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 |
|---|---|---|---|---|---|
| 2008/12/29 | 1,510 | 1,510 | 1,510 | 1,510 | 1,500 |
| 2008/12/22 | 1,530 | 1,530 | 1,530 | 1,530 | 500 |
| 2008/12/15 | 1,520 | 1,520 | 1,520 | 1,520 | 7,000 |
| 2008/12/12 | 1,520 | 1,520 | 1,510 | 1,510 | 2,500 |
| 2008/12/11 | 1,535 | 1,535 | 1,520 | 1,520 | 2,500 |
| 2008/12/10 | 1,535 | 1,535 | 1,535 | 1,535 | 6,500 |
| 2008/12/09 | 1,550 | 1,550 | 1,535 | 1,535 | 1,500 |
| 2008/12/08 | 1,535 | 1,550 | 1,535 | 1,550 | 2,000 |
| 2008/12/04 | 1,540 | 1,540 | 1,535 | 1,535 | 1,000 |
| 2008/12/03 | 1,550 | 1,550 | 1,535 | 1,535 | 1,000 |
| 2008/12/02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 |
| 2008/12/01 | 1,550 | 1,550 | 1,540 | 1,540 | 1,500 |
| 2008/11/28 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2008/11/27 | 1,545 | 1,545 | 1,545 | 1,545 | 500 |
| 2008/11/25 | 1,500 | 1,500 | 1,500 | 1,500 | 500 |
| 2008/11/21 | 1,510 | 1,510 | 1,500 | 1,500 | 1,000 |
| 2008/11/20 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2008/11/12 | 1,520 | 1,520 | 1,520 | 1,520 | 500 |
| 2008/11/11 | 1,529 | 1,529 | 1,529 | 1,529 | 1,000 |
| 2008/11/05 | 1,401 | 1,401 | 1,401 | 1,401 | 500 |
| 2008/10/31 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2008/10/30 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2008/10/27 | 1,470 | 1,470 | 1,470 | 1,470 | 500 |
| 2008/10/23 | 1,470 | 1,470 | 1,470 | 1,470 | 500 |
| 2008/10/21 | 1,511 | 1,511 | 1,511 | 1,511 | 500 |
| 2008/10/16 | 1,480 | 1,480 | 1,465 | 1,465 | 3,500 |
| 2008/10/15 | 1,480 | 1,480 | 1,470 | 1,470 | 3,500 |
| 2008/10/14 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 2008/10/10 | 1,460 | 1,460 | 1,450 | 1,460 | 4,000 |
| 2008/10/09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,500 |
| 2008/10/08 | 1,461 | 1,461 | 1,461 | 1,461 | 500 |
| 2008/10/07 | 1,461 | 1,461 | 1,461 | 1,461 | 500 |
| 2008/10/06 | 1,500 | 1,500 | 1,460 | 1,460 | 2,000 |
| 2008/10/02 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 2008/09/29 | 1,584 | 1,584 | 1,584 | 1,584 | 500 |
| 2008/09/25 | 1,525 | 1,525 | 1,525 | 1,525 | 500 |
| 2008/09/22 | 1,555 | 1,555 | 1,555 | 1,555 | 500 |
| 2008/09/19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2008/09/16 | 1,505 | 1,505 | 1,505 | 1,505 | 500 |
| 2008/09/08 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2008/08/27 | 1,575 | 1,575 | 1,575 | 1,575 | 500 |
| 2008/08/26 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2008/08/25 | 1,516 | 1,516 | 1,516 | 1,516 | 500 |
| 2008/08/20 | 1,550 | 1,575 | 1,550 | 1,575 | 2,000 |
| 2008/08/19 | 1,515 | 1,515 | 1,515 | 1,515 | 1,500 |
| 2008/08/18 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 |
| 2008/08/15 | 1,520 | 1,530 | 1,520 | 1,530 | 1,000 |
| 2008/08/14 | 1,550 | 1,560 | 1,550 | 1,560 | 1,000 |
| 2008/08/12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,500 |
| 2008/08/11 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 2008/08/05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,500 |
| 2008/08/04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2008/07/31 | 1,464 | 1,464 | 1,460 | 1,460 | 1,000 |
| 2008/07/30 | 1,460 | 1,465 | 1,458 | 1,458 | 7,500 |
| 2008/07/28 | 1,460 | 1,460 | 1,460 | 1,460 | 2,500 |
| 2008/07/25 | 1,460 | 1,460 | 1,460 | 1,460 | 5,500 |
| 2008/07/24 | 1,489 | 1,489 | 1,480 | 1,480 | 2,500 |
| 2008/07/23 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 2008/07/22 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 2008/07/18 | 1,502 | 1,505 | 1,490 | 1,490 | 4,500 |
| 2008/07/17 | 1,501 | 1,501 | 1,501 | 1,501 | 500 |
| 2008/07/16 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 |
| 2008/07/15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,500 |
| 2008/07/14 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2008/07/11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 |
| 2008/07/10 | 1,640 | 1,640 | 1,580 | 1,600 | 7,000 |
| 2008/07/08 | 1,690 | 1,691 | 1,690 | 1,690 | 3,000 |
| 2008/07/07 | 1,690 | 1,690 | 1,690 | 1,690 | 6,500 |
| 2008/06/30 | 1,695 | 1,695 | 1,695 | 1,695 | 500 |
| 2008/06/27 | 1,636 | 1,695 | 1,636 | 1,695 | 1,500 |
| 2008/06/26 | 1,606 | 1,606 | 1,606 | 1,606 | 500 |
| 2008/06/24 | 1,605 | 1,605 | 1,605 | 1,605 | 500 |
| 2008/06/23 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2008/06/20 | 1,591 | 1,591 | 1,591 | 1,591 | 500 |
| 2008/06/19 | 1,590 | 1,590 | 1,590 | 1,590 | 500 |
| 2008/06/18 | 1,585 | 1,585 | 1,585 | 1,585 | 500 |
| 2008/06/17 | 1,580 | 1,580 | 1,580 | 1,580 | 1,500 |
| 2008/06/16 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2008/06/13 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 |
| 2008/06/11 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2008/06/10 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 2008/06/06 | 1,570 | 1,570 | 1,570 | 1,570 | 16,500 |
| 2008/06/05 | 1,560 | 1,560 | 1,560 | 1,560 | 500 |
| 2008/06/04 | 1,561 | 1,561 | 1,560 | 1,560 | 1,000 |
| 2008/06/03 | 1,560 | 1,560 | 1,560 | 1,560 | 500 |
| 2008/06/02 | 1,560 | 1,560 | 1,560 | 1,560 | 500 |
| 2008/05/30 | 1,560 | 1,560 | 1,560 | 1,560 | 500 |
| 2008/05/29 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 2008/05/28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2008/05/27 | 1,560 | 1,560 | 1,560 | 1,560 | 1,500 |
| 2008/05/26 | 1,515 | 1,515 | 1,515 | 1,515 | 500 |
| 2008/05/23 | 1,510 | 1,555 | 1,510 | 1,555 | 2,500 |
| 2008/05/22 | 1,505 | 1,510 | 1,505 | 1,510 | 1,000 |
| 2008/05/21 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 |
| 2008/05/20 | 1,505 | 1,505 | 1,505 | 1,505 | 1,000 |
| 2008/05/19 | 1,520 | 1,520 | 1,500 | 1,500 | 3,500 |
| 2008/05/15 | 1,540 | 1,550 | 1,540 | 1,550 | 1,500 |
| 2008/05/14 | 1,538 | 1,540 | 1,538 | 1,540 | 2,000 |
| 2008/05/13 | 1,533 | 1,538 | 1,533 | 1,538 | 3,000 |
| 2008/05/12 | 1,540 | 1,540 | 1,540 | 1,540 | 1,500 |
| 2008/05/09 | 1,539 | 1,550 | 1,539 | 1,550 | 5,000 |
| 2008/05/08 | 1,531 | 1,533 | 1,531 | 1,533 | 1,000 |
| 2008/05/07 | 1,521 | 1,525 | 1,521 | 1,525 | 1,000 |
| 2008/05/02 | 1,520 | 1,520 | 1,520 | 1,520 | 500 |
| 2008/05/01 | 1,520 | 1,521 | 1,520 | 1,520 | 1,500 |
| 2008/04/30 | 1,535 | 1,535 | 1,535 | 1,535 | 500 |
| 2008/04/28 | 1,530 | 1,535 | 1,530 | 1,535 | 1,000 |
| 2008/04/25 | 1,521 | 1,526 | 1,521 | 1,526 | 1,000 |
| 2008/04/24 | 1,520 | 1,520 | 1,520 | 1,520 | 500 |
| 2008/04/23 | 1,510 | 1,520 | 1,510 | 1,520 | 1,500 |
| 2008/04/22 | 1,535 | 1,535 | 1,510 | 1,510 | 2,000 |
| 2008/04/21 | 1,540 | 1,540 | 1,535 | 1,535 | 3,000 |
| 2008/04/17 | 1,540 | 1,555 | 1,540 | 1,540 | 3,000 |
| 2008/04/16 | 1,550 | 1,550 | 1,550 | 1,550 | 3,500 |
| 2008/04/15 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 2008/04/14 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 2008/04/11 | 1,580 | 1,580 | 1,580 | 1,580 | 1,500 |
| 2008/04/10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 2008/04/09 | 1,585 | 1,585 | 1,580 | 1,580 | 1,000 |
| 2008/04/08 | 1,585 | 1,585 | 1,585 | 1,585 | 1,500 |
| 2008/04/07 | 1,580 | 1,585 | 1,580 | 1,585 | 1,500 |
| 2008/04/04 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2008/04/03 | 1,581 | 1,581 | 1,580 | 1,580 | 1,000 |
| 2008/04/02 | 1,579 | 1,579 | 1,579 | 1,579 | 500 |
| 2008/04/01 | 1,578 | 1,579 | 1,578 | 1,579 | 1,000 |
| 2008/03/31 | 1,578 | 1,578 | 1,578 | 1,578 | 500 |
| 2008/03/28 | 1,578 | 1,578 | 1,578 | 1,578 | 500 |
| 2008/03/27 | 1,578 | 1,578 | 1,578 | 1,578 | 500 |
| 2008/03/26 | 1,576 | 1,576 | 1,576 | 1,576 | 500 |
| 2008/03/25 | 1,630 | 1,631 | 1,630 | 1,631 | 1,500 |
| 2008/03/24 | 1,570 | 1,607 | 1,570 | 1,600 | 2,500 |
| 2008/03/19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2008/03/18 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 2008/03/14 | 1,760 | 1,810 | 1,750 | 1,750 | 3,500 |
| 2008/02/29 | 1,850 | 1,852 | 1,850 | 1,851 | 2,000 |
| 2008/02/28 | 1,835 | 1,850 | 1,835 | 1,850 | 3,000 |
| 2008/02/27 | 1,850 | 1,860 | 1,850 | 1,850 | 2,000 |
| 2008/02/26 | 1,820 | 1,850 | 1,820 | 1,850 | 1,000 |
| 2008/02/25 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 |
| 2008/02/22 | 1,827 | 1,840 | 1,827 | 1,840 | 1,500 |
| 2008/02/21 | 1,841 | 1,900 | 1,840 | 1,900 | 2,000 |
| 2008/02/19 | 1,811 | 1,840 | 1,811 | 1,840 | 1,000 |
| 2008/02/18 | 1,840 | 1,841 | 1,840 | 1,841 | 1,000 |
| 2008/02/15 | 1,850 | 1,850 | 1,825 | 1,840 | 2,000 |
| 2008/02/14 | 1,836 | 1,850 | 1,836 | 1,850 | 4,000 |
| 2008/02/13 | 1,820 | 1,900 | 1,820 | 1,900 | 8,000 |
| 2008/02/12 | 1,829 | 1,840 | 1,829 | 1,837 | 16,000 |
| 2008/02/08 | 1,839 | 1,840 | 1,781 | 1,830 | 4,000 |
| 2008/02/07 | 1,850 | 1,855 | 1,830 | 1,830 | 11,500 |
| 2008/02/06 | 1,850 | 1,885 | 1,850 | 1,852 | 5,500 |
| 2008/02/05 | 1,899 | 1,950 | 1,899 | 1,930 | 3,500 |
| 2008/02/04 | 1,966 | 1,970 | 1,955 | 1,970 | 2,000 |
| 2008/02/01 | 2,140 | 2,145 | 2,015 | 2,015 | 3,000 |
| 2008/01/31 | 2,305 | 2,440 | 2,175 | 2,180 | 9,000 |
| 2008/01/28 | 2,520 | 2,520 | 2,450 | 2,450 | 3,500 |
| 2008/01/25 | 2,520 | 2,520 | 2,520 | 2,520 | 500 |
| 2008/01/24 | 2,595 | 2,595 | 2,500 | 2,520 | 3,000 |
| 2008/01/23 | 2,585 | 2,590 | 2,585 | 2,590 | 1,000 |
| 2008/01/22 | 2,585 | 2,585 | 2,585 | 2,585 | 500 |
| 2008/01/21 | 2,580 | 2,580 | 2,580 | 2,580 | 500 |
| 2008/01/18 | 2,565 | 2,570 | 2,450 | 2,570 | 5,500 |
| 2008/01/17 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 |
| 2008/01/16 | 2,565 | 2,565 | 2,565 | 2,565 | 500 |
| 2008/01/15 | 2,555 | 2,560 | 2,555 | 2,560 | 1,000 |
| 2008/01/11 | 2,560 | 2,560 | 2,560 | 2,560 | 500 |
| 2008/01/10 | 2,560 | 2,560 | 2,535 | 2,545 | 19,500 |
| 2008/01/09 | 2,545 | 2,545 | 2,540 | 2,540 | 1,500 |
| 2008/01/08 | 2,545 | 2,545 | 2,535 | 2,540 | 8,500 |