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 |
|---|---|---|---|---|---|
| 1992/12/25 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 |
| 1992/12/24 | 2,400 | 2,400 | 2,400 | 2,400 | 32,000 |
| 1992/12/22 | 2,440 | 2,440 | 2,400 | 2,440 | 36,000 |
| 1992/12/21 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1992/12/18 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 1992/12/17 | 2,450 | 2,450 | 2,440 | 2,440 | 2,000 |
| 1992/12/16 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1992/12/14 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 |
| 1992/12/11 | 2,450 | 2,450 | 2,420 | 2,450 | 4,000 |
| 1992/12/10 | 2,430 | 2,430 | 2,400 | 2,400 | 5,000 |
| 1992/12/09 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1992/12/08 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
| 1992/12/04 | 2,450 | 2,450 | 2,400 | 2,400 | 4,000 |
| 1992/12/03 | 2,320 | 2,380 | 2,320 | 2,380 | 3,000 |
| 1992/12/01 | 2,450 | 2,450 | 2,400 | 2,400 | 3,000 |
| 1992/11/30 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1992/11/27 | 2,330 | 2,330 | 2,200 | 2,200 | 13,000 |
| 1992/11/26 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 |
| 1992/11/20 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
| 1992/11/18 | 2,320 | 2,320 | 2,320 | 2,320 | 6,000 |
| 1992/11/17 | 2,420 | 2,420 | 2,420 | 2,420 | 5,000 |
| 1992/11/16 | 2,420 | 2,420 | 2,420 | 2,420 | 3,000 |
| 1992/11/13 | 2,420 | 2,420 | 2,420 | 2,420 | 3,000 |
| 1992/11/12 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 |
| 1992/11/11 | 2,400 | 2,400 | 2,400 | 2,400 | 4,000 |
| 1992/11/10 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 |
| 1992/11/06 | 2,530 | 2,530 | 2,530 | 2,530 | 2,000 |
| 1992/10/30 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 1992/10/27 | 2,430 | 2,430 | 2,420 | 2,420 | 3,000 |
| 1992/10/26 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
| 1992/10/23 | 2,420 | 2,420 | 2,420 | 2,420 | 4,000 |
| 1992/10/22 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
| 1992/10/21 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 |
| 1992/10/20 | 2,550 | 2,550 | 2,490 | 2,490 | 2,000 |
| 1992/10/19 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1992/10/16 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 |
| 1992/10/15 | 2,580 | 2,580 | 2,490 | 2,580 | 6,000 |
| 1992/10/14 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1992/10/12 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1992/10/06 | 2,460 | 2,460 | 2,460 | 2,460 | 2,000 |
| 1992/10/05 | 2,540 | 2,540 | 2,540 | 2,540 | 3,000 |
| 1992/10/02 | 2,620 | 2,620 | 2,620 | 2,620 | 5,000 |
| 1992/09/30 | 2,700 | 2,800 | 2,700 | 2,800 | 4,000 |
| 1992/09/29 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1992/09/28 | 2,620 | 2,620 | 2,620 | 2,620 | 2,000 |
| 1992/09/25 | 2,600 | 2,600 | 2,500 | 2,500 | 4,000 |
| 1992/09/24 | 2,550 | 2,650 | 2,550 | 2,650 | 3,000 |
| 1992/09/16 | 2,620 | 2,900 | 2,620 | 2,900 | 3,000 |
| 1992/09/14 | 2,750 | 2,900 | 2,750 | 2,900 | 5,000 |
| 1992/09/11 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1992/09/10 | 2,930 | 2,930 | 2,900 | 2,900 | 4,000 |
| 1992/09/09 | 2,800 | 2,900 | 2,800 | 2,900 | 6,000 |
| 1992/09/08 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1992/09/03 | 2,950 | 2,950 | 2,900 | 2,900 | 5,000 |
| 1992/09/02 | 3,000 | 3,000 | 2,920 | 2,920 | 7,000 |
| 1992/09/01 | 3,100 | 3,100 | 3,000 | 3,000 | 9,000 |
| 1992/08/31 | 2,950 | 3,000 | 2,950 | 3,000 | 4,000 |
| 1992/08/28 | 2,690 | 2,860 | 2,650 | 2,850 | 7,000 |
| 1992/08/27 | 2,590 | 2,690 | 2,590 | 2,690 | 7,000 |
| 1992/08/26 | 2,490 | 2,530 | 2,490 | 2,530 | 6,000 |
| 1992/08/25 | 2,490 | 2,490 | 2,490 | 2,490 | 3,000 |
| 1992/08/24 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 |
| 1992/08/21 | 2,290 | 2,390 | 2,290 | 2,390 | 4,000 |
| 1992/08/20 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 |
| 1992/08/18 | 2,210 | 2,210 | 2,200 | 2,200 | 2,000 |
| 1992/08/17 | 2,210 | 2,210 | 2,210 | 2,210 | 3,000 |
| 1992/08/11 | 2,100 | 2,110 | 2,100 | 2,100 | 5,000 |
| 1992/08/10 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 |
| 1992/08/07 | 2,170 | 2,170 | 2,170 | 2,170 | 3,000 |
| 1992/08/06 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 |
| 1992/07/30 | 2,150 | 2,150 | 2,110 | 2,150 | 9,000 |
| 1992/07/29 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 |
| 1992/07/28 | 2,150 | 2,150 | 2,130 | 2,150 | 7,000 |
| 1992/07/27 | 2,150 | 2,160 | 2,150 | 2,150 | 5,000 |
| 1992/07/24 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 |
| 1992/07/23 | 2,070 | 2,110 | 2,070 | 2,110 | 3,000 |
| 1992/07/22 | 2,100 | 2,110 | 2,100 | 2,110 | 4,000 |
| 1992/07/21 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1992/07/20 | 2,110 | 2,110 | 2,100 | 2,100 | 3,000 |
| 1992/07/17 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
| 1992/07/16 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1992/07/14 | 2,400 | 2,400 | 2,400 | 2,400 | 5,000 |
| 1992/07/13 | 2,400 | 2,520 | 2,400 | 2,400 | 10,000 |
| 1992/07/10 | 2,730 | 2,730 | 2,520 | 2,520 | 4,000 |
| 1992/07/09 | 2,740 | 2,740 | 2,740 | 2,740 | 4,000 |
| 1992/07/08 | 2,740 | 2,740 | 2,740 | 2,740 | 5,000 |
| 1992/07/06 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 |
| 1992/07/03 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1992/07/01 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1992/06/29 | 2,950 | 2,950 | 2,900 | 2,900 | 2,000 |
| 1992/06/26 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1992/06/25 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 |
| 1992/06/24 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 |
| 1992/06/23 | 3,100 | 3,150 | 3,100 | 3,150 | 7,000 |
| 1992/06/22 | 3,130 | 3,130 | 3,100 | 3,100 | 5,000 |
| 1992/06/19 | 3,150 | 3,150 | 3,130 | 3,130 | 3,000 |
| 1992/06/18 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 1992/06/17 | 3,100 | 3,160 | 3,100 | 3,160 | 8,000 |
| 1992/06/15 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
| 1992/06/12 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 |
| 1992/06/11 | 3,200 | 3,200 | 3,160 | 3,200 | 6,000 |
| 1992/06/10 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1992/06/09 | 3,160 | 3,160 | 3,160 | 3,160 | 1,000 |
| 1992/06/08 | 3,150 | 3,150 | 3,150 | 3,150 | 6,000 |
| 1992/06/05 | 3,150 | 3,150 | 3,150 | 3,150 | 3,000 |
| 1992/06/04 | 3,100 | 3,300 | 3,100 | 3,300 | 5,000 |
| 1992/06/03 | 3,350 | 3,350 | 3,350 | 3,350 | 14,000 |
| 1992/06/01 | 3,370 | 3,370 | 3,370 | 3,370 | 1,000 |
| 1992/05/29 | 3,420 | 3,420 | 3,420 | 3,420 | 2,000 |
| 1992/05/27 | 3,550 | 3,600 | 3,550 | 3,550 | 4,000 |
| 1992/05/25 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 |
| 1992/05/22 | 3,910 | 3,910 | 3,900 | 3,900 | 5,000 |
| 1992/05/21 | 3,950 | 3,950 | 3,950 | 3,950 | 2,000 |
| 1992/05/20 | 3,900 | 3,900 | 3,900 | 3,900 | 10,000 |
| 1992/05/19 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 |
| 1992/05/15 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1992/05/14 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
| 1992/05/13 | 3,900 | 3,900 | 3,800 | 3,900 | 15,000 |
| 1992/05/08 | 3,340 | 3,410 | 3,340 | 3,400 | 3,000 |
| 1992/05/06 | 3,590 | 3,590 | 3,590 | 3,590 | 1,000 |
| 1992/04/30 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1992/04/28 | 3,790 | 3,800 | 3,790 | 3,800 | 3,000 |
| 1992/04/27 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1992/04/24 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1992/04/23 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1992/04/22 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1992/04/21 | 3,900 | 3,900 | 3,800 | 3,800 | 12,000 |
| 1992/04/20 | 3,910 | 3,910 | 3,900 | 3,900 | 2,000 |
| 1992/04/17 | 3,960 | 3,960 | 3,960 | 3,960 | 3,000 |
| 1992/04/15 | 3,900 | 3,900 | 3,900 | 3,900 | 7,000 |
| 1992/04/14 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 |
| 1992/04/13 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1992/04/10 | 3,950 | 4,000 | 3,900 | 3,900 | 6,000 |
| 1992/04/09 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 |
| 1992/04/08 | 3,790 | 3,890 | 3,790 | 3,890 | 8,000 |
| 1992/04/03 | 3,990 | 4,000 | 3,990 | 4,000 | 5,000 |
| 1992/03/27 | 4,060 | 4,060 | 4,050 | 4,060 | 5,000 |
| 1992/03/26 | 4,060 | 4,060 | 4,060 | 4,060 | 1,000 |
| 1992/03/26 | 1 -> 1.10 分割 | ||||
| 1992/03/25 | 4,440 | 4,460 | 4,440 | 4,460 | 7,000 |
| 1992/03/23 | 5,000 | 5,000 | 5,000 | 5,000 | 2,000 |
| 1992/03/19 | 4,900 | 5,000 | 4,900 | 5,000 | 8,000 |
| 1992/03/18 | 4,950 | 4,950 | 4,900 | 4,900 | 63,000 |
| 1992/03/17 | 4,900 | 4,950 | 4,900 | 4,950 | 57,000 |
| 1992/03/16 | 4,900 | 4,900 | 4,900 | 4,900 | 1,000 |
| 1992/03/13 | 4,950 | 4,950 | 4,900 | 4,900 | 4,000 |
| 1992/03/10 | 5,240 | 5,240 | 5,240 | 5,240 | 1,000 |
| 1992/03/06 | 5,500 | 5,500 | 5,400 | 5,400 | 2,000 |
| 1992/03/05 | 5,600 | 5,600 | 5,500 | 5,500 | 5,000 |
| 1992/03/02 | 5,900 | 5,900 | 5,900 | 5,900 | 1,000 |
| 1992/02/28 | 5,900 | 6,000 | 5,900 | 6,000 | 2,000 |
| 1992/02/27 | 6,000 | 6,030 | 6,000 | 6,000 | 11,000 |
| 1992/02/26 | 5,900 | 6,100 | 5,900 | 6,030 | 18,000 |
| 1992/02/25 | 6,000 | 6,000 | 6,000 | 6,000 | 2,000 |
| 1992/02/24 | 5,900 | 6,000 | 5,900 | 6,000 | 5,000 |
| 1992/02/21 | 5,900 | 6,000 | 5,900 | 6,000 | 4,000 |
| 1992/02/20 | 5,900 | 5,900 | 5,900 | 5,900 | 3,000 |
| 1992/02/19 | 6,000 | 6,000 | 6,000 | 6,000 | 12,000 |
| 1992/02/18 | 6,000 | 6,100 | 6,000 | 6,050 | 7,000 |
| 1992/02/17 | 6,000 | 6,000 | 6,000 | 6,000 | 1,000 |
| 1992/02/14 | 6,100 | 6,100 | 6,020 | 6,050 | 9,000 |
| 1992/02/13 | 6,200 | 6,200 | 6,100 | 6,100 | 3,000 |
| 1992/02/12 | 6,100 | 6,150 | 6,100 | 6,150 | 4,000 |
| 1992/02/10 | 6,100 | 6,110 | 6,100 | 6,100 | 57,000 |
| 1992/02/07 | 6,200 | 6,200 | 6,200 | 6,200 | 10,000 |
| 1992/02/06 | 6,150 | 6,250 | 6,150 | 6,250 | 14,000 |
| 1992/02/05 | 6,300 | 6,300 | 6,150 | 6,150 | 16,000 |
| 1992/02/04 | 6,150 | 6,400 | 6,150 | 6,400 | 14,000 |
| 1992/02/03 | 6,150 | 6,300 | 6,150 | 6,200 | 10,000 |
| 1992/01/31 | 5,970 | 6,300 | 5,970 | 6,150 | 31,000 |
| 1992/01/30 | 5,800 | 5,900 | 5,800 | 5,900 | 6,000 |
| 1992/01/29 | 5,810 | 5,810 | 5,800 | 5,800 | 6,000 |
| 1992/01/28 | 5,850 | 5,850 | 5,780 | 5,780 | 10,000 |
| 1992/01/27 | 5,860 | 5,860 | 5,830 | 5,850 | 5,000 |
| 1992/01/24 | 5,920 | 5,920 | 5,860 | 5,860 | 5,000 |
| 1992/01/23 | 5,850 | 6,000 | 5,850 | 5,960 | 19,000 |
| 1992/01/22 | 5,670 | 5,750 | 5,670 | 5,700 | 9,000 |
| 1992/01/21 | 5,690 | 5,700 | 5,660 | 5,670 | 13,000 |
| 1992/01/20 | 5,750 | 5,750 | 5,700 | 5,700 | 7,000 |
| 1992/01/17 | 5,800 | 5,800 | 5,720 | 5,720 | 7,000 |
| 1992/01/16 | 5,800 | 5,990 | 5,800 | 5,820 | 6,000 |
| 1992/01/14 | 5,700 | 5,750 | 5,600 | 5,750 | 7,000 |
| 1992/01/10 | 5,750 | 5,750 | 5,750 | 5,750 | 2,000 |
| 1992/01/09 | 5,800 | 5,800 | 5,700 | 5,700 | 2,000 |
| 1992/01/08 | 5,790 | 5,950 | 5,790 | 5,800 | 6,000 |
| 1992/01/07 | 5,990 | 5,990 | 5,790 | 5,790 | 2,000 |
| 1992/01/06 | 6,040 | 6,050 | 6,040 | 6,050 | 2,000 |