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 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,880 | 7,890 | 7,880 | 7,890 | 200 |
| 2014/12/26 | 7,750 | 7,760 | 7,750 | 7,760 | 200 |
| 2014/12/25 | 7,800 | 7,800 | 7,650 | 7,650 | 300 |
| 2014/12/24 | 7,800 | 7,800 | 7,800 | 7,800 | 100 |
| 2014/12/22 | 7,870 | 7,870 | 7,870 | 7,870 | 100 |
| 2014/12/19 | 7,660 | 7,870 | 7,660 | 7,870 | 700 |
| 2014/12/09 | 7,900 | 7,900 | 7,900 | 7,900 | 200 |
| 2014/12/05 | 7,930 | 7,930 | 7,930 | 7,930 | 100 |
| 2014/11/27 | 8,000 | 8,000 | 7,950 | 7,950 | 500 |
| 2014/11/25 | 7,950 | 7,950 | 7,950 | 7,950 | 100 |
| 2014/11/21 | 7,840 | 7,850 | 7,840 | 7,850 | 200 |
| 2014/11/20 | 7,780 | 7,780 | 7,780 | 7,780 | 100 |
| 2014/11/17 | 7,750 | 7,780 | 7,750 | 7,780 | 500 |
| 2014/11/14 | 7,600 | 7,600 | 7,600 | 7,600 | 100 |
| 2014/11/12 | 7,550 | 7,550 | 7,550 | 7,550 | 400 |
| 2014/11/11 | 7,550 | 7,550 | 7,500 | 7,500 | 600 |
| 2014/11/10 | 7,620 | 7,620 | 7,600 | 7,600 | 400 |
| 2014/11/06 | 7,570 | 7,900 | 7,570 | 7,900 | 800 |
| 2014/11/05 | 7,680 | 7,800 | 7,680 | 7,800 | 700 |
| 2014/11/04 | 7,680 | 7,680 | 7,680 | 7,680 | 100 |
| 2014/10/31 | 7,520 | 7,580 | 7,520 | 7,580 | 200 |
| 2014/10/21 | 7,300 | 7,300 | 7,200 | 7,200 | 600 |
| 2014/10/17 | 7,300 | 7,300 | 7,300 | 7,300 | 100 |
| 2014/10/14 | 7,360 | 7,360 | 7,360 | 7,360 | 100 |
| 2014/10/10 | 7,550 | 7,550 | 7,500 | 7,500 | 200 |
| 2014/10/08 | 7,700 | 7,700 | 7,700 | 7,700 | 100 |
| 2014/10/02 | 7,700 | 7,710 | 7,700 | 7,710 | 300 |
| 2014/10/01 | 7,710 | 7,710 | 7,710 | 7,710 | 100 |
| 2014/09/30 | 7,790 | 7,790 | 7,790 | 7,790 | 200 |
| 2014/09/26 | 8,000 | 8,000 | 7,700 | 7,700 | 200 |
| 2014/09/26 | 1 -> 0.40 分割 | ||||
| 2014/09/24 | 3,150 | 3,200 | 3,150 | 3,200 | 1,000 |
| 2014/09/19 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 |
| 2014/09/17 | 3,105 | 3,105 | 3,105 | 3,105 | 500 |
| 2014/09/16 | 3,200 | 3,200 | 3,100 | 3,100 | 1,000 |
| 2014/09/12 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 2014/09/09 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 2014/09/08 | 3,205 | 3,220 | 3,205 | 3,220 | 1,500 |
| 2014/08/20 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 2014/08/08 | 3,220 | 3,220 | 3,200 | 3,200 | 1,000 |
| 2014/08/04 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 2014/08/01 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 2014/07/29 | 3,310 | 3,310 | 3,310 | 3,310 | 500 |
| 2014/07/28 | 3,175 | 3,175 | 3,175 | 3,175 | 1,000 |
| 2014/07/25 | 3,125 | 3,175 | 3,125 | 3,175 | 1,000 |
| 2014/07/23 | 3,270 | 3,270 | 3,260 | 3,260 | 1,000 |
| 2014/07/16 | 3,205 | 3,205 | 3,200 | 3,200 | 1,000 |
| 2014/07/15 | 3,230 | 3,230 | 3,230 | 3,230 | 500 |
| 2014/07/07 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2014/07/04 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 |
| 2014/07/03 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 2014/07/02 | 3,170 | 3,195 | 3,170 | 3,195 | 4,500 |
| 2014/07/01 | 3,120 | 3,120 | 3,120 | 3,120 | 500 |
| 2014/06/30 | 3,105 | 3,105 | 3,105 | 3,105 | 500 |
| 2014/06/26 | 3,100 | 3,175 | 3,100 | 3,175 | 1,500 |
| 2014/06/25 | 3,110 | 3,110 | 3,100 | 3,100 | 1,000 |
| 2014/06/20 | 3,180 | 3,180 | 3,180 | 3,180 | 500 |
| 2014/06/19 | 3,190 | 3,190 | 3,120 | 3,120 | 1,500 |
| 2014/06/18 | 3,200 | 3,200 | 3,200 | 3,200 | 500 |
| 2014/06/17 | 3,030 | 3,200 | 3,030 | 3,200 | 2,500 |
| 2014/06/13 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 2014/06/10 | 3,000 | 3,000 | 3,000 | 3,000 | 1,500 |
| 2014/06/09 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 2014/06/05 | 2,890 | 2,940 | 2,890 | 2,915 | 3,000 |
| 2014/06/02 | 3,195 | 3,195 | 3,195 | 3,195 | 1,000 |
| 2014/05/28 | 3,050 | 3,150 | 3,050 | 3,150 | 1,000 |
| 2014/05/22 | 2,711 | 2,900 | 2,711 | 2,900 | 2,500 |
| 2014/05/20 | 2,800 | 2,850 | 2,800 | 2,850 | 3,500 |
| 2014/05/19 | 2,652 | 2,652 | 2,600 | 2,600 | 2,500 |
| 2014/05/12 | 2,875 | 2,875 | 2,850 | 2,850 | 2,000 |
| 2014/05/08 | 2,975 | 2,975 | 2,975 | 2,975 | 500 |
| 2014/05/01 | 2,925 | 2,925 | 2,925 | 2,925 | 500 |
| 2014/04/28 | 2,950 | 2,950 | 2,950 | 2,950 | 500 |
| 2014/04/24 | 2,950 | 2,950 | 2,950 | 2,950 | 500 |
| 2014/04/22 | 3,065 | 3,065 | 3,065 | 3,065 | 500 |
| 2014/04/18 | 2,901 | 2,901 | 2,901 | 2,901 | 500 |
| 2014/04/16 | 2,900 | 2,900 | 2,900 | 2,900 | 500 |
| 2014/04/14 | 2,900 | 2,900 | 2,900 | 2,900 | 500 |
| 2014/04/11 | 3,000 | 3,000 | 2,950 | 2,950 | 1,000 |
| 2014/04/09 | 3,055 | 3,055 | 3,000 | 3,000 | 1,500 |
| 2014/04/04 | 3,055 | 3,055 | 3,055 | 3,055 | 500 |
| 2014/04/02 | 3,040 | 3,040 | 3,000 | 3,000 | 1,000 |
| 2014/04/01 | 3,040 | 3,040 | 3,040 | 3,040 | 500 |
| 2014/03/31 | 3,040 | 3,040 | 3,040 | 3,040 | 500 |
| 2014/03/20 | 3,310 | 3,310 | 3,310 | 3,310 | 500 |
| 2014/03/14 | 3,100 | 3,100 | 3,050 | 3,100 | 2,000 |
| 2014/03/13 | 3,170 | 3,170 | 3,170 | 3,170 | 500 |
| 2014/03/11 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 2014/03/07 | 3,100 | 3,100 | 3,100 | 3,100 | 500 |
| 2014/03/06 | 3,165 | 3,165 | 3,165 | 3,165 | 500 |
| 2014/03/05 | 3,100 | 3,170 | 3,100 | 3,170 | 3,000 |
| 2014/03/04 | 3,150 | 3,150 | 3,100 | 3,100 | 3,500 |
| 2014/03/03 | 3,180 | 3,180 | 3,180 | 3,180 | 500 |
| 2014/02/27 | 3,350 | 3,350 | 3,220 | 3,220 | 2,000 |
| 2014/02/26 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2014/02/25 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2014/02/21 | 3,220 | 3,220 | 3,220 | 3,220 | 500 |
| 2014/02/20 | 3,380 | 3,400 | 3,215 | 3,215 | 1,500 |
| 2014/02/06 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 2014/02/04 | 3,000 | 3,100 | 2,850 | 3,100 | 5,500 |
| 2014/01/24 | 3,300 | 3,300 | 3,200 | 3,200 | 2,000 |
| 2014/01/23 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 |
| 2014/01/22 | 3,340 | 3,340 | 3,340 | 3,340 | 500 |
| 2014/01/21 | 3,500 | 3,600 | 3,490 | 3,550 | 11,000 |
| 2014/01/20 | 3,335 | 3,380 | 3,335 | 3,380 | 3,000 |
| 2014/01/17 | 3,305 | 3,450 | 3,305 | 3,310 | 2,500 |
| 2014/01/16 | 3,305 | 3,305 | 3,305 | 3,305 | 500 |
| 2014/01/14 | 3,200 | 3,215 | 3,195 | 3,200 | 11,500 |
| 2014/01/10 | 3,310 | 3,310 | 3,300 | 3,300 | 1,000 |
| 2014/01/09 | 3,230 | 3,435 | 3,230 | 3,435 | 1,000 |
| 2014/01/08 | 3,030 | 3,230 | 3,030 | 3,230 | 5,500 |
| 2014/01/07 | 3,020 | 3,100 | 3,020 | 3,100 | 2,000 |
| 2014/01/06 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |