4365 松本油脂製薬(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	12,110	12,110	12,060	12,080	300	12,080
2022-12-29	-	-	-	12,110	-	12,110
2022-12-28	12,160	12,160	12,110	12,110	400	12,110
2022-12-27	12,120	12,120	12,120	12,120	100	12,120
2022-12-26	12,030	12,030	12,030	12,030	100	12,030
2022-12-23	12,000	12,020	12,000	12,020	600	12,020
2022-12-22	12,030	12,030	12,030	12,030	200	12,030
2022-12-21	12,000	12,000	11,940	12,000	600	12,000
2022-12-20	12,600	12,600	11,950	12,000	2,900	12,000
2022-12-19	-	-	-	12,300	-	12,300
2022-12-16	12,200	12,300	12,200	12,300	200	12,300
2022-12-15	12,100	12,190	12,100	12,190	200	12,190
2022-12-14	11,970	12,130	11,970	12,100	2,600	12,100
2022-12-13	12,350	12,350	12,210	12,250	800	12,250
2022-12-12	12,350	12,350	12,300	12,300	400	12,300
2022-12-09	12,320	12,330	12,300	12,300	400	12,300
2022-12-08	12,200	12,200	12,200	12,200	300	12,200
2022-12-07	12,110	12,110	12,110	12,110	100	12,110
2022-12-06	12,110	12,250	12,050	12,100	1,800	12,100
2022-12-05	12,290	12,290	12,000	12,110	1,500	12,110
2022-12-02	12,130	12,200	11,760	12,100	3,600	12,100
2022-12-01	12,100	12,200	12,100	12,100	1,000	12,100
2022-11-30	12,130	12,130	12,040	12,040	500	12,040
2022-11-29	12,200	12,200	12,060	12,110	1,200	12,110
2022-11-28	12,160	12,200	12,160	12,200	800	12,200
2022-11-25	12,200	12,300	12,130	12,300	500	12,300
2022-11-24	12,210	12,230	12,200	12,200	500	12,200
2022-11-22	12,340	12,340	12,330	12,330	200	12,330
2022-11-21	12,240	12,240	12,040	12,040	500	12,040
2022-11-18	11,990	12,150	11,930	12,040	1,600	12,040
2022-11-17	12,000	12,000	11,890	11,990	700	11,990
2022-11-16	12,230	12,230	12,230	12,230	500	12,230
2022-11-15	12,290	12,310	12,020	12,230	1,100	12,230
2022-11-14	13,190	13,190	12,140	12,280	2,500	12,280
2022-11-11	12,700	12,900	12,680	12,900	1,200	12,900
2022-11-10	12,690	12,710	12,690	12,700	500	12,700
2022-11-09	12,670	12,720	12,670	12,700	600	12,700
2022-11-08	12,740	12,760	12,700	12,760	700	12,760
2022-11-07	12,440	12,800	12,440	12,710	1,800	12,710
2022-11-04	12,170	12,440	12,170	12,440	2,700	12,440
2022-11-02	11,850	12,000	11,850	11,870	300	11,870
2022-11-01	11,760	12,000	11,660	12,000	2,000	12,000
2022-10-31	12,200	12,200	12,060	12,060	300	12,060
2022-10-28	-	-	-	12,200	-	12,200
2022-10-27	12,200	12,200	12,200	12,200	100	12,200
2022-10-26	12,160	12,160	12,160	12,160	100	12,160
2022-10-25	12,020	12,200	11,990	12,200	1,200	12,200
2022-10-24	12,350	12,350	12,170	12,170	300	12,170
2022-10-21	-	-	-	12,100	-	12,100
2022-10-20	-	-	-	12,100	-	12,100
2022-10-19	-	-	-	12,100	-	12,100
2022-10-18	-	-	-	12,100	-	12,100
2022-10-17	11,970	12,100	11,970	12,100	300	12,100
2022-10-14	-	-	-	11,770	-	11,770
2022-10-13	11,770	11,810	11,770	11,770	500	11,770
2022-10-12	11,780	11,810	11,780	11,810	200	11,810
2022-10-11	-	-	-	11,630	-	11,630
2022-10-07	12,100	12,100	11,630	11,630	1,700	11,630
2022-10-06	12,050	12,050	11,750	11,950	500	11,950
2022-10-05	12,130	12,190	12,010	12,010	1,000	12,010
2022-10-04	12,040	12,150	12,040	12,050	500	12,050
2022-10-03	12,060	12,060	12,060	12,060	100	12,060
2022-09-30	11,580	12,050	11,520	12,050	800	12,050
2022-09-29	11,470	11,570	11,470	11,570	200	11,570
2022-09-28	12,020	12,020	11,750	11,750	500	11,750
2022-09-27	12,210	12,210	12,040	12,040	200	12,040
2022-09-26	12,200	12,200	12,110	12,110	700	12,110
2022-09-22	12,500	12,500	12,500	12,500	100	12,500
2022-09-21	12,380	12,380	12,380	12,380	300	12,380
2022-09-20	12,310	12,310	12,310	12,310	200	12,310
2022-09-16	-	-	-	12,500	-	12,500
2022-09-15	-	-	-	12,500	-	12,500
2022-09-14	-	-	-	12,500	-	12,500
2022-09-13	12,500	12,500	12,500	12,500	200	12,500
2022-09-12	12,650	12,650	12,400	12,400	400	12,400
2022-09-09	12,500	12,500	12,500	12,500	400	12,500
2022-09-08	12,400	12,500	12,400	12,500	400	12,500
2022-09-07	-	-	-	12,300	-	12,300
2022-09-06	12,300	12,300	12,300	12,300	100	12,300
2022-09-05	-	-	-	12,210	-	12,210
2022-09-02	12,200	12,210	12,200	12,210	200	12,210
2022-09-01	12,300	12,300	12,200	12,200	700	12,200
2022-08-31	-	-	-	12,200	-	12,200
2022-08-30	12,160	12,200	12,160	12,200	200	12,200
2022-08-29	12,200	12,600	12,200	12,460	400	12,460
2022-08-26	12,410	12,410	12,300	12,300	400	12,300
2022-08-25	12,300	12,310	12,300	12,310	200	12,310
2022-08-24	12,130	12,460	12,110	12,460	1,500	12,460
2022-08-23	12,500	12,500	12,200	12,220	400	12,220
2022-08-22	12,900	12,900	12,330	12,500	700	12,500
2022-08-19	12,200	12,300	12,200	12,300	200	12,300
2022-08-18	12,100	12,100	12,100	12,100	100	12,100
2022-08-17	12,750	12,750	12,110	12,210	1,800	12,210
2022-08-16	12,230	12,230	12,130	12,150	500	12,150
2022-08-15	12,100	12,230	12,100	12,230	900	12,230
2022-08-12	11,650	12,120	11,460	12,120	2,700	12,120
2022-08-10	11,000	11,050	10,980	11,050	500	11,050
2022-08-09	10,950	10,950	10,950	10,950	100	10,950
2022-08-08	10,850	10,850	10,850	10,850	100	10,850
2022-08-05	10,780	10,850	10,780	10,850	300	10,850
2022-08-04	10,780	10,780	10,780	10,780	100	10,780
2022-08-03	10,700	10,800	10,690	10,690	700	10,690
2022-08-02	10,750	10,750	10,700	10,700	1,100	10,700
2022-08-01	10,720	10,860	10,720	10,830	1,700	10,830
2022-07-29	-	-	-	10,700	-	10,700
2022-07-28	10,830	10,830	10,700	10,700	600	10,700
2022-07-27	10,940	10,940	10,830	10,830	1,200	10,830
2022-07-26	10,800	10,810	10,800	10,800	1,000	10,800
2022-07-25	-	-	-	10,900	-	10,900
2022-07-22	10,890	10,900	10,890	10,900	300	10,900
2022-07-21	-	-	-	10,890	-	10,890
2022-07-20	10,900	10,900	10,890	10,890	200	10,890
2022-07-19	10,680	10,680	10,680	10,680	100	10,680
2022-07-15	-	-	-	10,710	-	10,710
2022-07-14	10,850	10,850	10,710	10,710	200	10,710
2022-07-13	10,920	10,920	10,630	10,630	500	10,630
2022-07-12	10,920	10,920	10,920	10,920	100	10,920
2022-07-11	10,690	10,690	10,640	10,640	700	10,640
2022-07-08	10,690	10,690	10,690	10,690	100	10,690
2022-07-07	10,580	10,590	10,580	10,590	300	10,590
2022-07-06	10,640	10,640	10,580	10,580	300	10,580
2022-07-05	-	-	-	10,650	-	10,650
2022-07-04	-	-	-	10,650	-	10,650
2022-07-01	-	-	-	10,650	-	10,650
2022-06-30	-	-	-	10,650	-	10,650
2022-06-29	-	-	-	10,650	-	10,650
2022-06-28	-	-	-	10,650	-	10,650
2022-06-27	10,610	10,650	10,610	10,650	300	10,650
2022-06-24	10,550	10,550	10,550	10,550	100	10,550
2022-06-23	10,480	10,500	10,460	10,460	400	10,460
2022-06-22	10,490	10,510	10,490	10,510	400	10,510
2022-06-21	10,490	10,490	10,490	10,490	100	10,490
2022-06-20	10,500	10,500	10,440	10,440	900	10,440
2022-06-17	10,510	10,510	10,490	10,490	200	10,490
2022-06-16	-	-	-	10,510	-	10,510
2022-06-15	-	-	-	10,510	-	10,510
2022-06-14	10,700	10,700	10,450	10,510	700	10,510
2022-06-13	10,780	10,780	10,550	10,550	500	10,550
2022-06-10	10,900	10,900	10,900	10,900	100	10,900
2022-06-09	10,950	10,950	10,900	10,900	300	10,900
2022-06-08	11,000	11,000	11,000	11,000	100	11,000
2022-06-07	11,000	11,000	11,000	11,000	200	11,000
2022-06-06	10,950	10,950	10,950	10,950	200	10,950
2022-06-03	-	-	-	10,780	-	10,780
2022-06-02	10,780	10,780	10,780	10,780	100	10,780
2022-06-01	10,900	10,900	10,900	10,900	100	10,900
2022-05-31	10,900	10,900	10,900	10,900	200	10,900
2022-05-30	-	-	-	10,900	-	10,900
2022-05-27	10,900	10,900	10,900	10,900	100	10,900
2022-05-26	-	-	-	10,810	-	10,810
2022-05-25	-	-	-	10,810	-	10,810
2022-05-24	11,040	11,040	10,810	10,810	500	10,810
2022-05-23	10,800	10,800	10,800	10,800	100	10,800
2022-05-20	-	-	-	10,750	-	10,750
2022-05-19	-	-	-	10,750	-	10,750
2022-05-18	10,710	10,750	10,690	10,750	600	10,750
2022-05-17	10,900	10,900	10,840	10,840	200	10,840
2022-05-16	10,980	10,980	10,830	10,830	700	10,830
2022-05-13	11,080	11,080	10,980	10,980	300	10,980
2022-05-12	-	-	-	10,990	-	10,990
2022-05-11	10,650	10,990	10,650	10,990	300	10,990
2022-05-10	-	-	-	10,650	-	10,650
2022-05-09	10,650	10,650	10,650	10,650	100	10,650
2022-05-06	10,900	10,900	10,900	10,900	100	10,900
2022-05-02	-	-	-	10,800	-	10,800
2022-04-28	10,650	10,800	10,650	10,800	600	10,800
2022-04-27	10,750	10,750	10,750	10,750	100	10,750
2022-04-26	-	-	-	10,760	-	10,760
2022-04-25	10,760	10,760	10,760	10,760	100	10,760
2022-04-22	-	-	-	10,900	-	10,900
2022-04-21	10,900	10,900	10,900	10,900	100	10,900
2022-04-20	10,900	10,900	10,900	10,900	100	10,900
2022-04-19	10,800	10,990	10,800	10,990	500	10,990
2022-04-18	10,900	10,900	10,900	10,900	100	10,900
2022-04-15	-	-	-	10,900	-	10,900
2022-04-14	-	-	-	10,900	-	10,900
2022-04-13	10,940	10,940	10,900	10,900	200	10,900
2022-04-12	10,690	10,940	10,690	10,940	200	10,940
2022-04-11	10,810	10,990	10,810	10,990	300	10,990
2022-04-08	10,830	11,120	10,830	11,110	500	11,110
2022-04-07	11,200	11,200	11,060	11,130	600	11,130
2022-04-06	10,990	11,200	10,950	11,200	600	11,200
2022-04-05	10,840	10,950	10,820	10,950	500	10,950
2022-04-04	10,820	10,840	10,800	10,840	300	10,840
2022-04-01	-	-	-	10,630	-	10,630
2022-03-31	10,630	10,630	10,630	10,630	100	10,630
2022-03-30	-	-	-	10,750	-	10,750
2022-03-29	10,650	10,750	10,630	10,750	600	10,750
2022-03-28	10,860	10,860	10,720	10,720	400	10,720
2022-03-25	10,870	10,870	10,870	10,870	100	10,870
2022-03-24	10,770	10,770	10,770	10,770	100	10,770
2022-03-23	10,600	10,770	10,600	10,770	500	10,770
2022-03-22	10,760	10,800	10,600	10,600	500	10,600
2022-03-18	10,650	10,650	10,650	10,650	200	10,650
2022-03-17	-	-	-	10,650	-	10,650
2022-03-16	10,550	10,650	10,550	10,650	500	10,650
2022-03-15	10,460	10,550	10,460	10,550	500	10,550
2022-03-14	10,450	10,450	10,400	10,420	500	10,420
2022-03-11	-	-	-	10,450	-	10,450
2022-03-10	-	-	-	10,450	-	10,450
2022-03-09	10,400	10,450	10,400	10,450	200	10,450
2022-03-08	10,570	10,570	10,330	10,330	1,200	10,330
2022-03-07	10,630	10,680	10,560	10,680	600	10,680
2022-03-04	-	-	-	10,740	-	10,740
2022-03-03	-	-	-	10,740	-	10,740
2022-03-02	10,740	10,740	10,740	10,740	100	10,740
2022-03-01	10,740	10,740	10,740	10,740	300	10,740
2022-02-28	-	-	-	10,680	-	10,680
2022-02-25	10,700	10,700	10,680	10,680	200	10,680
2022-02-24	10,690	10,690	10,680	10,680	300	10,680
2022-02-22	10,900	10,900	10,760	10,760	300	10,760
2022-02-21	10,680	10,680	10,680	10,680	100	10,680
2022-02-18	10,800	10,800	10,800	10,800	100	10,800
2022-02-17	10,690	10,800	10,690	10,750	600	10,750
2022-02-16	10,690	10,690	10,690	10,690	200	10,690
2022-02-15	10,710	10,710	10,680	10,680	300	10,680
2022-02-14	10,800	10,800	10,800	10,800	100	10,800
2022-02-10	10,890	10,990	10,840	10,840	400	10,840
2022-02-09	10,740	10,840	10,740	10,840	500	10,840
2022-02-08	10,670	10,670	10,670	10,670	100	10,670
2022-02-07	10,650	10,650	10,610	10,630	700	10,630
2022-02-04	10,650	10,650	10,640	10,640	200	10,640
2022-02-03	-	-	-	10,650	-	10,650
2022-02-02	10,650	10,650	10,650	10,650	200	10,650
2022-02-01	-	-	-	10,560	-	10,560
2022-01-31	-	-	-	10,560	-	10,560
2022-01-28	10,560	10,560	10,560	10,560	100	10,560
2022-01-27	10,580	10,580	10,520	10,520	300	10,520
2022-01-26	-	-	-	10,520	-	10,520
2022-01-25	10,610	10,610	10,520	10,520	600	10,520
2022-01-24	10,560	10,610	10,560	10,600	500	10,600
2022-01-21	10,520	10,560	10,520	10,560	700	10,560
2022-01-20	10,560	10,690	10,560	10,690	1,200	10,690
2022-01-19	10,650	10,660	10,560	10,560	900	10,560
2022-01-18	-	-	-	10,550	-	10,550
2022-01-17	10,810	10,810	10,550	10,550	800	10,550
2022-01-14	-	-	-	10,880	-	10,880
2022-01-13	10,910	10,910	10,880	10,880	200	10,880
2022-01-12	10,750	10,990	10,570	10,790	1,900	10,790
2022-01-11	10,800	10,990	10,690	10,730	600	10,730
2022-01-07	-	-	-	11,100	-	11,100
2022-01-06	10,890	11,100	10,890	11,100	200	11,100
2022-01-05	11,500	11,500	11,190	11,190	300	11,190
2022-01-04	-	-	-	10,900	-	10,900

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