日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/27 1,890 1,890 1,820 1,820 4,000
1999/12/20 1,900 1,900 1,900 1,900 25,000
1999/12/15 2,150 2,150 2,150 2,150 1,000
1999/12/14 1,970 1,970 1,920 1,920 12,000
1999/12/13 2,000 2,000 1,980 1,980 12,000
1999/12/10 1,970 1,970 1,970 1,970 2,000
1999/12/09 1,970 2,000 1,960 2,000 6,000
1999/12/07 1,970 1,970 1,970 1,970 1,000
1999/12/03 2,000 2,000 2,000 2,000 1,000
1999/12/01 2,000 2,000 1,990 1,990 17,000
1999/11/30 2,010 2,010 2,000 2,010 6,000
1999/11/29 2,010 2,010 2,000 2,000 9,000
1999/11/26 2,010 2,020 2,000 2,010 17,000
1999/11/25 2,010 2,010 2,010 2,010 12,000
1999/11/24 2,100 2,100 2,100 2,100 1,000
1999/11/22 2,000 2,000 2,000 2,000 4,000
1999/11/19 2,050 2,050 2,000 2,000 3,000
1999/11/18 2,000 2,050 2,000 2,050 3,000
1999/11/17 2,000 2,000 2,000 2,000 3,000
1999/11/16 2,000 2,000 2,000 2,000 5,000
1999/11/15 2,100 2,100 1,990 1,990 9,000
1999/11/12 2,050 2,050 2,040 2,050 5,000
1999/11/11 2,100 2,100 2,050 2,050 5,000
1999/11/10 2,200 2,200 2,150 2,150 5,000
1999/11/09 2,250 2,250 2,250 2,250 1,000
1999/11/05 2,300 2,300 2,300 2,300 1,000
1999/11/04 2,300 2,300 2,300 2,300 8,000
1999/11/02 2,300 2,300 2,200 2,300 6,000
1999/10/29 2,350 2,350 2,350 2,350 2,000
1999/10/27 2,340 2,340 2,300 2,330 5,000
1999/10/26 2,330 2,340 2,330 2,340 2,000
1999/10/22 2,350 2,350 2,350 2,350 2,000
1999/10/21 2,350 2,350 2,350 2,350 3,000
1999/10/20 2,350 2,360 2,350 2,350 8,000
1999/10/15 2,400 2,490 2,370 2,490 4,000
1999/10/14 2,460 2,480 2,400 2,480 7,000
1999/10/13 2,410 2,500 2,410 2,500 9,000
1999/10/12 2,530 2,530 2,530 2,530 3,000
1999/10/08 2,970 2,970 2,930 2,930 2,000
1999/10/07 3,050 3,050 2,950 3,000 43,000
1999/10/06 2,800 2,800 2,800 2,800 47,000
1999/10/05 2,400 2,450 2,400 2,400 27,000
1999/10/04 2,400 2,410 2,400 2,400 22,000
1999/10/01 2,400 2,400 2,360 2,400 14,000
1999/09/30 2,400 2,400 2,400 2,400 3,000
1999/09/27 2,350 2,350 2,350 2,350 22,000
1999/09/24 2,350 2,350 2,350 2,350 4,000
1999/09/22 2,350 2,350 2,350 2,350 1,000
1999/09/21 2,400 2,400 2,400 2,400 4,000
1999/09/20 2,460 2,460 2,410 2,410 7,000
1999/09/17 2,470 2,470 2,470 2,470 1,000
1999/09/16 2,480 2,480 2,480 2,480 1,000
1999/09/14 2,480 2,480 2,480 2,480 1,000
1999/09/13 2,470 2,490 2,470 2,490 2,000
1999/09/10 2,550 2,550 2,460 2,470 6,000
1999/09/09 2,590 2,590 2,550 2,550 5,000
1999/09/08 2,590 2,590 2,590 2,590 2,000
1999/09/07 2,550 2,550 2,550 2,550 2,000
1999/09/03 2,510 2,510 2,510 2,510 2,000
1999/09/02 2,510 2,510 2,500 2,500 2,000
1999/09/01 2,490 2,500 2,490 2,500 2,000
1999/08/31 2,460 2,460 2,460 2,460 1,000
1999/08/30 2,500 2,500 2,450 2,450 3,000
1999/08/27 2,510 2,510 2,500 2,500 2,000
1999/08/26 2,500 2,500 2,500 2,500 1,000
1999/08/25 2,500 2,500 2,500 2,500 1,000
1999/08/24 2,500 2,500 2,500 2,500 2,000
1999/08/23 2,460 2,460 2,460 2,460 1,000
1999/08/20 2,460 2,460 2,460 2,460 1,000
1999/08/18 2,460 2,460 2,460 2,460 1,000
1999/08/17 2,450 2,450 2,450 2,450 1,000
1999/08/16 2,450 2,450 2,450 2,450 1,000
1999/08/13 2,450 2,450 2,450 2,450 1,000
1999/08/12 2,400 2,450 2,400 2,450 5,000
1999/08/11 2,400 2,400 2,400 2,400 7,000
1999/08/06 2,500 2,500 2,500 2,500 3,000
1999/08/05 2,500 2,500 2,500 2,500 3,000
1999/08/04 2,500 2,500 2,490 2,500 12,000
1999/08/03 2,500 2,500 2,500 2,500 4,000
1999/07/26 2,650 2,650 2,610 2,610 3,000
1999/07/23 2,650 2,650 2,650 2,650 3,000
1999/07/22 2,600 2,650 2,600 2,650 5,000
1999/07/21 2,650 2,650 2,600 2,600 3,000
1999/07/19 2,650 2,650 2,650 2,650 6,000
1999/07/16 2,660 2,660 2,610 2,610 10,000
1999/07/15 2,660 2,700 2,650 2,660 19,000
1999/07/14 2,650 2,650 2,650 2,650 19,000
1999/07/13 2,640 2,650 2,640 2,650 6,000
1999/07/12 2,650 2,650 2,650 2,650 10,000
1999/07/09 2,560 2,600 2,490 2,490 24,000
1999/07/08 2,560 2,560 2,560 2,560 5,000
1999/07/07 2,570 2,570 2,560 2,560 30,000
1999/07/06 2,550 2,550 2,550 2,550 1,000
1999/07/05 2,600 2,600 2,550 2,550 6,000
1999/07/01 2,600 2,600 2,600 2,600 2,000
1999/06/30 2,600 2,600 2,600 2,600 4,000
1999/06/29 2,600 2,600 2,600 2,600 3,000
1999/06/28 2,600 2,600 2,600 2,600 4,000
1999/06/25 2,530 2,600 2,530 2,600 6,000
1999/06/23 2,510 2,550 2,510 2,550 3,000
1999/06/22 2,510 2,510 2,510 2,510 1,000
1999/06/21 2,510 2,510 2,500 2,500 9,000
1999/06/18 2,510 2,510 2,500 2,500 5,000
1999/06/17 2,500 2,500 2,500 2,500 6,000
1999/06/16 2,500 2,500 2,470 2,470 7,000
1999/06/15 2,550 2,550 2,500 2,500 13,000
1999/06/14 2,600 2,600 2,550 2,550 21,000
1999/06/11 2,600 2,600 2,600 2,600 6,000
1999/06/09 2,630 2,650 2,630 2,650 5,000
1999/06/08 2,600 2,600 2,600 2,600 8,000
1999/06/07 2,600 2,610 2,600 2,600 10,000
1999/06/04 2,600 2,600 2,600 2,600 2,000
1999/06/03 2,570 2,570 2,570 2,570 1,000
1999/06/02 2,570 2,570 2,570 2,570 3,000
1999/06/01 2,570 2,570 2,570 2,570 1,000
1999/05/31 2,570 2,570 2,570 2,570 1,000
1999/05/28 2,570 2,570 2,570 2,570 4,000
1999/05/27 2,600 2,600 2,570 2,570 10,000
1999/05/26 2,600 2,600 2,600 2,600 5,000
1999/05/25 2,600 2,600 2,600 2,600 7,000
1999/05/24 2,600 2,600 2,600 2,600 4,000
1999/05/21 2,600 2,600 2,600 2,600 3,000
1999/05/20 2,600 2,610 2,600 2,600 4,000
1999/05/19 2,600 2,600 2,600 2,600 16,000
1999/05/18 2,590 2,600 2,590 2,600 2,000
1999/05/17 2,600 2,600 2,600 2,600 9,000
1999/05/14 2,600 2,600 2,600 2,600 7,000
1999/05/13 2,600 2,600 2,590 2,600 11,000
1999/05/12 2,600 2,600 2,600 2,600 6,000
1999/05/11 2,600 2,600 2,580 2,600 9,000
1999/05/10 2,600 2,600 2,600 2,600 2,000
1999/05/06 2,400 2,650 2,400 2,650 6,000
1999/04/30 2,350 2,350 2,350 2,350 2,000
1999/04/28 2,360 2,360 2,350 2,350 5,000
1999/04/27 2,300 2,350 2,290 2,350 44,000
1999/04/26 2,250 2,250 2,250 2,250 4,000
1999/04/23 2,210 2,210 2,200 2,200 2,000
1999/04/22 2,200 2,200 2,160 2,170 21,000
1999/04/21 2,150 2,190 2,130 2,190 19,000
1999/04/20 2,150 2,150 2,150 2,150 4,000
1999/04/19 2,150 2,150 2,150 2,150 12,000
1999/04/16 2,090 2,150 2,090 2,150 10,000
1999/04/15 2,100 2,100 2,100 2,100 1,000
1999/04/13 2,150 2,160 2,150 2,150 4,000
1999/04/12 2,150 2,150 2,150 2,150 2,000
1999/04/09 2,240 2,240 2,160 2,200 16,000
1999/04/06 2,350 2,350 2,340 2,340 2,000
1999/04/05 2,350 2,350 2,350 2,350 1,000
1999/04/02 2,380 2,380 2,380 2,380 3,000
1999/04/01 2,380 2,380 2,300 2,380 10,000
1999/03/31 2,290 2,380 2,280 2,380 9,000
1999/03/30 2,020 2,300 2,010 2,290 8,000
1999/03/26 2,070 2,070 2,070 2,070 3,000
1999/03/25 2,090 2,100 2,090 2,100 2,000
1999/03/24 2,060 2,060 2,060 2,060 2,000
1999/03/23 2,010 2,060 2,000 2,060 5,000
1999/03/19 2,100 2,100 2,100 2,100 3,000
1999/03/17 2,000 2,010 2,000 2,010 2,000
1999/03/16 2,100 2,100 2,100 2,100 16,000
1999/03/15 2,150 2,150 2,100 2,100 23,000
1999/03/12 2,180 2,180 2,150 2,150 3,000
1999/03/11 2,180 2,180 2,140 2,180 8,000
1999/03/10 2,140 2,180 2,140 2,180 2,000
1999/03/09 2,110 2,110 2,110 2,110 1,000
1999/03/08 2,190 2,190 2,180 2,190 3,000
1999/03/04 2,130 2,180 2,130 2,180 7,000
1999/03/03 2,150 2,150 2,150 2,150 1,000
1999/03/02 2,160 2,160 2,140 2,160 12,000
1999/03/01 2,170 2,170 2,160 2,160 2,000
1999/02/26 2,130 2,170 2,130 2,170 8,000
1999/02/25 2,300 2,300 2,110 2,110 3,000
1999/02/24 2,200 2,300 2,200 2,300 4,000
1999/02/23 2,350 2,350 2,300 2,300 3,000
1999/02/22 2,350 2,350 2,350 2,350 2,000
1999/02/19 2,300 2,300 2,300 2,300 1,000
1999/02/18 2,280 2,300 2,280 2,300 8,000
1999/02/17 2,300 2,300 2,280 2,280 4,000
1999/02/16 2,270 2,280 2,270 2,280 2,000
1999/02/12 2,210 2,210 2,210 2,210 1,000
1999/02/10 2,100 2,100 2,100 2,100 2,000
1999/02/09 2,000 2,000 2,000 2,000 2,000
1999/02/04 1,980 1,980 1,980 1,980 1,000
1999/02/03 1,970 1,970 1,970 1,970 2,000
1999/02/02 1,970 1,970 1,970 1,970 3,000
1999/01/27 1,990 2,000 1,990 2,000 3,000
1999/01/22 2,000 2,000 2,000 2,000 4,000
1999/01/20 2,000 2,000 2,000 2,000 2,000
1999/01/19 2,000 2,000 2,000 2,000 6,000
1999/01/14 2,000 2,000 2,000 2,000 3,000
1999/01/13 2,000 2,000 2,000 2,000 1,000
1999/01/12 2,050 2,050 2,050 2,050 1,000
1999/01/07 2,350 2,350 2,350 2,350 3,000

このページの先頭へ