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
2007/12/28 2,540 2,545 2,540 2,540 2,000
2007/12/27 2,545 2,550 2,540 2,540 2,500
2007/12/26 2,540 2,545 2,540 2,545 1,000
2007/12/17 2,545 2,545 2,540 2,545 1,500
2007/12/14 2,550 2,550 2,550 2,550 500
2007/12/11 2,510 2,545 2,500 2,545 2,000
2007/12/10 2,545 2,545 2,545 2,545 500
2007/12/07 2,535 2,555 2,520 2,545 10,500
2007/12/06 2,600 2,605 2,600 2,605 1,000
2007/12/05 2,710 2,720 2,710 2,720 1,000
2007/12/04 2,770 2,770 2,770 2,770 500
2007/11/29 2,800 2,800 2,780 2,785 200,000
2007/11/28 2,730 2,830 2,730 2,790 40,000
2007/11/27 2,710 2,840 2,710 2,730 5,000
2007/11/26 2,895 2,900 2,710 2,710 8,500
2007/11/22 2,880 2,900 2,805 2,855 43,000
2007/11/21 2,820 2,825 2,820 2,825 1,000
2007/11/20 2,880 2,880 2,820 2,820 1,000
2007/11/19 2,890 2,890 2,800 2,800 3,000
2007/11/16 2,900 2,900 2,900 2,900 500
2007/11/15 2,870 2,875 2,820 2,820 1,500
2007/11/14 2,845 2,850 2,845 2,850 1,000
2007/11/13 2,815 2,820 2,815 2,820 1,000
2007/11/12 2,840 2,845 2,780 2,780 64,000
2007/11/09 2,850 2,850 2,840 2,840 1,500
2007/11/08 2,815 2,815 2,805 2,805 1,000
2007/11/07 2,800 2,805 2,800 2,805 1,000
2007/11/06 2,815 2,860 2,800 2,800 5,500
2007/11/05 2,875 2,880 2,755 2,780 3,000
2007/11/02 2,895 2,900 2,800 2,800 4,500
2007/11/01 2,875 2,875 2,745 2,800 7,000
2007/10/31 2,890 2,890 2,890 2,890 500
2007/10/30 2,800 2,830 2,800 2,830 4,000
2007/10/29 2,895 2,895 2,875 2,880 8,000
2007/10/26 2,830 2,830 2,785 2,790 61,500
2007/10/25 2,900 2,900 2,780 2,800 28,500
2007/10/24 2,900 2,900 2,810 2,850 2,500
2007/10/23 2,895 2,900 2,895 2,895 1,500
2007/10/22 2,900 2,900 2,900 2,900 1,000
2007/10/19 2,900 2,900 2,900 2,900 500
2007/10/18 2,900 2,900 2,890 2,890 1,500
2007/10/17 2,860 2,900 2,845 2,855 10,500
2007/10/16 2,895 2,900 2,850 2,860 4,000
2007/10/15 2,815 2,895 2,815 2,860 2,500
2007/10/12 2,870 2,890 2,855 2,855 11,500
2007/10/11 2,855 2,900 2,855 2,865 2,500
2007/10/10 2,900 2,900 2,900 2,900 1,000
2007/10/09 2,900 2,900 2,900 2,900 500
2007/10/05 2,895 2,900 2,845 2,845 6,500
2007/10/04 2,900 2,900 2,900 2,900 500
2007/10/03 2,900 2,900 2,900 2,900 1,500
2007/10/02 2,895 2,895 2,895 2,895 500
2007/10/01 2,900 2,905 2,895 2,895 5,000
2007/09/28 2,890 2,925 2,885 2,925 26,000
2007/09/27 2,805 2,900 2,805 2,900 1,000
2007/09/26 2,900 2,945 2,900 2,945 10,000
2007/09/25 2,895 2,900 2,895 2,900 1,500
2007/09/21 2,900 2,900 2,850 2,900 2,500
2007/09/20 2,920 2,920 2,920 2,920 500
2007/09/19 2,925 2,925 2,925 2,925 5,000
2007/09/18 2,925 2,925 2,925 2,925 1,000
2007/09/14 2,925 2,925 2,925 2,925 1,000
2007/09/13 2,925 2,925 2,925 2,925 500
2007/09/12 2,970 2,970 2,970 2,970 500
2007/09/11 2,910 2,925 2,910 2,910 2,000
2007/09/10 2,900 2,900 2,895 2,895 2,000
2007/09/07 2,925 2,925 2,925 2,925 3,000
2007/09/06 2,925 2,925 2,925 2,925 500
2007/09/04 2,925 2,925 2,925 2,925 500
2007/09/03 2,980 2,980 2,980 2,980 500
2007/08/31 2,925 2,925 2,925 2,925 500
2007/08/30 2,925 2,925 2,925 2,925 1,000
2007/08/29 2,925 2,925 2,925 2,925 500
2007/08/28 2,920 2,925 2,920 2,925 1,000
2007/08/27 2,885 2,925 2,880 2,925 12,000
2007/08/24 2,860 2,900 2,860 2,880 12,000
2007/08/23 2,900 2,900 2,860 2,860 2,500
2007/08/22 2,910 2,910 2,900 2,900 1,000
2007/08/21 2,910 2,910 2,910 2,910 1,000
2007/08/20 2,910 2,910 2,910 2,910 2,000
2007/08/17 2,910 2,910 2,910 2,910 500
2007/08/16 2,910 2,910 2,900 2,910 4,500
2007/08/15 2,930 2,930 2,930 2,930 500
2007/08/14 2,910 2,910 2,900 2,910 3,000
2007/08/13 2,915 2,915 2,900 2,910 7,500
2007/08/10 2,910 2,910 2,900 2,905 2,500
2007/08/09 2,910 2,915 2,910 2,910 4,500
2007/08/08 2,910 2,910 2,910 2,910 500
2007/08/07 2,935 2,935 2,935 2,935 500
2007/08/06 2,935 2,935 2,935 2,935 2,000
2007/08/03 2,940 2,940 2,940 2,940 500
2007/08/02 2,990 2,990 2,990 2,990 500
2007/07/27 2,990 2,990 2,990 2,990 500
2007/07/26 2,970 2,970 2,940 2,940 1,000
2007/07/25 2,960 2,960 2,960 2,960 500
2007/07/24 2,980 2,980 2,980 2,980 500
2007/07/23 2,970 2,970 2,970 2,970 500
2007/07/20 2,950 2,950 2,950 2,950 500
2007/07/19 2,985 2,985 2,985 2,985 500
2007/07/18 2,985 2,985 2,985 2,985 1,000
2007/07/17 2,990 2,990 2,990 2,990 500
2007/07/13 2,990 2,995 2,990 2,995 1,000
2007/07/11 2,975 3,000 2,970 2,995 2,500
2007/07/10 2,915 2,920 2,915 2,920 2,500
2007/07/09 2,975 2,980 2,975 2,980 1,000
2007/07/06 2,940 2,940 2,940 2,940 500
2007/07/05 3,000 3,010 2,920 2,920 8,500
2007/07/04 2,965 2,965 2,965 2,965 500
2007/07/03 2,925 2,925 2,925 2,925 500
2007/07/02 2,985 2,985 2,985 2,985 500
2007/06/29 2,995 2,995 2,995 2,995 2,000
2007/06/27 2,915 2,930 2,915 2,930 2,500
2007/06/26 2,950 2,950 2,950 2,950 500
2007/06/25 2,915 2,915 2,915 2,915 500
2007/06/22 2,965 2,965 2,965 2,965 500
2007/06/21 2,960 2,960 2,960 2,960 1,000
2007/06/20 2,915 2,915 2,915 2,915 500
2007/06/19 2,915 2,915 2,915 2,915 500
2007/06/18 2,940 2,940 2,940 2,940 500
2007/06/15 2,915 2,915 2,915 2,915 500
2007/06/14 2,940 2,940 2,940 2,940 500
2007/06/13 2,915 2,915 2,915 2,915 500
2007/06/12 2,945 2,945 2,945 2,945 500
2007/06/08 2,910 2,910 2,910 2,910 1,000
2007/06/07 2,905 2,905 2,905 2,905 500
2007/06/06 2,950 2,950 2,950 2,950 500
2007/06/05 2,905 2,905 2,900 2,900 2,000
2007/06/04 2,985 2,985 2,985 2,985 500
2007/05/31 2,905 2,965 2,905 2,965 1,000
2007/05/30 2,990 2,990 2,990 2,990 500
2007/05/29 2,900 2,900 2,900 2,900 500
2007/05/28 2,930 2,930 2,930 2,930 500
2007/05/25 2,930 2,930 2,930 2,930 1,000
2007/05/24 2,900 2,905 2,900 2,905 7,000
2007/05/23 2,900 2,900 2,900 2,900 1,000
2007/05/22 2,900 2,900 2,900 2,900 1,000
2007/05/21 2,900 2,900 2,900 2,900 1,000
2007/05/18 2,900 2,900 2,870 2,870 1,000
2007/05/17 2,900 2,900 2,900 2,900 1,000
2007/05/16 2,900 2,900 2,900 2,900 500
2007/05/15 2,900 2,900 2,900 2,900 500
2007/05/14 2,900 2,900 2,900 2,900 1,000
2007/05/11 2,900 2,900 2,840 2,850 1,500
2007/05/10 2,900 2,900 2,900 2,900 500
2007/05/09 2,900 2,900 2,900 2,900 500
2007/05/08 2,890 2,895 2,890 2,890 1,500
2007/04/27 2,845 2,850 2,845 2,850 1,000
2007/04/26 2,845 2,850 2,845 2,850 1,000
2007/04/25 2,895 2,900 2,895 2,900 3,000
2007/04/24 2,895 2,900 2,895 2,900 1,000
2007/04/23 2,900 2,900 2,900 2,900 500
2007/04/20 2,900 2,900 2,900 2,900 500
2007/04/19 2,800 2,800 2,800 2,800 1,000
2007/04/18 2,950 2,950 2,950 2,950 500
2007/04/17 2,990 2,990 2,990 2,990 500
2007/04/13 2,855 2,925 2,830 2,925 5,500
2007/04/12 2,940 2,940 2,940 2,940 500
2007/04/09 2,825 2,890 2,825 2,890 3,500
2007/04/06 2,880 2,880 2,870 2,870 2,000
2007/04/05 2,880 2,880 2,870 2,870 1,500
2007/04/04 2,855 2,860 2,855 2,860 1,000
2007/04/03 2,855 2,870 2,845 2,860 7,000
2007/04/02 2,825 2,835 2,825 2,830 3,000
2007/03/30 2,830 2,830 2,815 2,815 4,000
2007/03/29 2,805 2,810 2,805 2,810 5,000
2007/03/28 2,805 2,805 2,795 2,800 2,000
2007/03/27 2,795 2,800 2,795 2,800 2,500
2007/03/26 2,845 2,850 2,790 2,800 25,500
2007/03/23 2,845 2,855 2,805 2,805 3,500
2007/03/22 2,920 2,920 2,815 2,845 15,500
2007/03/20 2,900 2,905 2,900 2,900 2,500
2007/03/19 2,900 2,900 2,900 2,900 500
2007/03/16 2,995 2,995 2,995 2,995 500
2007/03/15 3,000 3,000 2,995 2,995 13,500
2007/03/14 3,030 3,030 3,030 3,030 500
2007/03/13 3,010 3,010 3,010 3,010 500
2007/03/12 2,995 2,995 2,995 2,995 500
2007/03/09 3,030 3,030 3,030 3,030 500
2007/03/08 3,000 3,000 3,000 3,000 500
2007/03/07 3,030 3,030 3,030 3,030 500
2007/03/01 3,050 3,060 3,050 3,050 7,000
2007/02/28 3,000 3,060 2,995 3,060 19,000
2007/02/27 3,050 3,050 3,050 3,050 500
2007/02/26 3,000 3,000 3,000 3,000 500
2007/02/23 3,050 3,050 3,050 3,050 500
2007/02/22 2,980 2,980 2,980 2,980 500
2007/02/21 2,980 2,980 2,980 2,980 1,000
2007/02/20 2,980 2,980 2,980 2,980 500
2007/02/19 2,960 2,960 2,960 2,960 500
2007/02/16 2,915 2,915 2,915 2,915 500
2007/02/15 2,920 2,925 2,900 2,900 2,500
2007/02/14 3,040 3,040 3,040 3,040 500
2007/02/13 2,935 2,935 2,935 2,935 500
2007/02/09 3,000 3,000 3,000 3,000 500
2007/02/08 2,905 3,000 2,905 2,995 1,500
2007/02/07 3,050 3,050 3,050 3,050 500
2007/02/06 3,000 3,000 3,000 3,000 500
2007/02/01 2,895 2,895 2,895 2,895 500
2007/01/30 3,000 3,010 3,000 3,010 3,000
2007/01/29 2,990 2,990 2,990 2,990 500
2007/01/26 2,975 2,975 2,975 2,975 500
2007/01/25 2,900 2,900 2,900 2,900 500
2007/01/24 2,810 2,810 2,810 2,810 500
2007/01/23 3,100 3,100 3,100 3,100 500
2007/01/22 3,000 3,000 3,000 3,000 2,000
2007/01/19 3,070 3,110 3,070 3,100 1,500
2007/01/18 3,140 3,140 3,130 3,130 1,000
2007/01/17 2,945 2,950 2,920 2,920 6,500
2007/01/16 2,900 2,900 2,900 2,900 500
2007/01/15 2,925 2,925 2,925 2,925 500
2007/01/12 2,800 2,805 2,800 2,805 1,000
2007/01/11 2,820 2,820 2,820 2,820 500
2007/01/10 2,935 2,935 2,935 2,935 500
2007/01/05 2,795 2,800 2,795 2,800 1,000

このページの先頭へ