1. HOME >
  2. 株価時系列 >
  3. 4365 >
  4. 2023年

4365 松本油脂製薬(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-29---14,720-14,720
2023-12-28---14,720-14,720
2023-12-2714,59014,72014,53014,72060014,720
2023-12-26---14,330-14,330
2023-12-2514,33014,33014,33014,33010014,330
2023-12-2214,56014,60014,48014,48050014,480
2023-12-2114,37014,37014,37014,37010014,370
2023-12-2014,63014,63014,37014,37020014,370
2023-12-19---14,410-14,410
2023-12-1814,40014,41014,40014,41020014,410
2023-12-1514,40014,40014,40014,40010014,400
2023-12-1414,43014,43014,43014,43010014,430
2023-12-1314,30014,41014,30014,41040014,410
2023-12-12---14,300-14,300
2023-12-11---14,300-14,300
2023-12-08---14,300-14,300
2023-12-07---14,300-14,300
2023-12-06---14,300-14,300
2023-12-0514,40014,40014,21014,3001,40014,300
2023-12-0414,40014,40014,40014,40040014,400
2023-12-01---14,400-14,400
2023-11-3014,40014,40014,40014,40010014,400
2023-11-2914,49014,49014,49014,49010014,490
2023-11-2814,50014,71014,50014,5001,20014,500
2023-11-2714,71014,71014,50014,50060014,500
2023-11-2414,70014,71014,41014,71090014,710
2023-11-2214,50014,50014,50014,50010014,500
2023-11-2114,30014,50014,30014,50050014,500
2023-11-2014,44014,44014,39014,39030014,390
2023-11-17---14,240-14,240
2023-11-1614,15014,33014,12014,24060014,240
2023-11-1514,15014,16014,15014,15090014,150
2023-11-1414,03014,19014,03014,15080014,150
2023-11-1314,20014,20014,02014,02020014,020
2023-11-1014,31014,31014,23014,23020014,230
2023-11-09---14,310-14,310
2023-11-08---14,310-14,310
2023-11-0714,31014,31014,31014,31010014,310
2023-11-0614,38014,38014,23014,3101,10014,310
2023-11-0214,38014,38014,38014,38010014,380
2023-11-01---14,100-14,100
2023-10-3114,10014,10014,10014,10050014,100
2023-10-3014,10014,10014,10014,10020014,100
2023-10-27---14,040-14,040
2023-10-2614,02014,04014,02014,04020014,040
2023-10-25---14,130-14,130
2023-10-24---14,130-14,130
2023-10-2314,13014,13014,13014,13010014,130
2023-10-2014,28014,28014,13014,13030014,130
2023-10-1914,04014,04013,98013,98030013,980
2023-10-18---14,030-14,030
2023-10-1714,03014,03014,03014,03010014,030
2023-10-1613,90013,97013,90013,97050013,970
2023-10-1314,26014,26013,99014,0001,40014,000
2023-10-1214,40014,40014,40014,40010014,400
2023-10-1114,24014,24014,24014,24010014,240
2023-10-1014,38014,38014,29014,29020014,290
2023-10-06---14,370-14,370
2023-10-05---14,370-14,370
2023-10-0414,11014,37014,11014,37030014,370
2023-10-03---14,410-14,410
2023-10-0214,52014,52014,41014,41030014,410
2023-09-2914,52014,52014,52014,52010014,520
2023-09-2814,52014,52014,52014,52010014,520
2023-09-2714,52014,52014,52014,52020014,520
2023-09-2614,42014,42014,42014,42010014,420
2023-09-25---14,420-14,420
2023-09-2214,35014,42014,35014,42030014,420
2023-09-2114,50014,50014,50014,50010014,500
2023-09-2014,50014,50014,50014,50020014,500
2023-09-1914,25014,50014,25014,50030014,500
2023-09-1514,40014,43014,30014,30030014,300
2023-09-1414,39014,39014,38014,38020014,380
2023-09-1314,44014,44014,44014,44010014,440
2023-09-1214,20014,49014,20014,4901,40014,490
2023-09-1114,13014,17014,13014,17020014,170
2023-09-0814,19014,19013,95014,13040014,130
2023-09-07---14,100-14,100
2023-09-0614,10014,10014,10014,10020014,100
2023-09-0513,85014,10013,85014,1001,10014,100
2023-09-0414,27014,27014,03014,03050014,030
2023-09-0113,92014,04013,92014,04030014,040
2023-08-3114,18014,18013,96013,96020013,960
2023-08-3014,00014,00014,00014,00080014,000
2023-08-2913,85013,85013,85013,85020013,850
2023-08-2813,90013,90013,90013,90010013,900
2023-08-25---13,850-13,850
2023-08-2413,75013,85013,75013,85040013,850
2023-08-23---13,840-13,840
2023-08-2213,85013,85013,84013,84020013,840
2023-08-2113,96013,96013,14013,57080013,570
2023-08-1813,65013,66013,65013,66070013,660
2023-08-1713,61013,61013,44013,6002,30013,600
2023-08-16---14,060-14,060
2023-08-1514,06014,06014,06014,06010014,060
2023-08-1414,01014,10014,00014,06090014,060
2023-08-1014,00014,01014,00014,01040014,010
2023-08-09---14,130-14,130
2023-08-0814,13014,13014,13014,13060014,130
2023-08-0714,39014,49014,30014,32080014,320
2023-08-0414,65014,65014,39014,39080014,390
2023-08-0314,50014,50014,35014,35030014,350
2023-08-0214,45014,50014,45014,50020014,500
2023-08-0114,54014,54014,50014,50020014,500
2023-07-3114,59014,59014,54014,54030014,540
2023-07-2814,50014,50014,39014,39040014,390
2023-07-2714,66014,66014,45014,4502,00014,450
2023-07-2614,47014,56014,33014,56030014,560
2023-07-2514,47014,47014,40014,47040014,470
2023-07-2414,59014,59014,59014,59010014,590
2023-07-21---14,590-14,590
2023-07-2014,61014,61014,59014,59020014,590
2023-07-1914,55014,69014,35014,61070014,610
2023-07-1814,55014,55014,23014,25050014,250
2023-07-1414,60014,60014,60014,60010014,600
2023-07-1314,69014,69014,69014,69010014,690
2023-07-12---14,600-14,600
2023-07-1114,65014,65014,60014,60040014,600
2023-07-1014,62014,65014,62014,65020014,650
2023-07-0714,62014,62014,62014,62010014,620
2023-07-0614,59014,69014,59014,62050014,620
2023-07-0514,60014,76014,59014,59070014,590
2023-07-0415,14015,14014,60014,60070014,600
2023-07-0314,35014,87014,35014,87040014,870
2023-06-3014,34014,39014,33014,35060014,350
2023-06-2914,10014,60014,10014,3402,90014,340
2023-06-28---14,080-14,080
2023-06-2714,19014,19013,91014,08030014,080
2023-06-2614,10014,10014,09014,09040014,090
2023-06-2314,09014,09014,09014,09010014,090
2023-06-2214,26014,26014,10014,17040014,170
2023-06-2113,91014,03013,91014,03090014,030
2023-06-20---13,860-13,860
2023-06-1913,86013,86013,86013,86020013,860
2023-06-1613,81014,40013,81013,86050013,860
2023-06-1513,94013,94013,94013,94060013,940
2023-06-1413,80013,94013,80013,94030013,940
2023-06-1314,10014,10014,10014,10010014,100
2023-06-12---13,800-13,800
2023-06-0913,80013,80013,80013,80020013,800
2023-06-08---13,900-13,900
2023-06-0713,85013,90013,85013,90020013,900
2023-06-0613,75013,75013,75013,75010013,750
2023-06-0513,90013,90013,68013,68020013,680
2023-06-0213,97013,97013,97013,97010013,970
2023-06-0113,80013,80013,75013,75080013,750
2023-05-3113,80013,81013,80013,81020013,810
2023-05-30---14,050-14,050
2023-05-2914,05014,05014,05014,05010014,050
2023-05-2614,02014,05014,02014,05020014,050
2023-05-2513,85013,85013,79013,79020013,790
2023-05-2413,88013,88013,85013,85030013,850
2023-05-2314,20014,20013,92013,92080013,920
2023-05-2214,05014,20014,05014,20020014,200
2023-05-1914,11014,11014,11014,11010014,110
2023-05-1814,32014,32014,32014,32010014,320
2023-05-17---14,180-14,180
2023-05-1614,35014,35014,18014,18080014,180
2023-05-1514,57014,57014,33014,49050014,490
2023-05-1214,40014,40014,30014,30020014,300
2023-05-11---14,400-14,400
2023-05-1014,55014,55014,40014,40020014,400
2023-05-0914,24014,54014,24014,54020014,540
2023-05-0814,30014,30014,30014,30030014,300
2023-05-0214,45014,45014,30014,30030014,300
2023-05-0114,15014,15014,15014,15010014,150
2023-04-2814,20014,20014,20014,20010014,200
2023-04-27---14,200-14,200
2023-04-26---14,200-14,200
2023-04-2514,20014,20014,20014,20010014,200
2023-04-2414,37014,50014,20014,50030014,500
2023-04-21---14,200-14,200
2023-04-2014,10014,20014,10014,20030014,200
2023-04-1914,10014,10014,10014,10010014,100
2023-04-18---14,100-14,100
2023-04-17---14,100-14,100
2023-04-1414,12014,12014,10014,10020014,100
2023-04-1314,30014,30014,20014,20030014,200
2023-04-1214,35014,49014,35014,49080014,490
2023-04-11---14,090-14,090
2023-04-10---14,090-14,090
2023-04-07---14,090-14,090
2023-04-0614,09014,09014,09014,09010014,090
2023-04-0514,29014,39014,20014,39080014,390
2023-04-0414,35014,35014,13014,32050014,320
2023-04-03---14,100-14,100
2023-03-31---14,100-14,100
2023-03-30---14,100-14,100
2023-03-29---14,100-14,100
2023-03-2813,99014,10013,99014,10020014,100
2023-03-27---14,290-14,290
2023-03-2414,36014,38014,28014,2901,00014,290
2023-03-2314,39014,39014,37014,38040014,380
2023-03-2214,20014,38014,20014,38050014,380
2023-03-2014,45014,45014,30014,33060014,330
2023-03-1714,01014,15014,01014,15020014,150
2023-03-1613,32013,78013,22013,7801,80013,780
2023-03-1513,92013,92013,92013,92010013,920
2023-03-1414,01014,01014,01014,01010014,010
2023-03-1314,52014,52014,01014,30060014,300
2023-03-1014,30014,30014,30014,30020014,300
2023-03-0914,10014,30014,10014,30030014,300
2023-03-08---13,900-13,900
2023-03-0713,90013,90013,90013,90020013,900
2023-03-0614,20014,20014,20014,20010014,200
2023-03-0314,20014,20014,20014,20020014,200
2023-03-02---14,200-14,200
2023-03-0114,20014,20014,20014,20040014,200
2023-02-2813,99014,12013,99014,12020014,120
2023-02-2714,04014,35014,04014,29050014,290
2023-02-2414,20014,34014,20014,34030014,340
2023-02-2214,70014,70014,40014,50050014,500
2023-02-21---14,500-14,500
2023-02-2014,15014,50013,85014,5001,20014,500
2023-02-1714,32014,75014,32014,4002,50014,400
2023-02-1614,34014,34014,34014,34010014,340
2023-02-1513,98014,39013,24014,1004,30014,100
2023-02-1414,77015,28014,77015,2802,50015,280
2023-02-1314,06014,56014,06014,56040014,560
2023-02-1013,42015,00013,42014,3604,70014,360
2023-02-0913,40013,40013,40013,40020013,400
2023-02-0813,36013,36013,36013,36020013,360
2023-02-0713,43013,48013,43013,4601,70013,460
2023-02-06---13,130-13,130
2023-02-0312,95013,28012,95013,1301,10013,130
2023-02-0213,48013,48013,25013,25050013,250
2023-02-0113,10013,10013,10013,10010013,100
2023-01-31---13,400-13,400
2023-01-30---13,400-13,400
2023-01-2713,17013,40013,17013,40030013,400
2023-01-2613,10013,10013,10013,10010013,100
2023-01-2512,93013,11012,92012,92050012,920
2023-01-2412,80013,00012,80012,9901,00012,990
2023-01-23---12,700-12,700
2023-01-2012,50012,70012,50012,70030012,700
2023-01-19---12,500-12,500
2023-01-18---12,500-12,500
2023-01-1712,50012,50012,50012,50050012,500
2023-01-1612,50012,50012,50012,50020012,500
2023-01-1312,40012,40012,29012,40070012,400
2023-01-1212,38012,38012,38012,38010012,380
2023-01-1112,30012,30012,30012,30020012,300
2023-01-1012,25012,25012,25012,25030012,250
2023-01-0612,20012,20012,20012,20020012,200
2023-01-0512,20012,20012,20012,20010012,200
2023-01-0412,10012,10012,10012,10010012,100

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