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 |
|---|---|---|---|---|---|
| 2024/04/26 | 17,400 | 17,690 | 17,360 | 17,690 | 300 |
| 2024/04/25 | 17,290 | 17,290 | 17,250 | 17,260 | 700 |
| 2024/04/24 | 17,250 | 17,250 | 16,600 | 17,250 | 800 |
| 2024/04/23 | 17,360 | 17,360 | 17,360 | 17,360 | 100 |
| 2024/04/22 | 16,560 | 16,560 | 16,560 | 16,560 | 200 |
| 2024/04/19 | 16,910 | 17,130 | 16,550 | 16,650 | 900 |
| 2024/04/17 | 16,900 | 16,910 | 16,900 | 16,910 | 1,300 |
| 2024/04/12 | 16,660 | 16,900 | 16,660 | 16,900 | 700 |
| 2024/04/11 | 16,730 | 16,770 | 16,510 | 16,610 | 1,000 |
| 2024/04/08 | 17,000 | 17,130 | 17,000 | 17,130 | 200 |
| 2024/04/05 | 17,270 | 17,500 | 16,230 | 16,930 | 2,300 |
| 2024/04/04 | 17,670 | 17,670 | 17,670 | 17,670 | 200 |
| 2024/04/03 | 17,590 | 17,670 | 17,500 | 17,670 | 1,100 |
| 2024/04/02 | 17,990 | 17,990 | 17,990 | 17,990 | 100 |
| 2024/04/01 | 18,000 | 18,000 | 17,980 | 17,980 | 300 |
| 2024/03/29 | 17,700 | 18,050 | 17,680 | 17,800 | 900 |
| 2024/03/28 | 18,150 | 18,150 | 17,710 | 17,710 | 1,300 |
| 2024/03/25 | 18,100 | 18,500 | 18,100 | 18,500 | 200 |
| 2024/03/22 | 18,510 | 18,780 | 18,500 | 18,500 | 1,700 |
| 2024/03/21 | 18,700 | 18,700 | 18,300 | 18,300 | 1,900 |
| 2024/03/18 | 18,100 | 18,310 | 17,900 | 18,300 | 800 |
| 2024/03/15 | 17,620 | 18,100 | 17,620 | 18,100 | 300 |
| 2024/03/14 | 18,000 | 18,000 | 17,690 | 17,740 | 400 |
| 2024/03/13 | 18,400 | 18,400 | 18,020 | 18,080 | 900 |
| 2024/03/12 | 18,300 | 18,550 | 18,050 | 18,550 | 500 |
| 2024/03/11 | 18,720 | 18,720 | 18,700 | 18,700 | 800 |
| 2024/03/08 | 19,000 | 19,170 | 18,780 | 18,780 | 400 |
| 2024/03/07 | 19,010 | 19,200 | 19,000 | 19,000 | 300 |
| 2024/03/06 | 19,010 | 19,670 | 19,010 | 19,200 | 500 |
| 2024/03/05 | 19,220 | 19,220 | 19,220 | 19,220 | 200 |
| 2024/03/04 | 19,000 | 19,220 | 19,000 | 19,220 | 300 |
| 2024/02/27 | 19,000 | 19,550 | 18,990 | 19,000 | 2,200 |
| 2024/02/26 | 17,860 | 19,280 | 17,860 | 19,280 | 1,100 |
| 2024/02/22 | 18,010 | 18,010 | 17,810 | 18,010 | 400 |
| 2024/02/16 | 17,500 | 17,500 | 17,120 | 17,210 | 500 |
| 2024/02/15 | 16,830 | 17,280 | 16,630 | 17,110 | 1,500 |
| 2024/02/14 | 17,290 | 17,290 | 17,230 | 17,230 | 200 |
| 2024/02/13 | 17,140 | 17,140 | 17,000 | 17,000 | 300 |
| 2024/02/09 | 17,290 | 17,290 | 17,290 | 17,290 | 200 |
| 2024/02/08 | 17,150 | 17,150 | 17,000 | 17,000 | 200 |
| 2024/02/07 | 17,620 | 17,620 | 16,600 | 16,750 | 1,400 |
| 2024/02/05 | 17,510 | 17,620 | 17,510 | 17,620 | 300 |
| 2024/02/02 | 17,630 | 17,660 | 17,440 | 17,510 | 400 |
| 2024/02/01 | 17,400 | 18,200 | 17,400 | 17,630 | 1,000 |
| 2024/01/31 | 17,300 | 17,700 | 17,300 | 17,380 | 700 |
| 2024/01/29 | 16,250 | 16,500 | 16,250 | 16,500 | 700 |
| 2024/01/26 | 16,200 | 16,200 | 16,200 | 16,200 | 200 |
| 2024/01/24 | 16,080 | 16,130 | 16,080 | 16,100 | 500 |
| 2024/01/23 | 15,940 | 16,080 | 15,940 | 16,080 | 700 |
| 2024/01/22 | 15,620 | 15,770 | 15,620 | 15,770 | 400 |
| 2024/01/19 | 15,410 | 15,750 | 15,410 | 15,750 | 200 |
| 2024/01/17 | 15,370 | 15,370 | 15,370 | 15,370 | 100 |
| 2024/01/15 | 15,570 | 15,570 | 15,130 | 15,340 | 700 |
| 2024/01/12 | 15,050 | 15,570 | 15,050 | 15,570 | 900 |
| 2024/01/11 | 15,150 | 15,150 | 15,150 | 15,150 | 200 |
| 2024/01/10 | 15,030 | 15,100 | 15,000 | 15,100 | 400 |
| 2024/01/09 | 14,850 | 15,030 | 14,850 | 15,030 | 400 |
| 2024/01/05 | 14,800 | 14,850 | 14,800 | 14,850 | 400 |
| 2024/01/04 | 14,800 | 14,850 | 14,730 | 14,800 | 800 |