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
2004/12/30 2,700 2,710 2,700 2,700 3,000
2004/12/29 2,545 2,700 2,545 2,700 4,000
2004/12/28 2,520 2,535 2,520 2,535 1,500
2004/12/27 2,450 2,460 2,450 2,460 1,500
2004/12/24 2,430 2,450 2,430 2,450 3,500
2004/12/22 2,420 2,420 2,420 2,420 500
2004/12/21 2,430 2,430 2,430 2,430 1,500
2004/12/20 2,440 2,440 2,440 2,440 500
2004/12/17 2,430 2,430 2,425 2,425 1,500
2004/12/16 2,390 2,440 2,390 2,440 40,000
2004/12/15 2,370 2,395 2,365 2,385 18,000
2004/12/14 2,335 2,355 2,330 2,355 4,500
2004/12/13 2,380 2,380 2,380 2,380 500
2004/12/10 2,340 2,340 2,340 2,340 500
2004/12/09 2,380 2,380 2,380 2,380 500
2004/12/08 2,350 2,350 2,350 2,350 500
2004/12/07 2,370 2,370 2,370 2,370 500
2004/12/06 2,380 2,380 2,350 2,350 3,500
2004/12/03 2,370 2,370 2,370 2,370 500
2004/12/02 2,460 2,460 2,460 2,460 500
2004/12/01 2,420 2,420 2,420 2,420 1,000
2004/11/30 2,460 2,480 2,460 2,480 1,000
2004/11/29 2,480 2,480 2,480 2,480 500
2004/11/26 2,520 2,530 2,480 2,480 2,000
2004/11/25 2,500 2,500 2,500 2,500 500
2004/11/24 2,500 2,500 2,500 2,500 500
2004/11/22 2,500 2,500 2,500 2,500 500
2004/11/19 2,550 2,550 2,550 2,550 500
2004/11/18 2,570 2,570 2,550 2,550 1,000
2004/11/17 2,600 2,600 2,600 2,600 500
2004/11/16 2,560 2,560 2,560 2,560 500
2004/11/15 2,590 2,590 2,590 2,590 500
2004/11/12 2,550 2,560 2,510 2,560 7,000
2004/11/11 2,600 2,600 2,560 2,560 2,000
2004/11/10 2,570 2,570 2,570 2,570 500
2004/11/09 2,510 2,510 2,510 2,510 1,000
2004/11/08 2,540 2,540 2,540 2,540 500
2004/11/05 2,510 2,510 2,500 2,500 1,000
2004/11/04 2,540 2,540 2,540 2,540 1,000
2004/11/02 2,550 2,550 2,550 2,550 500
2004/11/01 2,580 2,580 2,580 2,580 500
2004/10/29 2,560 2,560 2,560 2,560 500
2004/10/28 2,510 2,510 2,500 2,510 4,000
2004/10/27 2,470 2,470 2,470 2,470 500
2004/10/26 2,440 2,440 2,440 2,440 500
2004/10/25 2,430 2,430 2,400 2,400 15,000
2004/10/22 2,460 2,460 2,430 2,430 1,500
2004/10/21 2,500 2,500 2,500 2,500 500
2004/10/20 2,500 2,500 2,460 2,460 1,500
2004/10/19 2,520 2,520 2,520 2,520 500
2004/10/18 2,530 2,540 2,530 2,540 1,000
2004/10/15 2,550 2,550 2,550 2,550 500
2004/10/14 2,560 2,590 2,560 2,560 3,500
2004/10/13 2,590 2,590 2,590 2,590 500
2004/10/12 2,650 2,650 2,610 2,610 2,000
2004/10/08 2,670 2,670 2,670 2,670 500
2004/10/07 2,630 2,670 2,630 2,650 2,000
2004/10/06 2,720 2,720 2,680 2,680 2,000
2004/10/05 2,740 2,750 2,710 2,710 4,000
2004/10/04 2,760 2,760 2,730 2,730 9,000
2004/10/01 2,750 2,750 2,750 2,750 500
2004/09/30 2,730 2,730 2,730 2,730 500
2004/09/29 2,700 2,700 2,700 2,700 500
2004/09/28 2,700 2,700 2,700 2,700 500
2004/09/27 2,680 2,680 2,680 2,680 500
2004/09/24 2,720 2,720 2,720 2,720 500
2004/09/22 2,700 2,700 2,690 2,690 1,000
2004/09/21 2,740 2,740 2,730 2,730 1,500
2004/09/17 2,760 2,760 2,760 2,760 500
2004/09/16 2,760 2,760 2,760 2,760 500
2004/09/15 2,690 2,770 2,680 2,770 34,000
2004/09/14 2,670 2,680 2,670 2,680 1,000
2004/09/13 2,690 2,690 2,690 2,690 1,000
2004/09/10 2,760 2,760 2,760 2,760 500
2004/09/09 2,690 2,690 2,690 2,690 500
2004/09/08 2,800 2,800 2,710 2,720 4,500
2004/09/07 2,780 2,780 2,780 2,780 500
2004/09/06 2,710 2,710 2,710 2,710 500
2004/09/03 2,710 2,710 2,710 2,710 500
2004/09/02 2,660 2,660 2,660 2,660 500
2004/09/01 2,670 2,670 2,670 2,670 500
2004/08/31 2,570 2,610 2,560 2,610 3,500
2004/08/30 2,560 2,570 2,560 2,570 1,000
2004/08/27 2,560 2,560 2,560 2,560 1,000
2004/08/26 2,610 2,620 2,610 2,620 1,000
2004/08/25 2,650 2,650 2,620 2,650 1,500
2004/08/24 2,650 2,670 2,650 2,670 1,000
2004/08/23 2,640 2,680 2,640 2,680 1,000
2004/08/20 2,690 2,690 2,690 2,690 500
2004/08/19 2,660 2,690 2,660 2,690 1,000
2004/08/18 2,710 2,720 2,710 2,710 2,000
2004/08/17 2,680 2,710 2,680 2,710 1,000
2004/08/16 2,700 2,740 2,700 2,710 2,500
2004/08/13 2,760 2,760 2,760 2,760 500
2004/08/12 2,750 2,750 2,750 2,750 500
2004/08/11 2,750 2,750 2,750 2,750 500
2004/08/10 2,760 2,770 2,710 2,710 1,500
2004/08/09 2,780 2,790 2,750 2,750 1,500
2004/08/06 2,790 2,790 2,790 2,790 500
2004/08/05 2,770 2,800 2,750 2,750 1,500
2004/08/04 2,800 2,820 2,800 2,800 1,500
2004/08/03 2,860 2,860 2,800 2,800 3,500
2004/08/02 2,850 2,860 2,850 2,850 1,500
2004/07/30 2,850 2,850 2,850 2,850 500
2004/07/29 2,860 2,860 2,850 2,850 1,000
2004/07/28 2,840 2,840 2,840 2,840 1,000
2004/07/27 2,890 2,890 2,810 2,810 3,500
2004/07/26 2,880 2,880 2,880 2,880 500
2004/07/23 2,800 2,900 2,800 2,850 36,500
2004/07/22 2,760 2,800 2,760 2,780 19,500
2004/07/21 2,750 2,800 2,750 2,800 21,000
2004/07/20 2,770 2,810 2,750 2,750 32,000
2004/07/16 2,810 2,810 2,780 2,780 33,000
2004/07/15 2,800 2,810 2,780 2,790 7,500
2004/07/14 2,810 2,810 2,790 2,790 9,500
2004/07/13 2,790 2,800 2,790 2,790 2,000
2004/07/12 2,780 2,780 2,760 2,760 1,000
2004/07/09 2,710 2,820 2,710 2,820 37,000
2004/07/08 2,650 2,720 2,650 2,720 17,500
2004/07/07 2,620 2,640 2,620 2,640 5,500
2004/07/06 2,620 2,680 2,600 2,650 8,000
2004/07/05 2,630 2,630 2,600 2,600 1,500
2004/07/02 2,660 2,660 2,660 2,660 500
2004/07/01 2,640 2,650 2,620 2,630 6,000
2004/06/30 2,600 2,630 2,590 2,630 7,500
2004/06/29 2,620 2,620 2,590 2,600 13,000
2004/06/28 2,690 2,690 2,610 2,640 10,000
2004/06/25 2,770 2,770 2,730 2,730 2,000
2004/06/24 2,800 2,800 2,800 2,800 500
2004/06/23 2,870 2,870 2,820 2,820 2,000
2004/06/22 2,880 2,900 2,870 2,890 11,500
2004/06/21 2,870 2,870 2,870 2,870 2,000
2004/06/18 2,850 2,850 2,840 2,850 5,500
2004/06/17 2,840 2,840 2,830 2,840 5,500
2004/06/16 2,800 2,840 2,800 2,830 48,000
2004/06/15 2,790 2,800 2,780 2,790 31,500
2004/06/14 2,800 2,810 2,800 2,800 5,000
2004/06/11 2,790 2,800 2,790 2,800 1,000
2004/06/10 2,800 2,800 2,780 2,780 7,000
2004/06/09 2,750 2,800 2,750 2,750 2,500
2004/06/08 2,750 2,760 2,730 2,750 7,000
2004/06/07 2,770 2,790 2,750 2,770 7,000
2004/06/04 2,760 2,770 2,760 2,770 5,000
2004/06/03 2,770 2,780 2,720 2,720 3,000
2004/06/02 2,800 2,800 2,730 2,730 6,500
2004/06/01 2,770 2,780 2,750 2,750 13,500
2004/05/31 2,790 2,810 2,790 2,800 63,000
2004/05/28 2,790 2,820 2,770 2,790 57,000
2004/05/27 2,710 2,820 2,690 2,760 82,000
2004/05/26 2,670 2,750 2,670 2,710 75,000
2004/05/25 2,480 2,750 2,480 2,680 61,500
2004/05/24 2,520 2,520 2,500 2,500 2,000
2004/05/21 2,630 2,660 2,600 2,600 4,500
2004/05/20 2,590 2,690 2,590 2,630 22,500
2004/05/19 2,450 2,550 2,450 2,550 36,500
2004/05/18 2,450 2,460 2,450 2,460 2,000
2004/05/17 2,500 2,510 2,460 2,470 6,000
2004/05/14 2,530 2,530 2,490 2,500 6,000
2004/05/13 2,500 2,530 2,480 2,530 6,500
2004/05/12 2,500 2,500 2,500 2,500 3,500
2004/05/11 2,290 2,500 2,290 2,490 55,500
2004/05/10 2,300 2,300 2,250 2,250 18,500
2004/05/07 2,270 2,290 2,270 2,270 15,500
2004/05/06 2,290 2,300 2,260 2,260 4,500
2004/04/30 2,300 2,300 2,300 2,300 5,000
2004/04/28 2,290 2,300 2,290 2,300 1,000
2004/04/27 2,310 2,310 2,210 2,230 2,500
2004/04/26 2,300 2,300 2,250 2,250 8,000
2004/04/23 2,340 2,340 2,290 2,300 4,000
2004/04/22 2,340 2,340 2,340 2,340 500
2004/04/21 2,390 2,390 2,300 2,320 5,000
2004/04/20 2,310 2,380 2,310 2,370 3,500
2004/04/19 2,300 2,300 2,260 2,270 2,000
2004/04/16 2,420 2,420 2,250 2,260 20,000
2004/04/15 2,440 2,440 2,400 2,410 5,500
2004/04/14 2,340 2,440 2,340 2,440 34,000
2004/04/13 2,390 2,390 2,330 2,330 16,500
2004/04/12 2,410 2,410 2,370 2,380 8,000
2004/04/09 2,300 2,410 2,260 2,390 27,500
2004/04/08 2,180 2,350 2,150 2,340 58,500
2004/04/07 2,290 2,300 2,070 2,180 83,500
2004/04/06 2,350 2,400 2,300 2,320 53,500
2004/04/05 2,420 2,440 2,280 2,310 76,000
2004/04/02 2,350 2,500 2,350 2,390 52,000
2004/04/01 2,280 2,360 2,280 2,360 18,500
2004/03/31 2,220 2,290 2,220 2,290 6,000
2004/03/30 2,210 2,320 2,210 2,310 19,000
2004/03/29 2,200 2,200 2,190 2,200 3,000
2004/03/26 2,160 2,190 2,160 2,190 5,000
2004/03/25 2,170 2,170 2,170 2,170 3,000
2004/03/24 2,170 2,170 2,170 2,170 1,000
2004/03/23 2,170 2,180 2,170 2,170 4,000
2004/03/22 2,170 2,190 2,170 2,190 11,000
2004/03/19 2,170 2,190 2,170 2,170 15,000
2004/03/18 2,150 2,190 2,130 2,170 16,000
2004/03/17 2,140 2,170 2,130 2,170 4,000
2004/03/16 2,160 2,160 2,160 2,160 3,000
2004/03/15 2,180 2,200 2,160 2,160 3,000
2004/03/12 2,100 2,200 2,100 2,200 13,000
2004/03/11 2,090 2,090 2,080 2,080 6,000
2004/03/10 2,010 2,070 2,010 2,070 5,000
2004/03/09 2,010 2,010 2,010 2,010 1,000
2004/03/08 2,030 2,030 2,020 2,020 4,000
2004/03/05 2,030 2,030 2,030 2,030 2,000
2004/03/04 2,030 2,030 2,030 2,030 3,000
2004/03/03 2,020 2,050 2,020 2,050 4,000
2004/03/02 2,030 2,080 2,030 2,080 2,000
2004/03/01 2,040 2,060 2,040 2,060 4,000
2004/02/27 2,050 2,050 2,010 2,040 13,000
2004/02/26 2,070 2,070 2,050 2,050 10,000
2004/02/25 2,070 2,070 2,070 2,070 3,000
2004/02/24 2,080 2,080 2,050 2,080 5,000
2004/02/23 2,050 2,080 2,050 2,080 15,000
2004/02/20 2,020 2,030 2,000 2,030 39,000
2004/02/19 1,980 2,010 1,980 2,000 35,000
2004/02/18 1,980 1,980 1,950 1,970 5,000
2004/02/17 1,990 1,990 1,990 1,990 1,000
2004/02/16 1,980 1,980 1,980 1,980 1,000
2004/02/13 1,980 1,990 1,950 1,960 4,000
2004/02/12 1,980 2,010 1,950 2,000 24,000
2004/02/10 2,070 2,080 1,950 2,000 9,000
2004/02/09 2,100 2,120 2,050 2,080 26,000
2004/02/06 1,920 2,100 1,920 2,100 31,000
2004/02/05 1,910 1,920 1,910 1,920 4,000
2004/02/04 1,910 1,910 1,890 1,890 4,000
2004/02/03 1,890 1,890 1,890 1,890 2,000
2004/02/02 1,870 1,890 1,870 1,890 3,000
2004/01/30 1,880 1,880 1,830 1,870 31,000
2004/01/29 1,880 1,880 1,880 1,880 1,000
2004/01/28 1,880 1,880 1,880 1,880 2,000
2004/01/27 1,900 1,910 1,850 1,880 12,000
2004/01/26 1,900 1,900 1,900 1,900 1,000
2004/01/23 1,840 1,920 1,840 1,900 13,000
2004/01/22 1,810 1,820 1,810 1,820 11,000
2004/01/21 1,800 1,830 1,800 1,830 12,000
2004/01/20 1,800 1,800 1,800 1,800 1,000
2004/01/19 1,770 1,800 1,770 1,770 6,000
2004/01/16 1,630 1,730 1,620 1,730 36,000
2004/01/15 1,660 1,660 1,660 1,660 1,000
2004/01/14 1,610 1,650 1,610 1,650 5,000
2004/01/13 1,650 1,670 1,650 1,670 2,000
2004/01/09 1,650 1,650 1,650 1,650 1,000
2004/01/08 1,640 1,640 1,640 1,640 1,000
2004/01/07 1,620 1,670 1,620 1,670 6,000
2004/01/06 1,670 1,670 1,670 1,670 1,000
2004/01/05 1,650 1,650 1,620 1,620 10,000

このページの先頭へ