11,490	11,490	100	11,490
2019-07-18	-	-	-	11,050	-	11,050
2019-07-17	-	-	-	11,050	-	11,050
2019-07-16	11,050	11,050	11,050	11,050	100	11,050
2019-07-12	11,200	11,200	11,200	11,200	100	11,200
2019-07-11	-	-	-	10,900	-	10,900
2019-07-10	10,900	10,900	10,900	10,900	100	10,900
2019-07-09	-	-	-	10,860	-	10,860
2019-07-08	10,940	10,940	10,860	10,860	200	10,860
2019-07-05	10,800	10,800	10,800	10,800	100	10,800
2019-07-04	10,800	10,910	10,800	10,800	400	10,800
2019-07-03	-	-	-	10,650	-	10,650
2019-07-02	-	-	-	10,650	-	10,650
2019-07-01	10,650	10,650	10,650	10,650	100	10,650
2019-06-28	10,620	10,720	10,620	10,720	500	10,720
2019-06-27	10,620	10,620	10,620	10,620	200	10,620
2019-06-26	10,570	10,720	10,570	10,580	400	10,580
2019-06-25	-	-	-	10,560	-	10,560
2019-06-24	-	-	-	10,560	-	10,560
2019-06-21	10,560	10,670	10,560	10,560	1,200	10,560
2019-06-20	-	-	-	11,030	-	11,030
2019-06-19	10,500	11,030	10,500	11,030	10,700	11,030
2019-06-18	10,500	10,500	10,460	10,500	1,400	10,500
2019-06-17	10,500	10,500	10,500	10,500	300	10,500
2019-06-14	10,500	10,500	10,440	10,500	500	10,500
2019-06-13	10,500	10,500	10,500	10,500	300	10,500
2019-06-12	10,520	10,550	10,510	10,510	600	10,510
2019-06-11	10,540	10,540	10,540	10,540	100	10,540
2019-06-10	10,520	10,550	10,520	10,530	400	10,530
2019-06-07	10,650	10,650	10,650	10,650	400	10,650
2019-06-06	-	-	-	10,600	-	10,600
2019-06-05	10,600	10,600	10,600	10,600	100	10,600
2019-06-04	10,600	10,610	10,600	10,600	300	10,600
2019-06-03	10,800	10,800	10,800	10,800	100	10,800
2019-05-31	10,750	10,750	10,750	10,750	100	10,750
2019-05-30	10,800	10,800	10,630	10,630	500	10,630
2019-05-29	-	-	-	11,100	-	11,100
2019-05-28	-	-	-	11,100	-	11,100
2019-05-27	11,110	11,110	11,100	11,100	200	11,100
2019-05-24	-	-	-	11,000	-	11,000
2019-05-23	11,000	11,000	11,000	11,000	100	11,000
2019-05-22	-	-	-	10,700	-	10,700
2019-05-21	11,000	11,000	10,700	10,700	300	10,700
2019-05-20	-	-	-	11,000	-	11,000
2019-05-17	11,000	11,000	11,000	11,000	200	11,000
2019-05-16	-	-	-	11,000	-	11,000
2019-05-15	10,700	11,000	10,700	11,000	900	11,000
2019-05-14	10,700	10,700	10,700	10,700	200	10,700
2019-05-13	10,750	10,750	10,560	10,560	200	10,560
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
2019-04-26	11,000	11,000	11,000	11,000	100	11,000
2019-04-25	-	-	-	11,000	-	11,000
2019-04-24	-	-	-	11,000	-	11,000
2019-04-23	11,030	11,030	11,000	11,000	500	11,000
2019-04-22	11,130	11,130	11,030	11,030	200	11,030
2019-04-19	-	-	-	11,210	-	11,210
2019-04-18	-	-	-	11,210	-	11,210
2019-04-17	-	-	-	11,210	-	11,210
2019-04-16	11,400	11,400	11,210	11,210	200	11,210
2019-04-15	11,400	11,400	11,400	11,400	300	11,400
2019-04-12	11,400	11,400	11,400	11,400	100	11,400
2019-04-11	11,310	11,310	11,310	11,310	100	11,310
2019-04-10	11,200	11,310	11,200	11,310	400	11,310
2019-04-09	11,380	11,380	11,250	11,250	200	11,250
2019-04-08	11,390	11,390	11,390	11,390	100	11,390
2019-04-05	11,600	11,600	11,600	11,600	100	11,600
2019-04-04	-	-	-	11,590	-	11,590
2019-04-03	-	-	-	11,590	-	11,590
2019-04-02	-	-	-	11,590	-	11,590
2019-04-01	11,590	11,590	11,590	11,590	200	11,590
2019-03-29	-	-	-	11,790	-	11,790
2019-03-28	-	-	-	11,790	-	11,790
2019-03-27	11,790	11,790	11,790	11,790	100	11,790
2019-03-26	11,650	12,000	11,650	12,000	400	12,000
2019-03-25	11,970	11,990	11,970	11,990	200	11,990
2019-03-22	11,970	11,970	11,970	11,970	100	11,970
2019-03-20	12,100	12,100	12,100	12,100	200	12,100
2019-03-19	-	-	-	12,180	-	12,180
2019-03-18	12,120	12,180	12,120	12,180	200	12,180
2019-03-15	12,110	12,110	12,000	12,000	200	12,000
2019-03-14	12,110	12,330	11,990	11,990	1,000	11,990
2019-03-13	11,990	11,990	11,990	11,990	100	11,990
2019-03-12	12,300	12,300	11,630	11,720	1,700	11,720
2019-03-11	11,700	11,700	11,700	11,700	100	11,700
2019-03-08	11,450	11,450	11,400	11,400	900	11,400
2019-03-07	11,620	11,620	11,360	11,450	1,300	11,450
2019-03-06	11,680	11,720	11,510	11,620	700	11,620
2019-03-05	12,000	12,070	11,670	11,670	3,700	11,670
2019-03-04	12,410	12,410	12,070	12,070	2,500	12,070
2019-03-01	10,610	10,910	10,610	10,910	200	10,910
2019-02-28	10,700	10,700	10,540	10,540	300	10,540
2019-02-27	-	-	-	10,510	-	10,510
2019-02-26	10,400	10,520	10,400	10,510	1,800	10,510
2019-02-25	-	-	-	11,000	-	11,000
2019-02-22	-	-	-	11,000	-	11,000
2019-02-21	11,040	11,070	11,000	11,000	300	11,000
2019-02-20	10,870	10,930	10,870	10,930	200	10,930
2019-02-19	10,870	10,870	10,870	10,870	100	10,870
2019-02-18	10,760	10,760	10,760	10,760	100	10,760
2019-02-15	-	-	-	10,940	-	10,940
2019-02-14	10,710	10,940	10,710	10,940	200	10,940
2019-02-13	10,700	11,610	10,700	11,610	300	11,610
2019-02-12	10,490	10,500	10,490	10,500	300	10,500
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
2019-02-01	10,260	10,260	10,260	10,260	100	10,260
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
2019-01-25	10,470	10,480	10,240	10,240	300	10,240
2019-01-24	-	-	-	10,400	-	10,400
2019-01-23	-	-	-	10,400	-	10,400
2019-01-22	-	-	-	10,400	-	10,400
2019-01-21	10,300	10,400	10,300	10,400	1,200	10,400
2019-01-18	10,200	10,210	10,200	10,210	200	10,210
2019-01-17	10,220	10,220	10,120	10,120	400	10,120
2019-01-16	10,220	10,220	10,220	10,220	100	10,220
2019-01-15	10,200	10,400	10,200	10,400	600	10,400
2019-01-11	10,690	10,690	10,690	10,690	100	10,690
2019-01-10	10,730	10,730	10,730	10,730	100	10,730
2019-01-09	10,620	10,820	10,620	10,820	200	10,820
2019-01-08	10,580	10,610	10,580	10,610	300	10,610
2019-01-07	10,580	10,580	10,580	10,580	100	10,580
2019-01-04	10,070	10,070	10,070	10,070	100	10,070

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