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 |
---|---|---|---|---|---|
2018/12/27 | 10,300 | 10,300 | 10,100 | 10,100 | 400 |
2018/12/25 | 10,200 | 10,510 | 10,200 | 10,200 | 2,900 |
2018/12/21 | 10,210 | 10,210 | 10,200 | 10,200 | 200 |
2018/12/20 | 10,300 | 10,350 | 10,290 | 10,350 | 700 |
2018/12/18 | 10,200 | 10,200 | 10,180 | 10,200 | 400 |
2018/12/12 | 9,900 | 10,000 | 9,900 | 10,000 | 200 |
2018/12/11 | 10,300 | 10,300 | 10,000 | 10,000 | 500 |
2018/12/10 | 10,500 | 10,500 | 10,200 | 10,300 | 300 |
2018/12/07 | 10,550 | 10,550 | 10,500 | 10,500 | 300 |
2018/12/06 | 10,610 | 10,610 | 10,600 | 10,600 | 200 |
2018/12/05 | 10,560 | 10,800 | 10,550 | 10,600 | 700 |
2018/12/03 | 10,850 | 10,850 | 10,600 | 10,670 | 900 |
2018/11/29 | 10,690 | 10,740 | 10,690 | 10,740 | 300 |
2018/11/27 | 10,750 | 10,750 | 10,420 | 10,690 | 800 |
2018/11/26 | 10,790 | 10,790 | 10,740 | 10,740 | 200 |
2018/11/22 | 10,900 | 10,900 | 10,900 | 10,900 | 100 |
2018/11/21 | 10,890 | 10,890 | 10,890 | 10,890 | 100 |
2018/11/20 | 10,890 | 10,890 | 10,890 | 10,890 | 100 |
2018/11/19 | 11,010 | 11,010 | 11,010 | 11,010 | 200 |
2018/11/16 | 11,260 | 11,260 | 10,960 | 10,960 | 200 |
2018/11/15 | 11,700 | 11,700 | 11,380 | 11,380 | 700 |
2018/11/09 | 11,700 | 11,700 | 11,700 | 11,700 | 200 |
2018/11/08 | 11,400 | 11,770 | 11,400 | 11,770 | 400 |
2018/11/02 | 11,410 | 11,410 | 11,410 | 11,410 | 100 |
2018/10/30 | 11,080 | 11,080 | 11,080 | 11,080 | 100 |
2018/10/29 | 11,320 | 11,320 | 11,200 | 11,200 | 200 |
2018/10/26 | 12,300 | 12,300 | 11,320 | 11,320 | 300 |
2018/10/23 | 12,390 | 12,390 | 12,390 | 12,390 | 100 |
2018/10/19 | 11,500 | 12,490 | 11,500 | 12,440 | 1,300 |
2018/10/18 | 11,490 | 11,500 | 11,490 | 11,500 | 1,000 |
2018/10/17 | 11,000 | 11,190 | 10,960 | 11,190 | 1,400 |
2018/10/16 | 10,770 | 10,770 | 10,750 | 10,750 | 300 |
2018/10/15 | 10,880 | 10,880 | 10,770 | 10,770 | 600 |
2018/10/12 | 10,760 | 10,890 | 10,760 | 10,880 | 600 |
2018/10/11 | 11,000 | 11,000 | 10,650 | 10,990 | 1,000 |
2018/10/10 | 11,140 | 11,140 | 11,140 | 11,140 | 100 |
2018/10/09 | 11,190 | 11,190 | 11,190 | 11,190 | 100 |
2018/10/05 | 11,220 | 11,220 | 11,000 | 11,150 | 500 |
2018/10/04 | 11,320 | 11,330 | 11,300 | 11,300 | 1,600 |
2018/10/03 | 11,330 | 11,400 | 11,330 | 11,390 | 700 |
2018/10/02 | 11,400 | 11,480 | 11,400 | 11,410 | 2,100 |
2018/10/01 | 11,600 | 11,600 | 11,490 | 11,500 | 1,000 |
2018/09/28 | 11,770 | 11,770 | 11,770 | 11,770 | 100 |
2018/09/27 | 11,670 | 11,670 | 11,670 | 11,670 | 100 |
2018/09/26 | 11,860 | 11,860 | 11,560 | 11,560 | 200 |
2018/09/25 | 11,400 | 11,730 | 11,400 | 11,560 | 2,000 |
2018/09/18 | 11,700 | 11,700 | 11,700 | 11,700 | 100 |
2018/09/13 | 12,000 | 12,000 | 12,000 | 12,000 | 200 |
2018/09/07 | 12,000 | 12,000 | 11,990 | 12,000 | 600 |
2018/09/06 | 11,800 | 12,150 | 11,800 | 12,150 | 500 |
2018/09/05 | 11,800 | 11,800 | 11,800 | 11,800 | 100 |
2018/09/04 | 11,790 | 11,800 | 11,700 | 11,800 | 1,100 |
2018/08/29 | 11,600 | 11,600 | 11,600 | 11,600 | 200 |
2018/08/28 | 11,750 | 11,750 | 11,450 | 11,450 | 200 |
2018/08/27 | 11,650 | 11,650 | 11,650 | 11,650 | 100 |
2018/08/23 | 11,400 | 11,400 | 11,400 | 11,400 | 100 |
2018/08/22 | 11,200 | 11,200 | 11,200 | 11,200 | 100 |
2018/08/13 | 11,790 | 11,810 | 11,790 | 11,800 | 500 |
2018/08/10 | 11,710 | 11,710 | 11,710 | 11,710 | 100 |
2018/08/09 | 11,710 | 11,710 | 11,710 | 11,710 | 100 |
2018/08/07 | 11,800 | 11,800 | 11,800 | 11,800 | 100 |
2018/08/02 | 11,990 | 11,990 | 11,990 | 11,990 | 100 |
2018/07/31 | 11,800 | 12,000 | 11,710 | 12,000 | 300 |
2018/07/30 | 12,400 | 12,400 | 11,800 | 11,800 | 1,100 |
2018/07/20 | 12,450 | 12,450 | 12,450 | 12,450 | 200 |
2018/07/19 | 12,450 | 12,450 | 12,150 | 12,400 | 1,800 |
2018/07/18 | 12,200 | 12,450 | 12,200 | 12,450 | 500 |
2018/07/17 | 12,100 | 12,400 | 12,100 | 12,400 | 400 |
2018/07/13 | 12,100 | 12,100 | 12,100 | 12,100 | 100 |
2018/07/11 | 12,000 | 12,000 | 12,000 | 12,000 | 100 |
2018/07/10 | 12,100 | 12,100 | 12,100 | 12,100 | 100 |
2018/07/09 | 11,800 | 12,100 | 11,800 | 12,100 | 500 |
2018/07/06 | 12,100 | 12,100 | 12,100 | 12,100 | 200 |
2018/07/05 | 12,300 | 12,300 | 12,300 | 12,300 | 700 |
2018/07/03 | 12,200 | 12,200 | 12,200 | 12,200 | 100 |
2018/07/02 | 12,100 | 12,100 | 12,090 | 12,100 | 1,000 |
2018/06/29 | 11,610 | 12,100 | 11,610 | 12,000 | 2,400 |
2018/06/25 | 11,450 | 11,550 | 11,450 | 11,550 | 200 |
2018/06/22 | 11,300 | 11,460 | 11,300 | 11,320 | 1,200 |
2018/06/21 | 11,400 | 11,400 | 11,400 | 11,400 | 200 |
2018/06/20 | 11,400 | 11,690 | 11,370 | 11,410 | 1,500 |
2018/06/19 | 11,530 | 11,550 | 11,420 | 11,420 | 500 |
2018/06/18 | 11,540 | 11,620 | 11,400 | 11,400 | 500 |
2018/06/15 | 11,690 | 11,690 | 11,390 | 11,390 | 800 |
2018/06/14 | 11,700 | 11,990 | 11,700 | 11,990 | 1,000 |
2018/06/13 | 11,700 | 11,700 | 11,700 | 11,700 | 200 |
2018/06/12 | 11,600 | 11,600 | 11,430 | 11,600 | 1,200 |
2018/06/11 | 11,430 | 11,430 | 11,430 | 11,430 | 500 |
2018/06/07 | 11,400 | 11,460 | 11,400 | 11,460 | 300 |
2018/06/06 | 11,390 | 11,390 | 11,380 | 11,390 | 800 |
2018/06/05 | 11,300 | 11,440 | 11,300 | 11,390 | 3,800 |
2018/06/04 | 11,500 | 11,500 | 11,500 | 11,500 | 500 |
2018/06/01 | 11,750 | 11,750 | 11,750 | 11,750 | 100 |
2018/05/31 | 11,980 | 11,980 | 11,860 | 11,860 | 200 |
2018/05/30 | 11,990 | 11,990 | 11,990 | 11,990 | 100 |
2018/05/25 | 11,610 | 11,610 | 11,390 | 11,390 | 200 |
2018/05/24 | 11,300 | 11,510 | 11,300 | 11,510 | 400 |
2018/05/23 | 11,110 | 11,300 | 11,110 | 11,300 | 900 |
2018/05/22 | 11,000 | 11,000 | 10,990 | 11,000 | 1,000 |
2018/05/21 | 10,950 | 11,000 | 10,900 | 10,930 | 1,000 |
2018/05/18 | 11,210 | 11,210 | 10,700 | 11,040 | 2,500 |
2018/05/17 | 11,340 | 11,340 | 11,200 | 11,200 | 400 |
2018/05/16 | 11,490 | 11,500 | 11,490 | 11,500 | 2,100 |
2018/05/15 | 11,500 | 11,500 | 11,500 | 11,500 | 100 |
2018/05/14 | 11,500 | 11,500 | 11,500 | 11,500 | 300 |
2018/05/11 | 11,500 | 11,500 | 11,490 | 11,490 | 200 |
2018/05/10 | 11,600 | 11,780 | 11,600 | 11,600 | 1,100 |
2018/05/09 | 11,600 | 11,600 | 11,600 | 11,600 | 100 |
2018/05/08 | 11,690 | 11,690 | 11,690 | 11,690 | 300 |
2018/05/07 | 11,600 | 11,700 | 11,590 | 11,690 | 1,800 |
2018/05/02 | 11,790 | 11,790 | 11,710 | 11,790 | 400 |
2018/05/01 | 11,750 | 11,790 | 11,680 | 11,690 | 500 |
2018/04/27 | 11,800 | 11,800 | 11,800 | 11,800 | 100 |
2018/04/26 | 11,800 | 11,800 | 11,800 | 11,800 | 600 |
2018/04/23 | 11,760 | 11,760 | 11,760 | 11,760 | 100 |
2018/04/20 | 11,710 | 11,960 | 11,710 | 11,720 | 2,200 |
2018/04/19 | 11,790 | 11,800 | 11,700 | 11,700 | 1,900 |
2018/04/18 | 11,810 | 11,810 | 11,810 | 11,810 | 100 |
2018/04/17 | 11,800 | 11,980 | 11,800 | 11,810 | 900 |
2018/04/16 | 11,800 | 11,800 | 11,800 | 11,800 | 100 |
2018/04/13 | 11,800 | 11,800 | 11,780 | 11,780 | 400 |
2018/04/12 | 11,900 | 11,900 | 11,780 | 11,780 | 200 |
2018/04/11 | 11,900 | 11,900 | 11,900 | 11,900 | 100 |
2018/04/10 | 11,800 | 11,800 | 11,800 | 11,800 | 100 |
2018/04/09 | 11,800 | 11,800 | 11,790 | 11,800 | 1,500 |
2018/04/05 | 11,800 | 11,800 | 11,710 | 11,800 | 400 |
2018/04/04 | 12,000 | 12,000 | 11,700 | 11,700 | 400 |
2018/04/03 | 12,000 | 12,000 | 12,000 | 12,000 | 100 |
2018/04/02 | 12,000 | 12,000 | 11,990 | 12,000 | 2,000 |
2018/03/30 | 12,000 | 12,000 | 11,990 | 12,000 | 700 |
2018/03/29 | 11,760 | 12,000 | 11,760 | 11,900 | 1,400 |
2018/03/28 | 11,970 | 11,970 | 11,970 | 11,970 | 200 |
2018/03/27 | 12,040 | 12,040 | 12,040 | 12,040 | 300 |
2018/03/26 | 12,090 | 12,210 | 12,000 | 12,000 | 400 |
2018/03/23 | 12,230 | 12,230 | 11,950 | 12,000 | 400 |
2018/03/22 | 12,380 | 12,420 | 12,250 | 12,250 | 500 |
2018/03/20 | 12,680 | 12,680 | 12,420 | 12,420 | 800 |
2018/03/19 | 12,600 | 12,680 | 12,600 | 12,680 | 700 |
2018/03/15 | 12,500 | 12,790 | 12,500 | 12,790 | 300 |
2018/03/08 | 12,700 | 12,750 | 12,700 | 12,750 | 500 |
2018/03/06 | 12,750 | 12,750 | 12,750 | 12,750 | 100 |
2018/03/05 | 12,750 | 12,750 | 12,750 | 12,750 | 100 |
2018/03/02 | 12,780 | 12,780 | 12,780 | 12,780 | 100 |
2018/03/01 | 12,540 | 12,780 | 12,540 | 12,780 | 200 |
2018/02/28 | 12,510 | 12,840 | 12,510 | 12,840 | 300 |
2018/02/27 | 12,400 | 12,400 | 12,400 | 12,400 | 900 |
2018/02/26 | 12,400 | 12,400 | 12,380 | 12,380 | 400 |
2018/02/23 | 12,150 | 12,400 | 12,150 | 12,400 | 1,400 |
2018/02/22 | 12,320 | 12,320 | 12,320 | 12,320 | 100 |
2018/02/21 | 12,500 | 12,500 | 12,500 | 12,500 | 200 |
2018/02/20 | 12,500 | 12,500 | 12,500 | 12,500 | 400 |
2018/02/19 | 12,500 | 12,500 | 12,500 | 12,500 | 600 |
2018/02/15 | 12,500 | 12,500 | 12,490 | 12,490 | 300 |
2018/02/14 | 12,500 | 12,500 | 12,450 | 12,450 | 200 |
2018/02/13 | 12,500 | 12,500 | 12,500 | 12,500 | 100 |
2018/02/09 | 12,660 | 12,660 | 12,500 | 12,500 | 500 |
2018/02/08 | 12,800 | 12,800 | 12,770 | 12,770 | 400 |
2018/02/07 | 12,500 | 12,790 | 12,500 | 12,790 | 300 |
2018/02/06 | 12,940 | 12,940 | 12,500 | 12,500 | 600 |
2018/02/02 | 12,790 | 12,980 | 12,710 | 12,980 | 300 |
2018/02/01 | 12,700 | 12,700 | 12,700 | 12,700 | 400 |
2018/01/31 | 12,700 | 12,700 | 12,700 | 12,700 | 1,000 |
2018/01/29 | 13,000 | 13,000 | 12,850 | 12,990 | 500 |
2018/01/26 | 13,050 | 13,050 | 13,000 | 13,000 | 200 |
2018/01/25 | 12,980 | 13,060 | 12,980 | 13,060 | 900 |
2018/01/24 | 12,980 | 12,980 | 12,980 | 12,980 | 600 |
2018/01/23 | 12,820 | 12,980 | 12,820 | 12,980 | 300 |
2018/01/22 | 12,630 | 13,000 | 12,630 | 13,000 | 1,400 |
2018/01/17 | 12,920 | 13,000 | 12,600 | 12,600 | 1,400 |
2018/01/16 | 13,000 | 13,000 | 12,830 | 12,830 | 500 |
2018/01/12 | 13,250 | 13,250 | 13,050 | 13,050 | 400 |
2018/01/11 | 12,550 | 13,250 | 12,550 | 13,250 | 600 |
2018/01/10 | 12,450 | 12,550 | 12,450 | 12,550 | 300 |
2018/01/09 | 12,390 | 12,500 | 12,390 | 12,410 | 500 |
2018/01/05 | 12,400 | 12,400 | 12,200 | 12,390 | 2,400 |
2018/01/04 | 12,300 | 12,350 | 12,300 | 12,350 | 300 |