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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,595 | 1,595 | 1,595 | 1,595 | 500 |
| 2009/12/28 | 1,595 | 1,625 | 1,595 | 1,625 | 2,000 |
| 2009/12/25 | 1,685 | 1,685 | 1,685 | 1,685 | 500 |
| 2009/12/22 | 1,685 | 1,685 | 1,685 | 1,685 | 500 |
| 2009/12/17 | 1,645 | 1,650 | 1,645 | 1,650 | 1,500 |
| 2009/12/16 | 1,590 | 1,590 | 1,590 | 1,590 | 500 |
| 2009/12/08 | 1,501 | 1,501 | 1,501 | 1,501 | 500 |
| 2009/12/07 | 1,501 | 1,501 | 1,501 | 1,501 | 500 |
| 2009/12/04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2009/12/03 | 1,527 | 1,529 | 1,500 | 1,500 | 1,500 |
| 2009/12/02 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2009/12/01 | 1,540 | 1,550 | 1,540 | 1,550 | 1,000 |
| 2009/11/27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2009/11/26 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 |
| 2009/11/25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2009/11/20 | 1,749 | 1,749 | 1,749 | 1,749 | 500 |
| 2009/11/18 | 1,620 | 1,620 | 1,620 | 1,620 | 500 |
| 2009/11/17 | 1,650 | 1,650 | 1,650 | 1,650 | 500 |
| 2009/11/10 | 1,680 | 1,680 | 1,650 | 1,650 | 1,000 |
| 2009/10/27 | 1,799 | 1,799 | 1,740 | 1,740 | 1,000 |
| 2009/10/22 | 1,799 | 1,799 | 1,799 | 1,799 | 500 |
| 2009/10/20 | 1,810 | 1,810 | 1,810 | 1,810 | 500 |
| 2009/10/13 | 1,660 | 1,660 | 1,660 | 1,660 | 500 |
| 2009/10/09 | 1,656 | 1,656 | 1,656 | 1,656 | 500 |
| 2009/10/08 | 1,716 | 1,716 | 1,656 | 1,656 | 1,000 |
| 2009/10/07 | 1,716 | 1,716 | 1,716 | 1,716 | 500 |
| 2009/10/06 | 1,751 | 1,751 | 1,751 | 1,751 | 500 |
| 2009/10/02 | 1,879 | 1,899 | 1,879 | 1,899 | 2,000 |
| 2009/09/28 | 1,917 | 1,917 | 1,917 | 1,917 | 500 |
| 2009/09/25 | 1,917 | 1,917 | 1,917 | 1,917 | 500 |
| 2009/09/18 | 1,737 | 1,737 | 1,737 | 1,737 | 500 |
| 2009/09/16 | 1,737 | 1,737 | 1,737 | 1,737 | 500 |
| 2009/09/09 | 1,737 | 1,737 | 1,737 | 1,737 | 500 |
| 2009/09/07 | 1,763 | 1,763 | 1,763 | 1,763 | 500 |
| 2009/09/02 | 1,763 | 1,763 | 1,763 | 1,763 | 500 |
| 2009/08/24 | 1,755 | 1,785 | 1,755 | 1,785 | 1,000 |
| 2009/08/21 | 1,760 | 1,760 | 1,755 | 1,755 | 1,500 |
| 2009/08/20 | 1,850 | 1,850 | 1,850 | 1,850 | 500 |
| 2009/08/18 | 1,753 | 1,753 | 1,753 | 1,753 | 500 |
| 2009/08/05 | 1,753 | 1,753 | 1,753 | 1,753 | 2,000 |
| 2009/07/31 | 1,836 | 1,836 | 1,836 | 1,836 | 500 |
| 2009/07/29 | 1,604 | 1,604 | 1,604 | 1,604 | 500 |
| 2009/07/28 | 1,753 | 1,753 | 1,753 | 1,753 | 500 |
| 2009/07/27 | 1,840 | 1,840 | 1,840 | 1,840 | 500 |
| 2009/07/24 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 2009/07/22 | 1,830 | 1,830 | 1,830 | 1,830 | 500 |
| 2009/07/17 | 1,780 | 1,780 | 1,753 | 1,753 | 1,500 |
| 2009/07/16 | 1,780 | 1,780 | 1,780 | 1,780 | 500 |
| 2009/07/13 | 1,859 | 1,859 | 1,780 | 1,780 | 2,000 |
| 2009/07/10 | 1,860 | 1,860 | 1,860 | 1,860 | 2,500 |
| 2009/07/09 | 1,800 | 1,810 | 1,799 | 1,810 | 5,000 |
| 2009/07/08 | 1,703 | 1,703 | 1,703 | 1,703 | 2,500 |
| 2009/07/07 | 1,653 | 1,653 | 1,653 | 1,653 | 500 |
| 2009/07/03 | 1,551 | 1,551 | 1,551 | 1,551 | 500 |
| 2009/07/02 | 1,610 | 1,610 | 1,610 | 1,610 | 500 |
| 2009/07/01 | 1,600 | 1,600 | 1,576 | 1,576 | 1,000 |
| 2009/06/30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2009/06/26 | 1,545 | 1,545 | 1,545 | 1,545 | 500 |
| 2009/06/25 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2009/06/24 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2009/06/22 | 1,548 | 1,548 | 1,548 | 1,548 | 500 |
| 2009/06/19 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2009/06/18 | 1,549 | 1,549 | 1,549 | 1,549 | 500 |
| 2009/06/12 | 1,452 | 1,452 | 1,452 | 1,452 | 1,000 |
| 2009/06/08 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2009/06/02 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2009/05/28 | 1,548 | 1,548 | 1,548 | 1,548 | 500 |
| 2009/05/25 | 1,448 | 1,448 | 1,448 | 1,448 | 500 |
| 2009/05/20 | 1,448 | 1,448 | 1,448 | 1,448 | 500 |
| 2009/05/19 | 1,447 | 1,447 | 1,447 | 1,447 | 500 |
| 2009/05/14 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2009/05/11 | 1,467 | 1,467 | 1,467 | 1,467 | 500 |
| 2009/05/08 | 1,451 | 1,451 | 1,451 | 1,451 | 500 |
| 2009/05/07 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2009/05/01 | 1,350 | 1,350 | 1,350 | 1,350 | 500 |
| 2009/04/21 | 1,448 | 1,448 | 1,448 | 1,448 | 500 |
| 2009/04/20 | 1,450 | 1,450 | 1,430 | 1,430 | 1,000 |
| 2009/04/17 | 1,455 | 1,455 | 1,455 | 1,455 | 500 |
| 2009/04/16 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2009/04/15 | 1,414 | 1,414 | 1,414 | 1,414 | 500 |
| 2009/04/09 | 1,331 | 1,331 | 1,311 | 1,311 | 1,000 |
| 2009/04/08 | 1,411 | 1,431 | 1,411 | 1,431 | 1,000 |
| 2009/04/07 | 1,281 | 1,311 | 1,281 | 1,311 | 1,000 |
| 2009/04/06 | 1,250 | 1,254 | 1,250 | 1,251 | 10,000 |
| 2009/04/03 | 1,250 | 1,251 | 1,250 | 1,250 | 4,000 |
| 2009/04/02 | 1,250 | 1,250 | 1,250 | 1,250 | 500 |
| 2009/04/01 | 1,250 | 1,250 | 1,190 | 1,210 | 2,500 |
| 2009/03/30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2009/03/27 | 1,260 | 1,270 | 1,230 | 1,250 | 7,000 |
| 2009/03/26 | 1,278 | 1,278 | 1,258 | 1,258 | 1,500 |
| 2009/03/25 | 1,300 | 1,305 | 1,298 | 1,298 | 14,000 |
| 2009/03/24 | 1,301 | 1,301 | 1,300 | 1,300 | 14,500 |
| 2009/03/23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,500 |
| 2009/03/19 | 1,302 | 1,303 | 1,300 | 1,300 | 1,500 |
| 2009/03/18 | 1,305 | 1,306 | 1,303 | 1,303 | 1,500 |
| 2009/03/17 | 1,308 | 1,308 | 1,308 | 1,308 | 500 |
| 2009/03/16 | 1,309 | 1,309 | 1,309 | 1,309 | 500 |
| 2009/03/13 | 1,310 | 1,310 | 1,310 | 1,310 | 500 |
| 2009/03/06 | 1,309 | 1,315 | 1,309 | 1,315 | 7,500 |
| 2009/03/05 | 1,390 | 1,390 | 1,390 | 1,390 | 500 |
| 2009/02/27 | 1,394 | 1,394 | 1,394 | 1,394 | 500 |
| 2009/02/26 | 1,395 | 1,395 | 1,395 | 1,395 | 500 |
| 2009/02/20 | 1,399 | 1,399 | 1,399 | 1,399 | 500 |
| 2009/02/16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2009/02/09 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2009/02/06 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2009/02/04 | 1,400 | 1,400 | 1,400 | 1,400 | 4,500 |
| 2009/02/03 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2009/01/27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2009/01/20 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2009/01/19 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2009/01/15 | 1,410 | 1,410 | 1,410 | 1,410 | 500 |
| 2009/01/13 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 2009/01/08 | 1,500 | 1,500 | 1,500 | 1,500 | 4,500 |
| 2009/01/07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2009/01/06 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |