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
2005/12/30 3,250 3,250 3,250 3,250 500
2005/12/29 3,280 3,280 3,280 3,280 500
2005/12/28 3,280 3,280 3,280 3,280 500
2005/12/27 3,290 3,290 3,240 3,240 2,000
2005/12/26 3,200 3,250 3,200 3,250 1,000
2005/12/22 3,240 3,250 3,240 3,250 4,000
2005/12/21 3,300 3,300 3,300 3,300 500
2005/12/20 3,300 3,310 3,300 3,300 3,000
2005/12/19 3,240 3,250 3,240 3,250 2,000
2005/12/16 3,080 3,250 3,050 3,250 2,000
2005/12/15 3,100 3,100 3,100 3,100 500
2005/12/14 3,250 3,250 3,240 3,240 1,000
2005/12/13 3,200 3,200 3,200 3,200 500
2005/12/12 3,170 3,190 3,150 3,190 2,500
2005/12/09 3,100 3,100 3,100 3,100 500
2005/12/08 3,200 3,200 3,200 3,200 500
2005/12/07 3,200 3,200 3,200 3,200 500
2005/12/06 3,100 3,100 3,100 3,100 500
2005/12/05 3,200 3,200 3,200 3,200 500
2005/12/02 3,150 3,150 3,150 3,150 500
2005/12/01 3,200 3,200 3,200 3,200 500
2005/11/30 3,200 3,200 3,200 3,200 500
2005/11/29 3,200 3,200 3,200 3,200 500
2005/11/28 3,200 3,200 3,200 3,200 500
2005/11/25 3,130 3,140 3,100 3,140 2,500
2005/11/24 3,200 3,200 3,200 3,200 1,000
2005/11/22 3,300 3,300 3,300 3,300 500
2005/11/21 3,310 3,310 3,280 3,280 1,500
2005/11/18 3,260 3,260 3,260 3,260 500
2005/11/17 3,300 3,300 3,230 3,230 4,000
2005/11/16 3,150 3,310 3,150 3,310 6,500
2005/11/15 3,150 3,150 3,150 3,150 500
2005/11/14 3,150 3,160 3,150 3,150 2,000
2005/11/11 3,030 3,150 3,030 3,150 4,000
2005/11/10 3,050 3,050 3,050 3,050 500
2005/11/09 2,950 3,010 2,950 3,010 3,000
2005/11/08 3,000 3,000 3,000 3,000 500
2005/11/07 2,910 2,910 2,910 2,910 500
2005/11/04 2,880 2,895 2,880 2,890 14,000
2005/11/02 2,880 2,880 2,880 2,880 500
2005/11/01 2,880 2,880 2,880 2,880 500
2005/10/31 2,880 2,880 2,880 2,880 500
2005/10/28 2,875 2,875 2,875 2,875 500
2005/10/27 2,875 2,875 2,875 2,875 500
2005/10/26 2,880 2,880 2,880 2,880 500
2005/10/25 2,860 2,860 2,860 2,860 1,000
2005/10/24 2,860 2,860 2,860 2,860 500
2005/10/21 2,800 2,840 2,770 2,840 3,500
2005/10/20 2,800 2,800 2,800 2,800 500
2005/10/19 2,800 2,800 2,800 2,800 500
2005/10/18 2,800 2,800 2,800 2,800 500
2005/10/17 2,685 2,800 2,685 2,800 3,000
2005/10/14 2,800 2,800 2,730 2,740 4,500
2005/10/13 2,880 2,880 2,800 2,800 3,500
2005/10/12 2,880 2,885 2,875 2,875 10,500
2005/10/11 2,875 2,875 2,875 2,875 6,000
2005/10/07 2,860 2,860 2,860 2,860 500
2005/10/06 2,860 2,860 2,860 2,860 500
2005/10/05 2,860 2,860 2,860 2,860 500
2005/10/04 2,860 2,860 2,860 2,860 500
2005/10/03 2,860 2,860 2,860 2,860 500
2005/09/30 2,860 2,860 2,860 2,860 1,500
2005/09/29 2,830 2,830 2,830 2,830 4,000
2005/09/28 2,770 2,830 2,770 2,830 2,000
2005/09/27 2,830 2,830 2,830 2,830 500
2005/09/26 2,870 2,880 2,805 2,805 8,000
2005/09/22 2,870 2,880 2,870 2,870 6,500
2005/09/21 2,880 2,880 2,870 2,880 5,500
2005/09/20 2,860 2,900 2,860 2,880 64,000
2005/09/16 2,860 2,860 2,860 2,860 4,500
2005/09/15 2,875 2,880 2,820 2,860 34,000
2005/09/14 2,880 2,900 2,850 2,880 27,000
2005/09/13 2,885 2,890 2,870 2,875 7,000
2005/09/12 2,900 2,900 2,900 2,900 500
2005/09/09 2,845 2,905 2,845 2,900 12,000
2005/09/08 2,945 2,945 2,945 2,945 500
2005/09/07 2,850 2,850 2,850 2,850 500
2005/09/06 2,950 2,950 2,950 2,950 500
2005/09/05 2,910 2,910 2,910 2,910 500
2005/09/02 2,900 2,900 2,900 2,900 500
2005/09/01 2,895 2,895 2,895 2,895 500
2005/08/31 2,940 2,940 2,940 2,940 500
2005/08/30 2,950 2,950 2,950 2,950 500
2005/08/29 2,840 2,930 2,800 2,930 3,500
2005/08/26 2,910 2,910 2,910 2,910 500
2005/08/25 2,860 2,860 2,860 2,860 500
2005/08/24 2,950 2,950 2,950 2,950 500
2005/08/23 2,910 2,910 2,900 2,910 1,500
2005/08/22 2,960 2,960 2,960 2,960 500
2005/08/19 2,790 2,790 2,790 2,790 500
2005/08/18 2,950 2,950 2,950 2,950 500
2005/08/17 2,900 2,900 2,900 2,900 500
2005/08/16 2,950 2,950 2,950 2,950 500
2005/08/15 2,790 2,790 2,790 2,790 500
2005/08/12 2,850 2,850 2,850 2,850 500
2005/08/11 2,790 2,790 2,790 2,790 1,500
2005/08/10 2,805 2,805 2,790 2,790 1,500
2005/08/09 2,800 2,810 2,800 2,810 1,000
2005/08/08 2,800 2,800 2,800 2,800 500
2005/08/05 2,950 2,950 2,950 2,950 500
2005/08/04 2,905 2,905 2,905 2,905 1,000
2005/08/03 2,950 2,960 2,950 2,960 1,000
2005/08/02 2,960 2,960 2,960 2,960 500
2005/08/01 2,930 2,930 2,930 2,930 1,000
2005/07/29 2,960 2,960 2,960 2,960 500
2005/07/28 2,980 2,985 2,980 2,980 1,500
2005/07/27 2,950 2,950 2,950 2,950 500
2005/07/26 2,950 2,950 2,900 2,900 1,000
2005/07/25 2,830 2,830 2,830 2,830 500
2005/07/22 2,900 2,900 2,900 2,900 500
2005/07/21 2,850 2,850 2,850 2,850 500
2005/07/20 2,850 2,850 2,850 2,850 500
2005/07/19 2,800 2,800 2,800 2,800 500
2005/07/15 2,850 2,850 2,850 2,850 500
2005/07/14 2,800 2,800 2,800 2,800 500
2005/07/13 2,830 2,830 2,830 2,830 500
2005/07/11 2,730 2,730 2,730 2,730 500
2005/07/08 2,850 2,850 2,700 2,700 2,500
2005/07/07 2,800 2,800 2,800 2,800 500
2005/07/06 2,850 2,850 2,850 2,850 500
2005/07/05 2,845 2,850 2,845 2,850 6,500
2005/07/04 2,800 2,800 2,800 2,800 500
2005/07/01 2,880 2,880 2,880 2,880 500
2005/06/30 2,900 2,900 2,900 2,900 500
2005/06/29 2,880 2,880 2,880 2,880 500
2005/06/28 2,935 2,940 2,900 2,900 1,500
2005/06/27 2,835 2,940 2,835 2,940 1,000
2005/06/24 2,900 2,900 2,900 2,900 500
2005/06/23 2,860 2,860 2,860 2,860 500
2005/06/22 2,800 2,800 2,800 2,800 500
2005/06/21 2,860 2,860 2,860 2,860 500
2005/06/20 2,860 2,860 2,860 2,860 500
2005/06/17 2,800 2,800 2,800 2,800 500
2005/06/16 2,860 2,860 2,860 2,860 500
2005/06/15 2,850 2,850 2,850 2,850 500
2005/06/14 2,930 2,950 2,890 2,950 3,000
2005/06/13 2,950 2,950 2,950 2,950 500
2005/06/10 2,945 2,945 2,945 2,945 500
2005/06/09 2,950 2,950 2,950 2,950 500
2005/06/08 2,955 2,980 2,950 2,950 46,500
2005/06/07 2,910 2,910 2,910 2,910 500
2005/06/06 2,920 2,920 2,900 2,900 1,500
2005/06/03 2,890 2,890 2,890 2,890 500
2005/06/02 2,890 2,890 2,890 2,890 500
2005/06/01 2,920 2,920 2,920 2,920 500
2005/05/31 2,820 2,925 2,820 2,925 3,000
2005/05/30 2,820 2,820 2,820 2,820 500
2005/05/27 2,890 2,890 2,890 2,890 500
2005/05/26 2,895 2,895 2,895 2,895 500
2005/05/25 2,900 2,900 2,900 2,900 500
2005/05/24 2,950 2,950 2,900 2,900 14,000
2005/05/23 2,920 2,950 2,920 2,950 40,500
2005/05/20 2,820 2,920 2,820 2,920 6,000
2005/05/19 2,880 2,880 2,830 2,830 1,000
2005/05/18 2,885 2,885 2,885 2,885 500
2005/05/17 2,920 2,920 2,865 2,885 5,000
2005/05/16 2,925 2,925 2,925 2,925 500
2005/05/13 2,925 2,925 2,920 2,920 1,000
2005/05/12 2,920 2,930 2,920 2,925 11,000
2005/05/11 2,920 2,920 2,920 2,920 500
2005/05/10 2,920 2,920 2,920 2,920 500
2005/05/09 2,920 2,920 2,920 2,920 500
2005/05/06 2,890 2,920 2,870 2,920 1,500
2005/05/02 2,850 2,885 2,850 2,855 2,000
2005/04/28 2,890 2,890 2,890 2,890 500
2005/04/27 2,890 2,890 2,890 2,890 500
2005/04/26 2,790 2,895 2,770 2,860 10,500
2005/04/25 2,795 2,795 2,775 2,775 2,000
2005/04/22 2,795 2,795 2,795 2,795 500
2005/04/21 2,795 2,795 2,795 2,795 500
2005/04/20 2,805 2,805 2,790 2,795 2,000
2005/04/19 2,815 2,815 2,780 2,780 1,000
2005/04/18 2,810 2,810 2,810 2,810 500
2005/04/15 2,850 2,850 2,810 2,810 1,000
2005/04/14 2,930 2,940 2,810 2,830 14,000
2005/04/13 2,910 2,950 2,900 2,930 18,000
2005/04/12 2,840 3,000 2,820 2,910 29,000
2005/04/11 2,850 2,850 2,820 2,840 2,000
2005/04/08 2,820 2,875 2,800 2,850 12,500
2005/04/07 2,800 2,800 2,800 2,800 500
2005/04/06 2,790 2,820 2,790 2,790 6,000
2005/04/05 2,800 2,815 2,800 2,810 5,000
2005/04/04 2,800 2,800 2,800 2,800 2,000
2005/04/01 2,800 2,800 2,800 2,800 1,000
2005/03/31 2,800 2,800 2,765 2,790 1,500
2005/03/30 2,760 2,790 2,750 2,790 3,500
2005/03/29 2,800 2,800 2,800 2,800 2,500
2005/03/28 2,800 2,800 2,800 2,800 1,500
2005/03/25 2,765 2,800 2,765 2,800 8,500
2005/03/24 2,780 2,800 2,760 2,760 5,000
2005/03/23 2,830 2,830 2,790 2,800 1,500
2005/03/22 2,830 2,830 2,810 2,810 1,500
2005/03/18 2,830 2,830 2,830 2,830 500
2005/03/17 2,825 2,830 2,825 2,830 11,000
2005/03/16 2,850 2,850 2,850 2,850 1,000
2005/03/15 2,800 2,850 2,800 2,830 11,000
2005/03/14 2,800 2,800 2,800 2,800 1,000
2005/03/11 2,830 2,830 2,740 2,750 6,500
2005/03/10 2,830 2,830 2,800 2,800 1,500
2005/03/09 2,850 2,850 2,850 2,850 500
2005/03/08 2,860 2,860 2,830 2,830 1,000
2005/03/07 2,885 2,900 2,860 2,860 1,500
2005/03/04 2,900 2,900 2,900 2,900 1,000
2005/03/03 2,900 2,900 2,900 2,900 500
2005/03/02 2,920 2,920 2,920 2,920 500
2005/03/01 2,930 2,930 2,930 2,930 500
2005/02/28 2,940 2,940 2,940 2,940 500
2005/02/25 2,940 2,970 2,940 2,970 1,500
2005/02/24 2,950 2,950 2,950 2,950 500
2005/02/23 3,010 3,020 2,950 2,950 9,000
2005/02/22 3,030 3,030 3,030 3,030 1,000
2005/02/21 3,020 3,030 3,000 3,030 2,500
2005/02/18 2,900 2,995 2,900 2,995 2,000
2005/02/17 2,890 2,890 2,890 2,890 500
2005/02/16 2,740 2,800 2,730 2,800 42,000
2005/02/15 2,730 2,730 2,730 2,730 1,500
2005/02/14 2,730 2,730 2,730 2,730 42,500
2005/02/10 2,700 2,735 2,700 2,735 25,500
2005/02/09 2,680 2,680 2,680 2,680 500
2005/02/08 2,700 2,700 2,700 2,700 500
2005/02/07 2,680 2,705 2,680 2,700 4,500
2005/02/04 2,700 2,700 2,700 2,700 500
2005/02/03 2,700 2,705 2,700 2,700 3,000
2005/02/02 2,680 2,680 2,680 2,680 500
2005/02/01 2,700 2,700 2,700 2,700 500
2005/01/31 2,710 2,710 2,700 2,700 1,000
2005/01/28 2,700 2,705 2,690 2,700 18,000
2005/01/27 2,650 2,705 2,650 2,700 23,500
2005/01/26 2,650 2,650 2,650 2,650 500
2005/01/25 2,670 2,670 2,670 2,670 500
2005/01/24 2,650 2,650 2,650 2,650 500
2005/01/21 2,660 2,660 2,660 2,660 500
2005/01/20 2,670 2,670 2,670 2,670 1,000
2005/01/19 2,675 2,680 2,670 2,670 4,000
2005/01/18 2,680 2,680 2,680 2,680 500
2005/01/17 2,675 2,680 2,675 2,680 1,000
2005/01/14 2,690 2,690 2,650 2,680 3,000
2005/01/13 2,690 2,690 2,690 2,690 500
2005/01/12 2,700 2,710 2,690 2,690 14,500
2005/01/11 2,700 2,705 2,700 2,700 3,000
2005/01/07 2,690 2,690 2,690 2,690 500
2005/01/06 2,660 2,680 2,660 2,680 1,000
2005/01/05 2,700 2,700 2,700 2,700 500
2005/01/04 2,700 2,700 2,700 2,700 1,500

このページの先頭へ