日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

松本油脂製薬(4365)の株価時系列情報

松本油脂製薬(4365)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 1,740 1,740 1,740 1,740 1,000
2000/12/28 1,730 1,730 1,730 1,730 1,000
2000/12/27 1,740 1,740 1,720 1,720 4,000
2000/12/26 1,740 1,740 1,740 1,740 1,000
2000/12/25 1,700 1,720 1,700 1,720 7,000
2000/12/22 1,730 1,730 1,730 1,730 1,000
2000/12/21 1,710 1,710 1,710 1,710 1,000
2000/12/20 1,710 1,720 1,710 1,720 5,000
2000/12/19 1,710 1,710 1,710 1,710 2,000
2000/12/18 1,730 1,730 1,730 1,730 1,000
2000/12/15 1,710 1,730 1,710 1,730 2,000
2000/12/14 1,740 1,740 1,740 1,740 1,000
2000/12/13 1,730 1,730 1,730 1,730 2,000
2000/12/12 1,720 1,720 1,720 1,720 1,000
2000/12/11 1,750 1,750 1,730 1,730 4,000
2000/12/08 1,760 1,770 1,760 1,770 2,000
2000/12/07 1,760 1,760 1,760 1,760 5,000
2000/12/06 1,780 1,780 1,780 1,780 1,000
2000/12/05 1,760 1,770 1,760 1,770 2,000
2000/12/04 1,720 1,750 1,710 1,750 6,000
2000/12/01 1,670 1,730 1,670 1,730 7,000
2000/11/30 1,670 1,680 1,660 1,680 7,000
2000/11/29 1,670 1,670 1,630 1,660 57,000
2000/11/28 1,670 1,690 1,670 1,680 30,000
2000/11/27 1,690 1,700 1,660 1,700 53,000
2000/11/24 1,670 1,690 1,670 1,680 25,000
2000/11/22 1,660 1,730 1,660 1,690 54,000
2000/11/21 1,720 1,750 1,690 1,700 15,000
2000/11/20 1,770 1,770 1,730 1,760 34,000
2000/11/17 1,800 1,800 1,770 1,780 49,000
2000/11/16 1,810 1,830 1,780 1,820 24,000
2000/11/15 1,790 1,790 1,790 1,790 3,000
2000/11/14 1,810 1,820 1,810 1,820 6,000
2000/11/13 1,810 1,810 1,810 1,810 1,000
2000/11/10 1,780 1,820 1,780 1,810 13,000
2000/11/09 1,730 1,790 1,700 1,780 104,000
2000/11/08 1,710 1,720 1,700 1,720 36,000
2000/11/07 1,720 1,750 1,690 1,720 145,000
2000/11/06 1,760 1,760 1,740 1,750 30,000
2000/11/02 1,780 1,780 1,760 1,770 17,000
2000/11/01 1,790 1,790 1,770 1,780 13,000
2000/10/31 1,790 1,790 1,710 1,790 65,000
2000/10/30 1,840 1,840 1,780 1,800 133,000
2000/10/27 1,870 1,870 1,870 1,870 7,000
2000/10/26 1,880 1,900 1,880 1,900 2,000
2000/10/25 1,890 1,900 1,820 1,890 121,000
2000/10/24 1,940 1,940 1,910 1,910 29,000
2000/10/23 1,950 1,970 1,940 1,940 11,000
2000/10/20 1,960 1,970 1,960 1,970 3,000
2000/10/19 1,960 1,960 1,950 1,960 5,000
2000/10/18 1,960 1,960 1,960 1,960 1,000
2000/10/17 1,970 1,970 1,960 1,960 3,000
2000/10/16 1,970 1,970 1,970 1,970 3,000
2000/10/13 1,970 1,970 1,970 1,970 1,000
2000/10/12 1,940 1,940 1,900 1,940 12,000
2000/10/11 1,950 1,970 1,950 1,970 2,000
2000/10/10 1,980 1,980 1,960 1,960 5,000
2000/10/06 1,990 1,990 1,990 1,990 2,000
2000/10/05 1,960 1,960 1,960 1,960 2,000
2000/10/04 1,980 1,980 1,980 1,980 1,000
2000/10/03 1,950 1,960 1,950 1,960 3,000
2000/10/02 1,950 1,960 1,950 1,960 2,000
2000/09/29 1,960 1,960 1,960 1,960 2,000
2000/09/28 1,930 1,950 1,930 1,940 13,000
2000/09/27 1,940 1,940 1,940 1,940 7,000
2000/09/26 1,950 1,950 1,950 1,950 2,000
2000/09/25 1,940 1,940 1,940 1,940 1,000
2000/09/22 1,940 1,940 1,930 1,930 5,000
2000/09/21 1,940 1,940 1,940 1,940 3,000
2000/09/20 1,940 1,940 1,940 1,940 9,000
2000/09/19 1,940 1,940 1,940 1,940 5,000
2000/09/18 1,940 1,940 1,940 1,940 1,000
2000/09/14 1,960 1,960 1,960 1,960 1,000
2000/09/13 1,960 1,960 1,960 1,960 3,000
2000/09/12 1,980 1,980 1,970 1,970 4,000
2000/09/11 1,980 1,980 1,980 1,980 1,000
2000/09/08 1,970 1,970 1,970 1,970 8,000
2000/09/07 1,980 1,980 1,980 1,980 1,000
2000/09/06 1,970 1,980 1,970 1,980 3,000
2000/09/05 1,980 1,980 1,970 1,970 5,000
2000/09/04 1,970 1,970 1,970 1,970 3,000
2000/09/01 1,970 1,990 1,970 1,980 6,000
2000/08/31 1,970 1,980 1,970 1,980 2,000
2000/08/30 2,010 2,010 1,990 1,990 3,000
2000/08/29 2,010 2,010 2,010 2,010 1,000
2000/08/28 2,010 2,010 2,000 2,000 2,000
2000/08/25 2,020 2,020 2,010 2,010 3,000
2000/08/24 2,020 2,020 2,010 2,010 2,000
2000/08/23 2,010 2,020 2,010 2,020 21,000
2000/08/22 2,010 2,020 2,010 2,020 4,000
2000/08/21 2,010 2,010 2,010 2,010 2,000
2000/08/18 1,990 2,010 1,990 2,000 7,000
2000/08/17 2,020 2,020 1,900 1,980 64,000
2000/08/16 2,010 2,010 2,010 2,010 3,000
2000/08/15 1,990 1,990 1,990 1,990 8,000
2000/08/14 1,980 1,980 1,980 1,980 1,000
2000/08/11 1,990 2,000 1,990 2,000 9,000
2000/08/10 1,990 1,990 1,990 1,990 1,000
2000/08/09 2,010 2,020 2,000 2,020 5,000
2000/08/08 2,030 2,030 2,030 2,030 2,000
2000/08/07 2,020 2,020 2,020 2,020 2,000
2000/08/04 2,030 2,030 2,020 2,020 2,000
2000/08/03 2,080 2,080 2,050 2,050 7,000
2000/08/02 2,030 2,030 2,030 2,030 1,000
2000/08/01 2,030 2,030 2,030 2,030 3,000
2000/07/31 1,990 2,020 1,990 2,020 6,000
2000/07/28 1,990 1,990 1,990 1,990 5,000
2000/07/27 1,990 2,000 1,990 2,000 8,000
2000/07/26 1,990 2,000 1,970 2,000 13,000
2000/07/25 1,980 1,990 1,980 1,990 4,000
2000/07/24 2,050 2,050 2,030 2,030 3,000
2000/07/21 2,090 2,090 2,090 2,090 6,000
2000/07/19 2,160 2,160 2,140 2,150 7,000
2000/07/18 2,120 2,130 2,120 2,120 6,000
2000/07/17 2,130 2,140 2,120 2,120 3,000
2000/07/14 2,010 2,030 2,010 2,030 3,000
2000/07/13 2,020 2,020 2,020 2,020 7,000
2000/07/12 2,010 2,020 2,010 2,020 6,000
2000/07/11 1,980 2,010 1,980 2,010 27,000
2000/07/10 2,000 2,000 1,990 2,000 5,000
2000/07/07 2,030 2,030 2,010 2,010 14,000
2000/07/06 2,090 2,090 2,030 2,030 13,000
2000/07/05 1,990 2,050 1,990 2,050 14,000
2000/07/04 1,910 1,960 1,910 1,960 20,000
2000/07/03 1,900 1,910 1,900 1,910 4,000
2000/06/30 1,890 1,910 1,890 1,900 14,000
2000/06/29 1,880 1,880 1,880 1,880 5,000
2000/06/28 1,900 1,900 1,870 1,870 18,000
2000/06/27 1,890 1,900 1,890 1,890 41,000
2000/06/26 1,890 1,890 1,880 1,880 4,000
2000/06/23 1,890 1,890 1,880 1,880 2,000
2000/06/22 1,880 1,880 1,880 1,880 3,000
2000/06/21 1,890 1,890 1,880 1,880 5,000
2000/06/20 1,870 1,890 1,870 1,890 11,000
2000/06/19 1,860 1,870 1,860 1,870 4,000
2000/06/16 1,860 1,860 1,860 1,860 4,000
2000/06/15 1,850 1,860 1,850 1,860 3,000
2000/06/14 1,880 1,890 1,880 1,880 8,000
2000/06/13 1,880 1,880 1,880 1,880 1,000
2000/06/12 1,880 1,890 1,880 1,880 3,000
2000/06/09 1,890 1,890 1,880 1,880 11,000
2000/06/08 1,890 1,890 1,890 1,890 2,000
2000/06/07 1,880 1,930 1,880 1,890 58,000
2000/06/06 1,870 1,880 1,870 1,880 10,000
2000/06/05 1,880 1,880 1,870 1,880 13,000
2000/06/02 1,890 1,890 1,870 1,870 16,000
2000/06/01 1,860 1,880 1,850 1,880 34,000
2000/05/31 1,890 1,900 1,860 1,860 17,000
2000/05/30 1,860 1,890 1,860 1,860 5,000
2000/05/29 1,890 1,890 1,860 1,860 2,000
2000/05/26 1,870 1,890 1,870 1,870 20,000
2000/05/25 1,900 1,900 1,880 1,900 5,000
2000/05/24 1,860 1,900 1,860 1,900 2,000
2000/05/23 1,900 1,900 1,880 1,900 9,000
2000/05/22 1,870 1,900 1,870 1,900 3,000
2000/05/19 1,900 1,910 1,900 1,900 42,000
2000/05/18 1,940 1,940 1,940 1,940 1,000
2000/05/17 1,970 1,980 1,920 1,940 21,000
2000/05/16 1,980 1,980 1,950 1,950 3,000
2000/05/15 1,950 1,970 1,950 1,970 4,000
2000/05/12 1,950 2,000 1,950 1,970 3,000
2000/05/11 1,970 1,970 1,970 1,970 1,000
2000/05/10 2,000 2,000 2,000 2,000 5,000
2000/05/09 2,000 2,020 1,980 2,020 4,000
2000/05/08 1,990 2,000 1,980 1,980 3,000
2000/05/02 2,000 2,000 1,960 1,980 5,000
2000/05/01 2,000 2,000 1,980 1,980 2,000
2000/04/28 1,980 1,990 1,980 1,990 5,000
2000/04/27 1,980 2,010 1,980 2,000 3,000
2000/04/26 1,980 1,980 1,980 1,980 1,000
2000/04/25 2,000 2,020 2,000 2,020 2,000
2000/04/24 2,000 2,000 2,000 2,000 1,000
2000/04/21 1,950 2,000 1,890 2,000 9,000
2000/04/20 1,950 1,950 1,900 1,900 3,000
2000/04/19 1,980 1,980 1,930 1,940 8,000
2000/04/18 1,920 1,950 1,900 1,950 16,000
2000/04/17 2,000 2,000 1,900 1,900 3,000
2000/04/14 2,090 2,090 2,060 2,060 3,000
2000/04/13 2,190 2,190 2,090 2,100 10,000
2000/04/12 2,230 2,230 2,180 2,180 3,000
2000/04/11 2,200 2,230 2,200 2,230 2,000
2000/04/10 2,250 2,290 2,230 2,230 4,000
2000/04/07 2,260 2,270 2,250 2,270 4,000
2000/04/06 2,300 2,300 2,280 2,280 3,000
2000/04/05 2,160 2,250 2,160 2,230 9,000
2000/04/04 2,080 2,130 2,080 2,130 3,000
2000/04/03 2,080 2,100 2,080 2,080 5,000
2000/03/31 2,040 2,100 2,040 2,100 5,000
2000/03/29 1,910 2,040 1,910 2,040 2,000
2000/03/28 2,030 2,080 2,030 2,080 2,000
2000/03/27 1,950 1,950 1,950 1,950 1,000
2000/03/24 1,920 1,920 1,920 1,920 1,000
2000/03/23 1,920 1,920 1,920 1,920 1,000
2000/03/22 1,890 1,950 1,890 1,900 7,000
2000/03/21 1,820 1,890 1,820 1,890 3,000
2000/03/17 1,800 1,800 1,800 1,800 2,000
2000/03/16 1,800 1,800 1,800 1,800 2,000
2000/03/15 1,800 1,800 1,800 1,800 5,000
2000/03/10 1,830 1,830 1,830 1,830 2,000
2000/03/09 1,830 1,830 1,830 1,830 1,000
2000/03/07 1,850 1,850 1,850 1,850 1,000
2000/03/02 1,850 1,850 1,850 1,850 2,000
2000/03/01 1,820 1,850 1,820 1,850 5,000
2000/02/29 1,800 1,820 1,800 1,820 7,000
2000/02/28 1,800 1,800 1,800 1,800 7,000
2000/02/25 1,780 1,800 1,780 1,800 4,000
2000/02/24 1,800 1,800 1,800 1,800 2,000
2000/02/23 1,800 1,800 1,750 1,800 5,000
2000/02/22 1,800 1,800 1,800 1,800 1,000
2000/02/21 1,810 1,810 1,800 1,800 3,000
2000/02/18 1,800 1,800 1,800 1,800 10,000
2000/02/17 1,840 1,840 1,800 1,800 13,000
2000/02/16 1,850 1,850 1,840 1,850 10,000
2000/02/14 1,880 1,880 1,870 1,870 10,000
2000/02/10 1,880 1,880 1,880 1,880 7,000
2000/02/09 1,900 1,900 1,900 1,900 4,000
2000/02/08 1,950 1,950 1,950 1,950 1,000
2000/02/03 1,900 1,950 1,900 1,950 7,000
2000/02/02 1,900 1,950 1,900 1,900 11,000
2000/02/01 1,950 1,950 1,900 1,900 4,000
2000/01/31 1,950 1,950 1,950 1,950 1,000
2000/01/28 1,950 1,950 1,950 1,950 2,000
2000/01/27 1,950 1,950 1,950 1,950 1,000
2000/01/26 2,050 2,050 2,050 2,050 1,000
2000/01/25 1,950 1,950 1,950 1,950 1,000
2000/01/24 1,950 1,950 1,950 1,950 2,000
2000/01/20 1,960 1,960 1,950 1,950 2,000
2000/01/19 1,950 1,950 1,950 1,950 1,000
2000/01/18 1,950 1,950 1,950 1,950 2,000
2000/01/17 1,900 1,900 1,900 1,900 1,000
2000/01/14 1,900 1,900 1,900 1,900 9,000
2000/01/13 1,900 1,900 1,900 1,900 3,000
2000/01/12 1,900 1,900 1,900 1,900 5,000
2000/01/11 1,900 1,900 1,900 1,900 2,000
2000/01/07 1,900 1,900 1,900 1,900 4,000
2000/01/06 1,900 1,900 1,900 1,900 1,000

このページの先頭へ