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 |
---|---|---|---|---|---|
2017/12/29 | 12,300 | 12,300 | 12,200 | 12,200 | 500 |
2017/12/28 | 12,310 | 12,310 | 12,300 | 12,300 | 600 |
2017/12/27 | 12,300 | 12,300 | 12,300 | 12,300 | 600 |
2017/12/26 | 12,300 | 12,550 | 12,160 | 12,270 | 1,900 |
2017/12/25 | 12,300 | 12,300 | 12,300 | 12,300 | 100 |
2017/12/22 | 12,540 | 12,670 | 12,360 | 12,360 | 2,300 |
2017/12/21 | 13,140 | 13,140 | 13,140 | 13,140 | 100 |
2017/12/20 | 13,140 | 13,140 | 13,140 | 13,140 | 200 |
2017/12/19 | 13,160 | 13,160 | 13,140 | 13,140 | 300 |
2017/12/18 | 13,160 | 13,160 | 13,160 | 13,160 | 100 |
2017/12/15 | 13,260 | 13,260 | 13,230 | 13,230 | 400 |
2017/12/14 | 12,740 | 12,740 | 12,410 | 12,410 | 300 |
2017/12/13 | 12,950 | 12,950 | 12,800 | 12,810 | 400 |
2017/12/12 | 12,950 | 13,000 | 12,950 | 13,000 | 200 |
2017/12/11 | 13,010 | 13,010 | 13,010 | 13,010 | 100 |
2017/12/07 | 14,290 | 14,290 | 13,980 | 13,980 | 3,400 |
2017/12/06 | 14,400 | 14,400 | 14,280 | 14,280 | 2,700 |
2017/12/05 | 14,280 | 14,560 | 14,280 | 14,400 | 4,800 |
2017/12/04 | 14,200 | 14,200 | 14,000 | 14,000 | 600 |
2017/12/01 | 14,200 | 14,300 | 14,200 | 14,200 | 1,300 |
2017/11/30 | 13,990 | 14,200 | 13,900 | 14,200 | 2,100 |
2017/11/29 | 13,990 | 13,990 | 13,990 | 13,990 | 100 |
2017/11/28 | 13,710 | 13,710 | 13,710 | 13,710 | 300 |
2017/11/27 | 13,610 | 13,990 | 13,600 | 13,600 | 1,300 |
2017/11/24 | 12,710 | 12,710 | 12,710 | 12,710 | 400 |
2017/11/22 | 12,370 | 12,610 | 12,370 | 12,610 | 1,200 |
2017/11/21 | 12,300 | 12,500 | 12,210 | 12,340 | 1,100 |
2017/11/20 | 12,250 | 12,250 | 12,250 | 12,250 | 100 |
2017/11/17 | 12,030 | 12,200 | 12,030 | 12,200 | 700 |
2017/11/16 | 11,990 | 12,020 | 11,990 | 12,000 | 700 |
2017/11/15 | 12,100 | 12,100 | 11,990 | 12,010 | 800 |
2017/11/14 | 12,110 | 12,110 | 11,910 | 12,010 | 400 |
2017/11/13 | 12,090 | 12,100 | 12,090 | 12,100 | 400 |
2017/11/10 | 11,990 | 12,020 | 11,990 | 12,020 | 1,400 |
2017/11/06 | 12,000 | 12,000 | 11,820 | 11,990 | 800 |
2017/11/02 | 12,200 | 12,200 | 12,000 | 12,010 | 600 |
2017/10/30 | 12,070 | 12,070 | 12,000 | 12,000 | 300 |
2017/10/27 | 12,000 | 12,070 | 12,000 | 12,070 | 300 |
2017/10/25 | 12,200 | 12,200 | 12,200 | 12,200 | 100 |
2017/10/24 | 12,400 | 12,400 | 12,400 | 12,400 | 200 |
2017/10/23 | 12,320 | 12,320 | 12,320 | 12,320 | 100 |
2017/10/20 | 12,120 | 12,120 | 12,120 | 12,120 | 100 |
2017/10/19 | 12,290 | 12,300 | 12,290 | 12,300 | 200 |
2017/10/18 | 12,200 | 12,440 | 12,200 | 12,230 | 300 |
2017/10/17 | 12,490 | 12,490 | 12,490 | 12,490 | 100 |
2017/10/16 | 12,600 | 12,630 | 12,600 | 12,630 | 1,400 |
2017/10/13 | 12,600 | 12,600 | 12,400 | 12,590 | 800 |
2017/10/12 | 12,600 | 12,600 | 12,460 | 12,600 | 1,300 |
2017/10/11 | 12,600 | 12,600 | 12,500 | 12,500 | 400 |
2017/10/10 | 12,600 | 12,600 | 12,600 | 12,600 | 300 |
2017/10/06 | 12,640 | 12,640 | 12,640 | 12,640 | 100 |
2017/10/05 | 12,600 | 12,600 | 12,550 | 12,600 | 1,000 |
2017/10/04 | 12,600 | 12,600 | 12,510 | 12,600 | 900 |
2017/10/03 | 12,500 | 12,600 | 12,500 | 12,600 | 1,600 |
2017/10/02 | 12,200 | 12,500 | 12,010 | 12,400 | 2,700 |
2017/09/29 | 12,000 | 12,250 | 12,000 | 12,250 | 2,300 |
2017/09/28 | 11,990 | 12,100 | 11,980 | 12,100 | 1,600 |
2017/09/27 | 11,990 | 11,990 | 11,900 | 11,990 | 300 |
2017/09/26 | 11,900 | 11,990 | 11,710 | 11,990 | 700 |
2017/09/25 | 11,800 | 11,960 | 11,800 | 11,960 | 200 |
2017/09/22 | 11,590 | 12,000 | 11,590 | 11,700 | 2,500 |
2017/09/21 | 11,500 | 11,800 | 11,410 | 11,410 | 800 |
2017/09/20 | 12,000 | 12,000 | 11,220 | 11,440 | 2,100 |
2017/09/19 | 11,840 | 12,000 | 11,840 | 12,000 | 800 |
2017/09/15 | 11,970 | 11,970 | 11,970 | 11,970 | 100 |
2017/09/14 | 11,950 | 12,110 | 11,810 | 11,810 | 4,100 |
2017/09/13 | 11,860 | 12,390 | 11,790 | 11,790 | 5,600 |
2017/09/12 | 11,310 | 11,900 | 11,310 | 11,790 | 5,800 |
2017/09/11 | 11,200 | 11,390 | 11,200 | 11,290 | 4,500 |
2017/09/08 | 11,200 | 11,300 | 11,120 | 11,200 | 4,900 |
2017/09/07 | 11,490 | 11,490 | 10,600 | 10,990 | 5,500 |
2017/09/06 | 10,010 | 10,560 | 10,010 | 10,290 | 3,100 |
2017/09/05 | 10,010 | 10,010 | 10,010 | 10,010 | 200 |
2017/09/04 | 10,090 | 10,090 | 10,010 | 10,010 | 500 |
2017/09/01 | 9,990 | 10,000 | 9,990 | 10,000 | 200 |
2017/08/31 | 10,000 | 10,060 | 10,000 | 10,060 | 300 |
2017/08/30 | 10,050 | 10,050 | 9,970 | 10,000 | 700 |
2017/08/25 | 10,160 | 10,160 | 10,060 | 10,060 | 200 |
2017/08/24 | 10,160 | 10,160 | 10,080 | 10,120 | 600 |
2017/08/23 | 10,060 | 10,060 | 10,050 | 10,050 | 500 |
2017/08/21 | 10,100 | 10,100 | 10,100 | 10,100 | 300 |
2017/08/18 | 10,150 | 10,160 | 10,000 | 10,150 | 1,400 |
2017/08/17 | 10,040 | 10,130 | 10,040 | 10,130 | 1,100 |
2017/08/15 | 10,480 | 10,480 | 10,340 | 10,340 | 200 |
2017/08/09 | 10,480 | 10,480 | 10,480 | 10,480 | 100 |
2017/08/07 | 10,400 | 10,400 | 10,400 | 10,400 | 200 |
2017/08/04 | 10,500 | 10,500 | 10,400 | 10,400 | 400 |
2017/08/02 | 10,500 | 10,500 | 10,500 | 10,500 | 400 |
2017/08/01 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2017/07/31 | 10,500 | 10,500 | 10,500 | 10,500 | 200 |
2017/07/28 | 10,500 | 10,500 | 10,400 | 10,400 | 200 |
2017/07/27 | 10,500 | 10,500 | 10,500 | 10,500 | 200 |
2017/07/26 | 10,500 | 10,500 | 10,500 | 10,500 | 300 |
2017/07/25 | 10,500 | 10,500 | 10,500 | 10,500 | 200 |
2017/07/24 | 10,500 | 10,500 | 10,500 | 10,500 | 300 |
2017/07/21 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2017/07/20 | 10,500 | 10,500 | 10,500 | 10,500 | 600 |
2017/07/19 | 10,480 | 10,500 | 10,400 | 10,500 | 2,600 |
2017/07/18 | 10,480 | 10,480 | 10,480 | 10,480 | 100 |
2017/07/14 | 10,490 | 10,490 | 10,490 | 10,490 | 100 |
2017/07/13 | 10,260 | 10,260 | 10,260 | 10,260 | 100 |
2017/07/12 | 10,500 | 10,500 | 10,350 | 10,350 | 200 |
2017/07/11 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2017/07/10 | 10,520 | 10,530 | 10,500 | 10,500 | 600 |
2017/07/07 | 10,610 | 10,610 | 10,610 | 10,610 | 100 |
2017/07/05 | 10,590 | 10,590 | 10,590 | 10,590 | 100 |
2017/07/04 | 10,890 | 10,900 | 10,590 | 10,590 | 1,400 |
2017/07/03 | 10,790 | 10,790 | 10,790 | 10,790 | 200 |
2017/06/30 | 10,660 | 10,800 | 10,580 | 10,800 | 700 |
2017/06/29 | 10,810 | 10,810 | 10,810 | 10,810 | 200 |
2017/06/28 | 10,900 | 10,900 | 10,810 | 10,820 | 400 |
2017/06/27 | 10,850 | 10,850 | 10,810 | 10,810 | 200 |
2017/06/26 | 10,800 | 10,800 | 10,800 | 10,800 | 200 |
2017/06/22 | 10,760 | 10,760 | 10,760 | 10,760 | 100 |
2017/06/19 | 10,620 | 10,620 | 10,610 | 10,610 | 200 |
2017/06/16 | 10,520 | 10,620 | 10,520 | 10,620 | 400 |
2017/06/15 | 10,800 | 10,800 | 10,800 | 10,800 | 200 |
2017/06/14 | 10,890 | 10,890 | 10,800 | 10,800 | 300 |
2017/06/13 | 10,890 | 10,890 | 10,890 | 10,890 | 200 |
2017/06/12 | 10,590 | 10,590 | 10,590 | 10,590 | 200 |
2017/06/09 | 10,870 | 10,870 | 10,870 | 10,870 | 100 |
2017/06/08 | 10,810 | 10,860 | 10,810 | 10,860 | 400 |
2017/06/07 | 10,710 | 10,710 | 10,710 | 10,710 | 200 |
2017/06/06 | 10,660 | 10,700 | 10,660 | 10,700 | 300 |
2017/06/05 | 10,650 | 10,650 | 10,650 | 10,650 | 100 |
2017/06/02 | 10,800 | 10,800 | 10,600 | 10,600 | 200 |
2017/06/01 | 10,600 | 10,750 | 10,600 | 10,750 | 200 |
2017/05/30 | 10,600 | 10,600 | 10,600 | 10,600 | 100 |
2017/05/29 | 10,600 | 10,600 | 10,600 | 10,600 | 400 |
2017/05/26 | 10,580 | 10,580 | 10,580 | 10,580 | 100 |
2017/05/25 | 10,510 | 10,580 | 10,510 | 10,580 | 300 |
2017/05/24 | 10,510 | 10,510 | 10,510 | 10,510 | 100 |
2017/05/22 | 10,590 | 10,590 | 10,490 | 10,490 | 200 |
2017/05/19 | 10,490 | 10,490 | 10,490 | 10,490 | 200 |
2017/05/18 | 10,440 | 10,490 | 10,440 | 10,490 | 200 |
2017/05/17 | 10,540 | 10,600 | 10,440 | 10,440 | 500 |
2017/05/16 | 10,500 | 10,540 | 10,500 | 10,540 | 400 |
2017/05/15 | 10,380 | 10,380 | 10,370 | 10,370 | 500 |
2017/05/12 | 10,590 | 10,590 | 10,500 | 10,500 | 200 |
2017/05/11 | 10,600 | 10,600 | 10,500 | 10,590 | 400 |
2017/05/10 | 10,600 | 10,600 | 10,600 | 10,600 | 300 |
2017/05/09 | 10,500 | 10,600 | 10,500 | 10,600 | 700 |
2017/05/08 | 10,490 | 10,490 | 10,490 | 10,490 | 100 |
2017/05/02 | 10,490 | 10,490 | 10,490 | 10,490 | 100 |
2017/05/01 | 10,490 | 10,490 | 10,490 | 10,490 | 600 |
2017/04/28 | 10,510 | 10,510 | 10,490 | 10,500 | 1,100 |
2017/04/27 | 10,490 | 10,510 | 10,360 | 10,510 | 1,500 |
2017/04/21 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2017/04/20 | 10,200 | 10,500 | 10,110 | 10,500 | 600 |
2017/04/19 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2017/04/18 | 10,500 | 10,500 | 10,500 | 10,500 | 2,000 |
2017/04/13 | 10,500 | 10,500 | 10,500 | 10,500 | 300 |
2017/04/11 | 10,500 | 10,500 | 10,500 | 10,500 | 1,300 |
2017/04/10 | 10,500 | 10,500 | 10,500 | 10,500 | 1,500 |
2017/04/07 | 10,500 | 10,500 | 10,310 | 10,500 | 2,900 |
2017/04/06 | 10,500 | 10,500 | 10,500 | 10,500 | 600 |
2017/04/05 | 10,500 | 10,500 | 10,500 | 10,500 | 300 |
2017/04/04 | 10,500 | 10,500 | 10,500 | 10,500 | 400 |
2017/04/03 | 10,450 | 10,500 | 10,150 | 10,500 | 1,000 |
2017/03/31 | 10,190 | 10,450 | 10,190 | 10,450 | 400 |
2017/03/30 | 10,200 | 10,490 | 10,190 | 10,190 | 600 |
2017/03/29 | 10,350 | 10,350 | 10,200 | 10,200 | 300 |
2017/03/28 | 10,380 | 10,700 | 10,380 | 10,680 | 500 |
2017/03/27 | 10,500 | 10,680 | 10,500 | 10,680 | 400 |
2017/03/24 | 10,490 | 10,500 | 10,490 | 10,500 | 200 |
2017/03/23 | 10,500 | 10,500 | 10,490 | 10,490 | 200 |
2017/03/22 | 10,560 | 10,700 | 10,390 | 10,700 | 1,000 |
2017/03/21 | 10,700 | 10,700 | 10,700 | 10,700 | 500 |
2017/03/17 | 10,500 | 10,520 | 10,500 | 10,520 | 600 |
2017/03/16 | 10,500 | 10,500 | 10,330 | 10,500 | 1,200 |
2017/03/15 | 10,380 | 10,500 | 10,380 | 10,500 | 300 |
2017/03/14 | 10,480 | 10,480 | 10,380 | 10,380 | 300 |
2017/03/10 | 10,500 | 10,500 | 10,320 | 10,480 | 800 |
2017/03/09 | 10,400 | 10,490 | 10,400 | 10,490 | 1,000 |
2017/03/08 | 10,410 | 10,410 | 10,220 | 10,310 | 900 |
2017/03/07 | 10,110 | 10,400 | 10,110 | 10,400 | 400 |
2017/03/06 | 10,070 | 10,110 | 10,070 | 10,110 | 300 |
2017/03/03 | 10,000 | 10,450 | 10,000 | 10,020 | 2,200 |
2017/03/02 | 9,950 | 10,000 | 9,890 | 10,000 | 1,100 |
2017/03/01 | 9,940 | 9,950 | 9,800 | 9,950 | 800 |
2017/02/28 | 9,950 | 9,950 | 9,940 | 9,940 | 200 |
2017/02/27 | 10,000 | 10,000 | 9,840 | 9,950 | 600 |
2017/02/24 | 9,980 | 9,990 | 9,900 | 9,900 | 300 |
2017/02/23 | 9,900 | 9,900 | 9,900 | 9,900 | 700 |
2017/02/22 | 9,800 | 9,800 | 9,800 | 9,800 | 200 |
2017/02/21 | 9,800 | 9,800 | 9,800 | 9,800 | 200 |
2017/02/20 | 9,690 | 9,790 | 9,690 | 9,790 | 600 |
2017/02/16 | 9,800 | 9,800 | 9,690 | 9,690 | 500 |
2017/02/15 | 9,660 | 9,660 | 9,660 | 9,660 | 100 |
2017/02/14 | 9,610 | 9,660 | 9,600 | 9,620 | 800 |
2017/02/13 | 9,470 | 9,600 | 9,420 | 9,600 | 1,700 |
2017/02/10 | 9,410 | 9,410 | 9,410 | 9,410 | 500 |
2017/02/09 | 9,410 | 9,410 | 9,410 | 9,410 | 100 |
2017/02/08 | 9,390 | 9,410 | 9,390 | 9,410 | 900 |
2017/02/07 | 9,370 | 9,370 | 9,370 | 9,370 | 100 |
2017/02/06 | 9,310 | 9,310 | 9,310 | 9,310 | 300 |
2017/02/03 | 9,300 | 9,350 | 9,300 | 9,310 | 400 |
2017/02/02 | 9,280 | 9,290 | 9,280 | 9,290 | 300 |
2017/02/01 | 9,250 | 9,250 | 9,250 | 9,250 | 100 |
2017/01/31 | 9,330 | 9,360 | 9,250 | 9,250 | 1,200 |
2017/01/30 | 9,380 | 9,380 | 9,330 | 9,330 | 300 |
2017/01/27 | 9,250 | 9,250 | 9,110 | 9,150 | 1,000 |
2017/01/25 | 9,110 | 9,110 | 9,110 | 9,110 | 200 |
2017/01/24 | 9,110 | 9,110 | 9,110 | 9,110 | 100 |
2017/01/23 | 9,110 | 9,110 | 9,110 | 9,110 | 100 |
2017/01/20 | 9,100 | 9,100 | 9,100 | 9,100 | 200 |
2017/01/19 | 9,100 | 9,100 | 9,060 | 9,100 | 500 |
2017/01/18 | 9,150 | 9,150 | 9,100 | 9,100 | 300 |
2017/01/17 | 9,150 | 9,150 | 9,150 | 9,150 | 200 |
2017/01/16 | 9,150 | 9,200 | 9,100 | 9,150 | 900 |
2017/01/13 | 9,090 | 9,150 | 9,090 | 9,150 | 400 |
2017/01/12 | 9,090 | 9,090 | 9,090 | 9,090 | 400 |
2017/01/11 | 9,010 | 9,090 | 9,010 | 9,090 | 900 |
2017/01/10 | 8,930 | 9,000 | 8,930 | 9,000 | 600 |
2017/01/06 | 8,770 | 8,890 | 8,770 | 8,890 | 1,000 |
2017/01/05 | 8,740 | 8,770 | 8,710 | 8,770 | 1,200 |
2017/01/04 | 8,560 | 8,650 | 8,560 | 8,650 | 500 |