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 |
---|---|---|---|---|---|
2021/12/29 | 10,900 | 10,900 | 10,900 | 10,900 | 100 |
2021/12/28 | 11,100 | 11,200 | 11,100 | 11,200 | 200 |
2021/12/27 | 11,100 | 11,100 | 11,100 | 11,100 | 300 |
2021/12/24 | 11,000 | 11,000 | 11,000 | 11,000 | 200 |
2021/12/23 | 10,810 | 11,000 | 10,810 | 11,000 | 200 |
2021/12/22 | 10,520 | 11,000 | 10,520 | 10,700 | 2,900 |
2021/12/21 | 10,500 | 10,500 | 10,500 | 10,500 | 300 |
2021/12/20 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2021/12/17 | 10,560 | 10,560 | 10,560 | 10,560 | 200 |
2021/12/16 | 10,560 | 10,570 | 10,470 | 10,470 | 400 |
2021/12/15 | 10,470 | 10,470 | 10,470 | 10,470 | 100 |
2021/12/14 | 10,690 | 10,690 | 10,580 | 10,580 | 300 |
2021/12/13 | 10,500 | 10,640 | 10,500 | 10,640 | 600 |
2021/12/10 | 10,490 | 10,520 | 10,490 | 10,500 | 1,400 |
2021/12/09 | 10,490 | 10,500 | 10,480 | 10,500 | 800 |
2021/12/08 | 10,490 | 10,490 | 10,490 | 10,490 | 300 |
2021/12/07 | 10,500 | 10,500 | 10,370 | 10,490 | 400 |
2021/12/06 | 10,370 | 10,370 | 10,370 | 10,370 | 200 |
2021/12/03 | 10,370 | 10,370 | 10,370 | 10,370 | 100 |
2021/12/02 | 10,380 | 10,380 | 10,330 | 10,370 | 400 |
2021/12/01 | 10,460 | 10,480 | 10,380 | 10,380 | 900 |
2021/11/30 | 10,480 | 10,480 | 10,380 | 10,380 | 1,100 |
2021/11/29 | 10,500 | 10,500 | 10,430 | 10,430 | 800 |
2021/11/26 | 10,650 | 10,650 | 10,560 | 10,560 | 600 |
2021/11/25 | 10,700 | 10,700 | 10,610 | 10,650 | 400 |
2021/11/24 | 10,700 | 10,700 | 10,700 | 10,700 | 200 |
2021/11/22 | 10,700 | 10,700 | 10,700 | 10,700 | 100 |
2021/11/19 | 10,890 | 10,890 | 10,700 | 10,700 | 600 |
2021/11/18 | 10,670 | 10,670 | 10,670 | 10,670 | 100 |
2021/11/17 | 10,780 | 10,780 | 10,770 | 10,770 | 500 |
2021/11/16 | 10,700 | 10,800 | 10,700 | 10,800 | 400 |
2021/11/15 | 10,830 | 10,850 | 10,800 | 10,850 | 500 |
2021/11/11 | 11,030 | 11,030 | 11,000 | 11,020 | 400 |
2021/11/10 | 11,140 | 11,190 | 11,010 | 11,010 | 700 |
2021/11/09 | 11,100 | 11,290 | 11,100 | 11,220 | 1,500 |
2021/11/08 | 11,080 | 11,080 | 11,060 | 11,080 | 500 |
2021/11/04 | 10,600 | 10,800 | 10,600 | 10,800 | 2,500 |
2021/11/02 | 10,570 | 10,570 | 10,570 | 10,570 | 100 |
2021/10/29 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2021/10/28 | 10,500 | 10,500 | 10,420 | 10,480 | 1,600 |
2021/10/27 | 10,470 | 10,470 | 10,470 | 10,470 | 200 |
2021/10/26 | 10,370 | 10,400 | 10,370 | 10,380 | 800 |
2021/10/25 | 10,380 | 10,590 | 10,380 | 10,390 | 700 |
2021/10/22 | 10,500 | 10,500 | 10,420 | 10,420 | 600 |
2021/10/21 | 10,460 | 10,530 | 10,450 | 10,530 | 1,000 |
2021/10/20 | 10,450 | 10,520 | 10,420 | 10,460 | 1,300 |
2021/10/19 | 10,400 | 10,420 | 10,400 | 10,420 | 900 |
2021/10/18 | 10,420 | 10,420 | 10,400 | 10,400 | 300 |
2021/10/15 | 10,400 | 10,410 | 10,390 | 10,410 | 1,800 |
2021/10/12 | 10,590 | 10,590 | 10,400 | 10,400 | 2,000 |
2021/10/11 | 10,600 | 10,600 | 10,480 | 10,480 | 400 |
2021/10/08 | 10,600 | 10,600 | 10,600 | 10,600 | 100 |
2021/10/07 | 10,640 | 10,640 | 10,640 | 10,640 | 100 |
2021/10/06 | 10,740 | 10,740 | 10,740 | 10,740 | 100 |
2021/10/04 | 10,850 | 10,850 | 10,850 | 10,850 | 100 |
2021/10/01 | 10,770 | 10,770 | 10,710 | 10,710 | 200 |
2021/09/30 | 10,900 | 10,900 | 10,900 | 10,900 | 100 |
2021/09/28 | 10,900 | 10,900 | 10,900 | 10,900 | 100 |
2021/09/27 | 11,090 | 11,090 | 10,890 | 10,900 | 600 |
2021/09/24 | 10,790 | 10,790 | 10,660 | 10,790 | 900 |
2021/09/21 | 10,490 | 10,490 | 10,490 | 10,490 | 100 |
2021/09/17 | 10,440 | 10,450 | 10,440 | 10,450 | 1,100 |
2021/09/16 | 10,470 | 10,470 | 10,450 | 10,450 | 300 |
2021/09/15 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2021/09/14 | 10,500 | 10,500 | 10,500 | 10,500 | 400 |
2021/09/13 | 10,500 | 10,500 | 10,430 | 10,470 | 700 |
2021/09/10 | 10,410 | 10,500 | 10,410 | 10,420 | 500 |
2021/09/09 | 10,450 | 10,450 | 10,450 | 10,450 | 100 |
2021/09/08 | 10,450 | 10,450 | 10,420 | 10,430 | 1,600 |
2021/09/07 | 10,420 | 10,460 | 10,410 | 10,410 | 1,800 |
2021/09/06 | 10,580 | 10,580 | 10,420 | 10,420 | 300 |
2021/09/03 | 10,590 | 10,590 | 10,590 | 10,590 | 200 |
2021/09/02 | 10,770 | 10,770 | 10,600 | 10,600 | 300 |
2021/09/01 | 10,580 | 10,580 | 10,580 | 10,580 | 100 |
2021/08/31 | 10,420 | 10,470 | 10,420 | 10,450 | 400 |
2021/08/30 | 10,450 | 10,450 | 10,450 | 10,450 | 100 |
2021/08/27 | 10,470 | 10,470 | 10,450 | 10,450 | 200 |
2021/08/25 | 10,440 | 10,440 | 10,440 | 10,440 | 100 |
2021/08/24 | 10,440 | 10,440 | 10,440 | 10,440 | 100 |
2021/08/23 | 10,400 | 10,440 | 10,400 | 10,440 | 300 |
2021/08/20 | 10,410 | 10,450 | 10,410 | 10,450 | 200 |
2021/08/18 | 10,500 | 10,500 | 10,460 | 10,460 | 400 |
2021/08/17 | 10,540 | 10,540 | 10,540 | 10,540 | 100 |
2021/08/16 | 10,690 | 10,690 | 10,540 | 10,540 | 700 |
2021/08/13 | 10,700 | 10,700 | 10,700 | 10,700 | 100 |
2021/08/12 | 10,600 | 10,600 | 10,600 | 10,600 | 100 |
2021/08/10 | 10,660 | 10,660 | 10,500 | 10,500 | 400 |
2021/08/04 | 10,400 | 10,430 | 10,400 | 10,430 | 300 |
2021/08/03 | 10,450 | 10,450 | 10,400 | 10,400 | 200 |
2021/08/02 | 10,450 | 10,450 | 10,450 | 10,450 | 100 |
2021/07/30 | 10,470 | 10,470 | 10,350 | 10,350 | 300 |
2021/07/28 | 10,480 | 10,480 | 10,470 | 10,470 | 400 |
2021/07/27 | 10,300 | 10,480 | 10,300 | 10,480 | 800 |
2021/07/26 | 10,250 | 10,250 | 10,160 | 10,200 | 1,200 |
2021/07/21 | 10,210 | 10,370 | 10,210 | 10,370 | 200 |
2021/07/20 | 10,500 | 10,500 | 10,200 | 10,200 | 900 |
2021/07/19 | 10,560 | 10,560 | 10,500 | 10,500 | 500 |
2021/07/16 | 10,560 | 10,560 | 10,560 | 10,560 | 100 |
2021/07/14 | 10,580 | 10,580 | 10,580 | 10,580 | 100 |
2021/07/13 | 10,640 | 10,640 | 10,640 | 10,640 | 100 |
2021/07/12 | 10,630 | 10,630 | 10,630 | 10,630 | 100 |
2021/07/08 | 10,640 | 10,640 | 10,640 | 10,640 | 200 |
2021/07/07 | 10,550 | 10,550 | 10,540 | 10,540 | 500 |
2021/07/06 | 10,570 | 10,780 | 10,570 | 10,780 | 300 |
2021/07/05 | 10,560 | 10,560 | 10,530 | 10,530 | 300 |
2021/07/02 | 10,590 | 10,680 | 10,560 | 10,560 | 600 |
2021/07/01 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2021/06/30 | 10,590 | 10,590 | 10,590 | 10,590 | 100 |
2021/06/28 | 10,570 | 10,580 | 10,570 | 10,580 | 200 |
2021/06/24 | 10,490 | 10,490 | 10,490 | 10,490 | 100 |
2021/06/22 | 10,240 | 10,240 | 10,240 | 10,240 | 100 |
2021/06/21 | 10,470 | 10,470 | 10,470 | 10,470 | 100 |
2021/06/18 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2021/06/17 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2021/06/14 | 10,420 | 10,420 | 10,420 | 10,420 | 100 |
2021/06/11 | 10,430 | 10,430 | 10,430 | 10,430 | 100 |
2021/06/10 | 10,430 | 10,550 | 10,430 | 10,550 | 200 |
2021/06/09 | 10,560 | 10,560 | 10,440 | 10,440 | 200 |
2021/06/08 | 10,580 | 10,580 | 10,580 | 10,580 | 100 |
2021/06/07 | 10,430 | 10,430 | 10,430 | 10,430 | 100 |
2021/06/04 | 10,410 | 10,500 | 10,410 | 10,500 | 200 |
2021/06/03 | 10,410 | 10,410 | 10,410 | 10,410 | 200 |
2021/06/02 | 10,680 | 10,680 | 10,680 | 10,680 | 200 |
2021/05/31 | 10,520 | 10,520 | 10,380 | 10,380 | 300 |
2021/05/27 | 10,360 | 10,360 | 10,360 | 10,360 | 100 |
2021/05/18 | 10,450 | 10,450 | 10,350 | 10,350 | 200 |
2021/05/13 | 10,510 | 10,510 | 10,390 | 10,390 | 700 |
2021/05/12 | 10,520 | 10,540 | 10,510 | 10,510 | 500 |
2021/05/11 | 10,620 | 10,620 | 10,530 | 10,530 | 500 |
2021/05/10 | 10,610 | 10,610 | 10,610 | 10,610 | 100 |
2021/05/07 | 10,590 | 10,610 | 10,590 | 10,610 | 300 |
2021/05/06 | 10,530 | 10,570 | 10,530 | 10,570 | 200 |
2021/04/30 | 10,550 | 10,550 | 10,520 | 10,520 | 300 |
2021/04/27 | 10,590 | 10,590 | 10,520 | 10,520 | 300 |
2021/04/26 | 10,590 | 10,590 | 10,590 | 10,590 | 100 |
2021/04/22 | 10,540 | 10,600 | 10,540 | 10,600 | 300 |
2021/04/21 | 10,610 | 10,610 | 10,550 | 10,550 | 500 |
2021/04/19 | 10,910 | 10,910 | 10,910 | 10,910 | 100 |
2021/04/12 | 11,000 | 11,000 | 11,000 | 11,000 | 100 |
2021/04/08 | 10,820 | 10,820 | 10,820 | 10,820 | 100 |
2021/04/06 | 11,120 | 11,120 | 11,120 | 11,120 | 100 |
2021/04/05 | 10,960 | 10,960 | 10,820 | 10,820 | 1,100 |
2021/04/01 | 11,390 | 11,390 | 10,960 | 10,960 | 300 |
2021/03/30 | 10,890 | 11,090 | 10,820 | 11,090 | 700 |
2021/03/29 | 11,500 | 11,700 | 11,500 | 11,700 | 800 |
2021/03/26 | 11,500 | 11,500 | 11,500 | 11,500 | 200 |
2021/03/25 | 11,000 | 11,500 | 10,690 | 11,500 | 1,900 |
2021/03/19 | 11,050 | 11,320 | 10,990 | 11,320 | 800 |
2021/03/18 | 10,500 | 11,100 | 10,500 | 11,100 | 2,000 |
2021/03/17 | 10,550 | 10,550 | 10,500 | 10,500 | 200 |
2021/03/16 | 10,500 | 10,500 | 10,500 | 10,500 | 200 |
2021/03/12 | 10,500 | 10,500 | 10,430 | 10,430 | 200 |
2021/03/11 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2021/03/10 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2021/03/09 | 10,500 | 10,500 | 10,500 | 10,500 | 100 |
2021/03/08 | 10,500 | 10,500 | 10,500 | 10,500 | 300 |
2021/03/05 | 10,500 | 10,500 | 10,460 | 10,500 | 600 |
2021/03/04 | 10,510 | 10,510 | 10,500 | 10,500 | 600 |
2021/03/02 | 10,560 | 11,000 | 10,560 | 10,700 | 600 |
2021/03/01 | 10,540 | 10,560 | 10,540 | 10,560 | 200 |
2021/02/26 | 10,560 | 10,560 | 10,560 | 10,560 | 200 |
2021/02/25 | 10,670 | 10,700 | 10,560 | 10,700 | 500 |
2021/02/24 | 10,670 | 10,670 | 10,670 | 10,670 | 200 |
2021/02/19 | 10,700 | 10,700 | 10,700 | 10,700 | 200 |
2021/02/18 | 10,700 | 10,700 | 10,700 | 10,700 | 100 |
2021/02/17 | 10,540 | 10,700 | 10,510 | 10,700 | 400 |
2021/02/16 | 10,530 | 10,550 | 10,450 | 10,540 | 1,300 |
2021/02/15 | 10,500 | 10,650 | 10,500 | 10,510 | 700 |
2021/02/12 | 10,500 | 10,500 | 10,470 | 10,500 | 500 |
2021/02/10 | 10,310 | 10,600 | 10,310 | 10,470 | 500 |
2021/02/09 | 10,400 | 10,490 | 10,310 | 10,310 | 900 |
2021/02/08 | 10,190 | 10,880 | 10,190 | 10,400 | 2,100 |
2021/02/05 | 9,710 | 9,850 | 9,710 | 9,810 | 900 |
2021/02/04 | 9,790 | 9,790 | 9,700 | 9,700 | 4,400 |
2021/02/03 | 9,700 | 9,810 | 9,700 | 9,790 | 700 |
2021/02/02 | 9,800 | 9,850 | 9,700 | 9,710 | 2,400 |
2021/02/01 | 9,790 | 9,850 | 9,790 | 9,800 | 1,100 |
2021/01/29 | 9,960 | 9,960 | 9,850 | 9,850 | 900 |
2021/01/28 | 10,000 | 10,010 | 9,920 | 9,960 | 1,900 |
2021/01/27 | 10,000 | 10,000 | 10,000 | 10,000 | 200 |
2021/01/26 | 10,000 | 10,000 | 9,990 | 9,990 | 400 |
2021/01/25 | 10,050 | 10,050 | 10,000 | 10,000 | 1,400 |
2021/01/22 | 10,060 | 10,160 | 10,050 | 10,050 | 1,300 |
2021/01/21 | 10,110 | 10,210 | 10,110 | 10,160 | 1,000 |
2021/01/20 | 10,340 | 10,370 | 10,210 | 10,210 | 1,500 |
2021/01/19 | 10,340 | 10,340 | 10,340 | 10,340 | 100 |
2021/01/18 | 10,320 | 10,340 | 10,320 | 10,340 | 200 |
2021/01/15 | 10,370 | 10,450 | 10,370 | 10,450 | 200 |
2021/01/14 | 10,500 | 10,500 | 10,360 | 10,490 | 300 |
2021/01/13 | 10,320 | 10,580 | 10,320 | 10,510 | 600 |
2021/01/12 | 10,510 | 10,510 | 10,510 | 10,510 | 100 |
2021/01/08 | 10,690 | 10,690 | 10,430 | 10,510 | 700 |
2021/01/07 | 10,210 | 10,300 | 10,100 | 10,100 | 900 |
2021/01/06 | 10,090 | 10,300 | 10,090 | 10,300 | 300 |
2021/01/05 | 10,160 | 10,250 | 10,090 | 10,090 | 600 |
2021/01/04 | 10,080 | 10,230 | 10,080 | 10,160 | 300 |