4365 松本油脂製薬(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	-	-	-	10,900	-	10,900
2021-12-29	10,900	10,900	10,900	10,900	100	10,900
2021-12-28	11,100	11,200	11,100	11,200	200	11,200
2021-12-27	11,100	11,100	11,100	11,100	300	11,100
2021-12-24	11,000	11,000	11,000	11,000	200	11,000
2021-12-23	10,810	11,000	10,810	11,000	200	11,000
2021-12-22	10,520	11,000	10,520	10,700	2,900	10,700
2021-12-21	10,500	10,500	10,500	10,500	300	10,500
2021-12-20	10,500	10,500	10,500	10,500	100	10,500
2021-12-17	10,560	10,560	10,560	10,560	200	10,560
2021-12-16	10,560	10,570	10,470	10,470	400	10,470
2021-12-15	10,470	10,470	10,470	10,470	100	10,470
2021-12-14	10,690	10,690	10,580	10,580	300	10,580
2021-12-13	10,500	10,640	10,500	10,640	600	10,640
2021-12-10	10,490	10,520	10,490	10,500	1,400	10,500
2021-12-09	10,490	10,500	10,480	10,500	800	10,500
2021-12-08	10,490	10,490	10,490	10,490	300	10,490
2021-12-07	10,500	10,500	10,370	10,490	400	10,490
2021-12-06	10,370	10,370	10,370	10,370	200	10,370
2021-12-03	10,370	10,370	10,370	10,370	100	10,370
2021-12-02	10,380	10,380	10,330	10,370	400	10,370
2021-12-01	10,460	10,480	10,380	10,380	900	10,380
2021-11-30	10,480	10,480	10,380	10,380	1,100	10,380
2021-11-29	10,500	10,500	10,430	10,430	800	10,430
2021-11-26	10,650	10,650	10,560	10,560	600	10,560
2021-11-25	10,700	10,700	10,610	10,650	400	10,650
2021-11-24	10,700	10,700	10,700	10,700	200	10,700
2021-11-22	10,700	10,700	10,700	10,700	100	10,700
2021-11-19	10,890	10,890	10,700	10,700	600	10,700
2021-11-18	10,670	10,670	10,670	10,670	100	10,670
2021-11-17	10,780	10,780	10,770	10,770	500	10,770
2021-11-16	10,700	10,800	10,700	10,800	400	10,800
2021-11-15	10,830	10,850	10,800	10,850	500	10,850
2021-11-12	-	-	-	11,020	-	11,020
2021-11-11	11,030	11,030	11,000	11,020	400	11,020
2021-11-10	11,140	11,190	11,010	11,010	700	11,010
2021-11-09	11,100	11,290	11,100	11,220	1,500	11,220
2021-11-08	11,080	11,080	11,060	11,080	500	11,080
2021-11-05	-	-	-	10,800	-	10,800
2021-11-04	10,600	10,800	10,600	10,800	2,500	10,800
2021-11-02	10,570	10,570	10,570	10,570	100	10,570
2021-11-01	-	-	-	10,500	-	10,500
2021-10-29	10,500	10,500	10,500	10,500	100	10,500
2021-10-28	10,500	10,500	10,420	10,480	1,600	10,480
2021-10-27	10,470	10,470	10,470	10,470	200	10,470
2021-10-26	10,370	10,400	10,370	10,380	800	10,380
2021-10-25	10,380	10,590	10,380	10,390	700	10,390
2021-10-22	10,500	10,500	10,420	10,420	600	10,420
2021-10-21	10,460	10,530	10,450	10,530	1,000	10,530
2021-10-20	10,450	10,520	10,420	10,460	1,300	10,460
2021-10-19	10,400	10,420	10,400	10,420	900	10,420
2021-10-18	10,420	10,420	10,400	10,400	300	10,400
2021-10-15	10,400	10,410	10,390	10,410	1,800	10,410
2021-10-14	-	-	-	10,400	-	10,400
2021-10-13	-	-	-	10,400	-	10,400
2021-10-12	10,590	10,590	10,400	10,400	2,000	10,400
2021-10-11	10,600	10,600	10,480	10,480	400	10,480
2021-10-08	10,600	10,600	10,600	10,600	100	10,600
2021-10-07	10,640	10,640	10,640	10,640	100	10,640
2021-10-06	10,740	10,740	10,740	10,740	100	10,740
2021-10-05	-	-	-	10,850	-	10,850
2021-10-04	10,850	10,850	10,850	10,850	100	10,850
2021-10-01	10,770	10,770	10,710	10,710	200	10,710
2021-09-30	10,900	10,900	10,900	10,900	100	10,900
2021-09-29	-	-	-	10,900	-	10,900
2021-09-28	10,900	10,900	10,900	10,900	100	10,900
2021-09-27	11,090	11,090	10,890	10,900	600	10,900
2021-09-24	10,790	10,790	10,660	10,790	900	10,790
2021-09-22	-	-	-	10,490	-	10,490
2021-09-21	10,490	10,490	10,490	10,490	100	10,490
2021-09-17	10,440	10,450	10,440	10,450	1,100	10,450
2021-09-16	10,470	10,470	10,450	10,450	300	10,450
2021-09-15	10,500	10,500	10,500	10,500	100	10,500
2021-09-14	10,500	10,500	10,500	10,500	400	10,500
2021-09-13	10,500	10,500	10,430	10,470	700	10,470
2021-09-10	10,410	10,500	10,410	10,420	500	10,420
2021-09-09	10,450	10,450	10,450	10,450	100	10,450
2021-09-08	10,450	10,450	10,420	10,430	1,600	10,430
2021-09-07	10,420	10,460	10,410	10,410	1,800	10,410
2021-09-06	10,580	10,580	10,420	10,420	300	10,420
2021-09-03	10,590	10,590	10,590	10,590	200	10,590
2021-09-02	10,770	10,770	10,600	10,600	300	10,600
2021-09-01	10,580	10,580	10,580	10,580	100	10,580
2021-08-31	10,420	10,470	10,420	10,450	400	10,450
2021-08-30	10,450	10,450	10,450	10,450	100	10,450
2021-08-27	10,470	10,470	10,450	10,450	200	10,450
2021-08-26	-	-	-	10,440	-	10,440
2021-08-25	10,440	10,440	10,440	10,440	100	10,440
2021-08-24	10,440	10,440	10,440	10,440	100	10,440
2021-08-23	10,400	10,440	10,400	10,440	300	10,440
2021-08-20	10,410	10,450	10,410	10,450	200	10,450
2021-08-19	-	-	-	10,460	-	10,460
2021-08-18	10,500	10,500	10,460	10,460	400	10,460
2021-08-17	10,540	10,540	10,540	10,540	100	10,540
2021-08-16	10,690	10,690	10,540	10,540	700	10,540
2021-08-13	10,700	10,700	10,700	10,700	100	10,700
2021-08-12	10,600	10,600	10,600	10,600	100	10,600
2021-08-11	-	-	-	10,500	-	10,500
2021-08-10	10,660	10,660	10,500	10,500	400	10,500
2021-08-06	-	-	-	10,430	-	10,430
2021-08-05	-	-	-	10,430	-	10,430
2021-08-04	10,400	10,430	10,400	10,430	300	10,430
2021-08-03	10,450	10,450	10,400	10,400	200	10,400
2021-08-02	10,450	10,450	10,450	10,450	100	10,450
2021-07-30	10,470	10,470	10,350	10,350	300	10,350
2021-07-29	-	-	-	10,470	-	10,470
2021-07-28	10,480	10,480	10,470	10,470	400	10,470
2021-07-27	10,300	10,480	10,300	10,480	800	10,480
2021-07-26	10,250	10,250	10,160	10,200	1,200	10,200
2021-07-21	10,210	10,370	10,210	10,370	200	10,370
2021-07-20	10,500	10,500	10,200	10,200	900	10,200
2021-07-19	10,560	10,560	10,500	10,500	500	10,500
2021-07-16	10,560	10,560	10,560	10,560	100	10,560
2021-07-15	-	-	-	10,580	-	10,580
2021-07-14	10,580	10,580	10,580	10,580	100	10,580
2021-07-13	10,640	10,640	10,640	10,640	100	10,640
2021-07-12	10,630	10,630	10,630	10,630	100	10,630
2021-07-09	-	-	-	10,640	-	10,640
2021-07-08	10,640	10,640	10,640	10,640	200	10,640
2021-07-07	10,550	10,550	10,540	10,540	500	10,540
2021-07-06	10,570	10,780	10,570	10,780	300	10,780
2021-07-05	10,560	10,560	10,530	10,530	300	10,530
2021-07-02	10,590	10,680	10,560	10,560	600	10,560
2021-07-01	10,500	10,500	10,500	10,500	100	10,500
2021-06-30	10,590	10,590	10,590	10,590	100	10,590
2021-06-29	-	-	-	10,580	-	10,580
2021-06-28	10,570	10,580	10,570	10,580	200	10,580
2021-06-25	-	-	-	10,490	-	10,490
2021-06-24	10,490	10,490	10,490	10,490	100	10,490
2021-06-23	-	-	-	10,240	-	10,240
2021-06-22	10,240	10,240	10,240	10,240	100	10,240
2021-06-21	10,470	10,470	10,470	10,470	100	10,470
2021-06-18	10,500	10,500	10,500	10,500	100	10,500
2021-06-17	10,500	10,500	10,500	10,500	100	10,500
2021-06-16	-	-	-	10,420	-	10,420
2021-06-15	-	-	-	10,420	-	10,420
2021-06-14	10,420	10,420	10,420	10,420	100	10,420
2021-06-11	10,430	10,430	10,430	10,430	100	10,430
2021-06-10	10,430	10,550	10,430	10,550	200	10,550
2021-06-09	10,560	10,560	10,440	10,440	200	10,440
2021-06-08	10,580	10,580	10,580	10,580	100	10,580
2021-06-07	10,430	10,430	10,430	10,430	100	10,430
2021-06-04	10,410	10,500	10,410	10,500	200	10,500
2021-06-03	10,410	10,410	10,410	10,410	200	10,410
2021-06-02	10,680	10,680	10,680	10,680	200	10,680
2021-06-01	-	-	-	10,380	-	10,380
2021-05-31	10,520	10,520	10,380	10,380	300	10,380
2021-05-28	-	-	-	10,360	-	10,360
2021-05-27	10,360	10,360	10,360	10,360	100	10,360
2021-05-26	-	-	-	10,350	-	10,350
2021-05-25	-	-	-	10,350	-	10,350
2021-05-24	-	-	-	10,350	-	10,350
2021-05-21	-	-	-	10,350	-	10,350
2021-05-20	-	-	-	10,350	-	10,350
2021-05-19	-	-	-	10,350	-	10,350
2021-05-18	10,450	10,450	10,350	10,350	200	10,350
2021-05-17	-	-	-	10,390	-	10,390
2021-05-14	-	-	-	10,390	-	10,390
2021-05-13	10,510	10,510	10,390	10,390	700	10,390
2021-05-12	10,520	10,540	10,510	10,510	500	10,510
2021-05-11	10,620	10,620	10,530	10,530	500	10,530
2021-05-10	10,610	10,610	10,610	10,610	100	10,610
2021-05-07	10,590	10,610	10,590	10,610	300	10,610
2021-05-06	10,530	10,570	10,530	10,570	200	10,570
2021-04-30	10,550	10,550	10,520	10,520	300	10,520
2021-04-28	-	-	-	10,520	-	10,520
2021-04-27	10,590	10,590	10,520	10,520	300	10,520
2021-04-26	10,590	10,590	10,590	10,590	100	10,590
2021-04-23	-	-	-	10,600	-	10,600
2021-04-22	10,540	10,600	10,540	10,600	300	10,600
2021-04-21	10,610	10,610	10,550	10,550	500	10,550
2021-04-20	-	-	-	10,910	-	10,910
2021-04-19	10,910	10,910	10,910	10,910	100	10,910
2021-04-16	-	-	-	11,000	-	11,000
2021-04-15	-	-	-	11,000	-	11,000
2021-04-14	-	-	-	11,000	-	11,000
2021-04-13	-	-	-	11,000	-	11,000
2021-04-12	11,000	11,000	11,000	11,000	100	11,000
2021-04-09	-	-	-	10,820	-	10,820
2021-04-08	10,820	10,820	10,820	10,820	100	10,820
2021-04-07	-	-	-	11,120	-	11,120
2021-04-06	11,120	11,120	11,120	11,120	100	11,120
2021-04-05	10,960	10,960	10,820	10,820	1,100	10,820
2021-04-02	-	-	-	10,960	-	10,960
2021-04-01	11,390	11,390	10,960	10,960	300	10,960
2021-03-31	-	-	-	11,090	-	11,090
2021-03-30	10,890	11,090	10,820	11,090	700	11,090
2021-03-29	11,500	11,700	11,500	11,700	800	11,700
2021-03-26	11,500	11,500	11,500	11,500	200	11,500
2021-03-25	11,000	11,500	10,690	11,500	1,900	11,500
2021-03-24	-	-	-	11,320	-	11,320
2021-03-23	-	-	-	11,320	-	11,320
2021-03-22	-	-	-	11,320	-	11,320
2021-03-19	11,050	11,320	10,990	11,320	800	11,320
2021-03-18	10,500	11,100	10,500	11,100	2,000	11,100
2021-03-17	10,550	10,550	10,500	10,500	200	10,500
2021-03-16	10,500	10,500	10,500	10,500	200	10,500
2021-03-15	-	-	-	10,430	-	10,430
2021-03-12	10,500	10,500	10,430	10,430	200	10,430
2021-03-11	10,500	10,500	10,500	10,500	100	10,500
2021-03-10	10,500	10,500	10,500	10,500	100	10,500
2021-03-09	10,500	10,500	10,500	10,500	100	10,500
2021-03-08	10,500	10,500	10,500	10,500	300	10,500
2021-03-05	10,500	10,500	10,460	10,500	600	10,500
2021-03-04	10,510	10,510	10,500	10,500	600	10,500
2021-03-03	-	-	-	10,700	-	10,700
2021-03-02	10,560	11,000	10,560	10,700	600	10,700
2021-03-01	10,540	10,560	10,540	10,560	200	10,560
2021-02-26	10,560	10,560	10,560	10,560	200	10,560
2021-02-25	10,670	10,700	10,560	10,700	500	10,700
2021-02-24	10,670	10,670	10,670	10,670	200	10,670
2021-02-22	-	-	-	10,700	-	10,700
2021-02-19	10,700	10,700	10,700	10,700	200	10,700
2021-02-18	10,700	10,700	10,700	10,700	100	10,700
2021-02-17	10,540	10,700	10,510	10,700	400	10,700
2021-02-16	10,530	10,550	10,450	10,540	1,300	10,540
2021-02-15	10,500	10,650	10,500	10,510	700	10,510
2021-02-12	10,500	10,500	10,470	10,500	500	10,500
2021-02-10	10,310	10,600	10,310	10,470	500	10,470
2021-02-09	10,400	10,490	10,310	10,310	900	10,310
2021-02-08	10,190	10,880	10,190	10,400	2,100	10,400
2021-02-05	9,710	9,850	9,710	9,810	900	9,810
2021-02-04	9,790	9,790	9,700	9,700	4,400	9,700
2021-02-03	9,700	9,810	9,700	9,790	700	9,790
2021-02-02	9,800	9,850	9,700	9,710	2,400	9,710
2021-02-01	9,790	9,850	9,790	9,800	1,100	9,800
2021-01-29	9,960	9,960	9,850	9,850	900	9,850
2021-01-28	10,000	10,010	9,920	9,960	1,900	9,960
2021-01-27	10,000	10,000	10,000	10,000	200	10,000
2021-01-26	10,000	10,000	9,990	9,990	400	9,990
2021-01-25	10,050	10,050	10,000	10,000	1,400	10,000
2021-01-22	10,060	10,160	10,050	10,050	1,300	10,050
2021-01-21	10,110	10,210	10,110	10,160	1,000	10,160
2021-01-20	10,340	10,370	10,210	10,210	1,500	10,210
2021-01-19	10,340	10,340	10,340	10,340	100	10,340
2021-01-18	10,320	10,340	10,320	10,340	200	10,340
2021-01-15	10,370	10,450	10,370	10,450	200	10,450
2021-01-14	10,500	10,500	10,360	10,490	300	10,490
2021-01-13	10,320	10,580	10,320	10,510	600	10,510
2021-01-12	10,510	10,510	10,510	10,510	100	10,510
2021-01-08	10,690	10,690	10,430	10,510	700	10,510
2021-01-07	10,210	10,300	10,100	10,100	900	10,100
2021-01-06	10,090	10,300	10,090	10,300	300	10,300
2021-01-05	10,160	10,250	10,090	10,090	600	10,090
2021-01-04	10,080	10,230	10,080	10,160	300	10,160

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