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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,776 | 1,850 | 1,776 | 1,850 | 1,500 |
| 2010/12/29 | 0 | 0 | 0 | 1,777 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 1,777 | 0 |
| 2010/12/27 | 0 | 0 | 0 | 1,777 | 0 |
| 2010/12/24 | 0 | 0 | 0 | 1,777 | 0 |
| 2010/12/21 | 1,777 | 1,777 | 1,777 | 1,777 | 500 |
| 2010/12/20 | 0 | 0 | 0 | 1,671 | 0 |
| 2010/12/17 | 1,671 | 1,671 | 1,671 | 1,671 | 3,500 |
| 2010/12/16 | 1,671 | 1,671 | 1,671 | 1,671 | 1,000 |
| 2010/12/15 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/12/14 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/12/13 | 0 | 0 | 0 | 1,800 | 0 |
| 2010/12/10 | 0 | 0 | 0 | 1,800 | 0 |
| 2010/12/09 | 1,800 | 1,800 | 1,800 | 1,800 | 500 |
| 2010/12/08 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/12/07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,500 |
| 2010/12/06 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2010/12/03 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/12/02 | 1,698 | 1,698 | 1,698 | 1,698 | 500 |
| 2010/12/01 | 1,640 | 1,640 | 1,640 | 1,640 | 500 |
| 2010/11/30 | 1,640 | 1,640 | 1,640 | 1,640 | 500 |
| 2010/11/29 | 1,639 | 1,639 | 1,639 | 1,639 | 500 |
| 2010/11/26 | 1,638 | 1,638 | 1,600 | 1,600 | 2,000 |
| 2010/11/25 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/11/24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2010/11/22 | 1,638 | 1,638 | 1,600 | 1,600 | 1,000 |
| 2010/11/19 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2010/11/18 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2010/11/17 | 1,606 | 1,606 | 1,600 | 1,600 | 2,500 |
| 2010/11/16 | 0 | 0 | 0 | 1,640 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 1,640 | 0 |
| 2010/11/12 | 1,646 | 1,646 | 1,640 | 1,640 | 1,500 |
| 2010/11/11 | 1,625 | 1,635 | 1,625 | 1,635 | 1,000 |
| 2010/11/10 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/10/27 | 1,698 | 1,698 | 1,698 | 1,698 | 500 |
| 2010/10/26 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/10/25 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/10/22 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/10/20 | 1,698 | 1,698 | 1,698 | 1,698 | 500 |
| 2010/10/19 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 1,698 | 0 |
| 2010/10/13 | 1,698 | 1,698 | 1,698 | 1,698 | 1,000 |
| 2010/10/12 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 1,700 | 0 |
| 2010/09/28 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2010/09/27 | 1,738 | 1,738 | 1,738 | 1,738 | 500 |
| 2010/09/24 | 0 | 0 | 0 | 1,740 | 0 |
| 2010/09/22 | 1,740 | 1,740 | 1,740 | 1,740 | 500 |
| 2010/09/21 | 0 | 0 | 0 | 1,670 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 1,670 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 1,670 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 1,670 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 1,670 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/08/30 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
| 2010/08/27 | 1,708 | 1,708 | 1,600 | 1,600 | 1,500 |
| 2010/08/26 | 0 | 0 | 0 | 1,710 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 1,710 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 1,710 | 0 |
| 2010/08/23 | 0 | 0 | 0 | 1,710 | 0 |
| 2010/08/20 | 1,710 | 1,710 | 1,710 | 1,710 | 500 |
| 2010/08/19 | 0 | 0 | 0 | 1,590 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 1,590 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 1,590 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 1,590 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 1,590 | 0 |
| 2010/08/12 | 1,580 | 1,590 | 1,580 | 1,590 | 1,000 |
| 2010/08/11 | 0 | 0 | 0 | 1,615 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 1,615 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 1,615 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 1,615 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 1,615 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 1,615 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 1,615 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 1,615 | 0 |
| 2010/07/30 | 1,606 | 1,615 | 1,606 | 1,615 | 1,000 |
| 2010/07/29 | 1,657 | 1,657 | 1,601 | 1,606 | 3,000 |
| 2010/07/28 | 1,735 | 1,735 | 1,695 | 1,695 | 1,500 |
| 2010/07/27 | 1,735 | 1,735 | 1,735 | 1,735 | 500 |
| 2010/07/26 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2010/07/23 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2010/07/22 | 0 | 0 | 0 | 1,722 | 0 |
| 2010/07/21 | 1,722 | 1,722 | 1,722 | 1,722 | 500 |
| 2010/07/20 | 0 | 0 | 0 | 1,642 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 1,642 | 0 |
| 2010/07/15 | 1,642 | 1,642 | 1,642 | 1,642 | 500 |
| 2010/07/14 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 1,800 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 1,800 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 1,800 | 0 |
| 2010/07/07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2010/07/06 | 1,800 | 1,800 | 1,800 | 1,800 | 3,500 |
| 2010/07/05 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2010/07/02 | 0 | 0 | 0 | 1,630 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 1,630 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 1,630 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 1,630 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 1,630 | 0 |
| 2010/06/25 | 1,750 | 1,750 | 1,630 | 1,630 | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 1,750 | 0 |
| 2010/06/22 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2010/06/21 | 0 | 0 | 0 | 1,649 | 0 |
| 2010/06/18 | 1,649 | 1,649 | 1,649 | 1,649 | 500 |
| 2010/06/17 | 0 | 0 | 0 | 1,649 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 1,649 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 1,649 | 0 |
| 2010/06/14 | 1,649 | 1,649 | 1,649 | 1,649 | 1,500 |
| 2010/06/11 | 1,649 | 1,649 | 1,649 | 1,649 | 500 |
| 2010/06/10 | 0 | 0 | 0 | 1,648 | 0 |
| 2010/06/09 | 1,648 | 1,648 | 1,648 | 1,648 | 1,000 |
| 2010/06/08 | 0 | 0 | 0 | 1,650 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 1,650 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 1,650 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 1,600 | 0 |
| 2010/06/02 | 1,600 | 1,600 | 1,600 | 1,600 | 2,500 |
| 2010/06/01 | 1,568 | 1,568 | 1,568 | 1,568 | 500 |
| 2010/05/31 | 0 | 0 | 0 | 1,568 | 0 |
| 2010/05/28 | 1,567 | 1,568 | 1,567 | 1,568 | 2,000 |
| 2010/05/27 | 1,600 | 1,600 | 1,568 | 1,568 | 1,000 |
| 2010/05/26 | 0 | 0 | 0 | 1,742 | 0 |
| 2010/05/25 | 0 | 0 | 0 | 1,742 | 0 |
| 2010/05/24 | 0 | 0 | 0 | 1,742 | 0 |
| 2010/05/21 | 0 | 0 | 0 | 1,795 | 0 |
| 2010/05/20 | 1,795 | 1,795 | 1,795 | 1,795 | 500 |
| 2010/05/19 | 0 | 0 | 0 | 1,852 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 1,852 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 1,852 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 1,852 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 1,852 | 0 |
| 2010/05/12 | 1,852 | 1,852 | 1,852 | 1,852 | 500 |
| 2010/05/11 | 1,705 | 1,705 | 1,705 | 1,705 | 500 |
| 2010/05/10 | 1,697 | 1,697 | 1,697 | 1,697 | 500 |
| 2010/05/07 | 0 | 0 | 0 | 1,755 | 0 |
| 2010/05/06 | 1,770 | 1,770 | 1,755 | 1,755 | 1,000 |
| 2010/04/30 | 1,780 | 1,800 | 1,780 | 1,800 | 1,000 |
| 2010/04/28 | 1,780 | 1,780 | 1,780 | 1,780 | 500 |
| 2010/04/27 | 1,811 | 1,811 | 1,811 | 1,811 | 500 |
| 2010/04/26 | 0 | 0 | 0 | 1,821 | 0 |
| 2010/04/23 | 0 | 0 | 0 | 1,821 | 0 |
| 2010/04/22 | 0 | 0 | 0 | 1,821 | 0 |
| 2010/04/21 | 1,821 | 1,821 | 1,821 | 1,821 | 500 |
| 2010/04/20 | 1,949 | 1,949 | 1,819 | 1,819 | 1,000 |
| 2010/04/19 | 0 | 0 | 0 | 1,810 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 1,810 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 1,810 | 0 |
| 2010/04/14 | 0 | 0 | 0 | 1,810 | 0 |
| 2010/04/13 | 0 | 0 | 0 | 1,810 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 1,810 | 0 |
| 2010/04/09 | 1,810 | 1,810 | 1,810 | 1,810 | 500 |
| 2010/04/08 | 0 | 0 | 0 | 1,811 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 1,811 | 0 |
| 2010/04/06 | 1,811 | 1,811 | 1,811 | 1,811 | 1,000 |
| 2010/04/05 | 0 | 0 | 0 | 1,810 | 0 |
| 2010/04/02 | 1,810 | 1,810 | 1,808 | 1,810 | 2,000 |
| 2010/04/01 | 0 | 0 | 0 | 1,711 | 0 |
| 2010/03/30 | 1,711 | 1,711 | 1,711 | 1,711 | 500 |
| 2010/03/29 | 1,710 | 1,710 | 1,710 | 1,710 | 500 |
| 2010/03/26 | 1,870 | 1,870 | 1,870 | 1,870 | 500 |
| 2010/03/23 | 1,870 | 1,870 | 1,870 | 1,870 | 500 |
| 2010/03/19 | 1,671 | 1,671 | 1,671 | 1,671 | 1,000 |
| 2010/03/18 | 1,671 | 1,671 | 1,671 | 1,671 | 500 |
| 2010/03/08 | 1,670 | 1,670 | 1,670 | 1,670 | 500 |
| 2010/03/01 | 1,670 | 1,670 | 1,670 | 1,670 | 500 |
| 2010/02/26 | 1,590 | 1,665 | 1,590 | 1,665 | 1,000 |
| 2010/02/25 | 1,660 | 1,660 | 1,660 | 1,660 | 1,500 |
| 2010/02/24 | 1,660 | 1,660 | 1,660 | 1,660 | 500 |
| 2010/02/22 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 2010/02/03 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2010/02/01 | 1,580 | 1,580 | 1,580 | 1,580 | 500 |
| 2010/01/28 | 1,590 | 1,590 | 1,590 | 1,590 | 500 |
| 2010/01/27 | 1,598 | 1,598 | 1,598 | 1,598 | 500 |
| 2010/01/25 | 1,599 | 1,599 | 1,598 | 1,598 | 1,500 |
| 2010/01/22 | 1,629 | 1,629 | 1,629 | 1,629 | 500 |
| 2010/01/20 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 |
| 2010/01/19 | 1,605 | 1,605 | 1,605 | 1,605 | 500 |
| 2010/01/18 | 1,605 | 1,605 | 1,605 | 1,605 | 500 |
| 2010/01/13 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 |
| 2010/01/08 | 1,595 | 1,600 | 1,595 | 1,600 | 4,000 |