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 |
---|---|---|---|---|---|
2022/12/30 | 12,110 | 12,110 | 12,060 | 12,080 | 300 |
2022/12/28 | 12,160 | 12,160 | 12,110 | 12,110 | 400 |
2022/12/27 | 12,120 | 12,120 | 12,120 | 12,120 | 100 |
2022/12/26 | 12,030 | 12,030 | 12,030 | 12,030 | 100 |
2022/12/23 | 12,000 | 12,020 | 12,000 | 12,020 | 600 |
2022/12/22 | 12,030 | 12,030 | 12,030 | 12,030 | 200 |
2022/12/21 | 12,000 | 12,000 | 11,940 | 12,000 | 600 |
2022/12/20 | 12,600 | 12,600 | 11,950 | 12,000 | 2,900 |
2022/12/16 | 12,200 | 12,300 | 12,200 | 12,300 | 200 |
2022/12/15 | 12,100 | 12,190 | 12,100 | 12,190 | 200 |
2022/12/14 | 11,970 | 12,130 | 11,970 | 12,100 | 2,600 |
2022/12/13 | 12,350 | 12,350 | 12,210 | 12,250 | 800 |
2022/12/12 | 12,350 | 12,350 | 12,300 | 12,300 | 400 |
2022/12/09 | 12,320 | 12,330 | 12,300 | 12,300 | 400 |
2022/12/08 | 12,200 | 12,200 | 12,200 | 12,200 | 300 |
2022/12/07 | 12,110 | 12,110 | 12,110 | 12,110 | 100 |
2022/12/06 | 12,110 | 12,250 | 12,050 | 12,100 | 1,800 |
2022/12/05 | 12,290 | 12,290 | 12,000 | 12,110 | 1,500 |
2022/12/02 | 12,130 | 12,200 | 11,760 | 12,100 | 3,600 |
2022/12/01 | 12,100 | 12,200 | 12,100 | 12,100 | 1,000 |
2022/11/30 | 12,130 | 12,130 | 12,040 | 12,040 | 500 |
2022/11/29 | 12,200 | 12,200 | 12,060 | 12,110 | 1,200 |
2022/11/28 | 12,160 | 12,200 | 12,160 | 12,200 | 800 |
2022/11/25 | 12,200 | 12,300 | 12,130 | 12,300 | 500 |
2022/11/24 | 12,210 | 12,230 | 12,200 | 12,200 | 500 |
2022/11/22 | 12,340 | 12,340 | 12,330 | 12,330 | 200 |
2022/11/21 | 12,240 | 12,240 | 12,040 | 12,040 | 500 |
2022/11/18 | 11,990 | 12,150 | 11,930 | 12,040 | 1,600 |
2022/11/17 | 12,000 | 12,000 | 11,890 | 11,990 | 700 |
2022/11/16 | 12,230 | 12,230 | 12,230 | 12,230 | 500 |
2022/11/15 | 12,290 | 12,310 | 12,020 | 12,230 | 1,100 |
2022/11/14 | 13,190 | 13,190 | 12,140 | 12,280 | 2,500 |
2022/11/11 | 12,700 | 12,900 | 12,680 | 12,900 | 1,200 |
2022/11/10 | 12,690 | 12,710 | 12,690 | 12,700 | 500 |
2022/11/09 | 12,670 | 12,720 | 12,670 | 12,700 | 600 |
2022/11/08 | 12,740 | 12,760 | 12,700 | 12,760 | 700 |
2022/11/07 | 12,440 | 12,800 | 12,440 | 12,710 | 1,800 |
2022/11/04 | 12,170 | 12,440 | 12,170 | 12,440 | 2,700 |
2022/11/02 | 11,850 | 12,000 | 11,850 | 11,870 | 300 |
2022/11/01 | 11,760 | 12,000 | 11,660 | 12,000 | 2,000 |
2022/10/31 | 12,200 | 12,200 | 12,060 | 12,060 | 300 |
2022/10/27 | 12,200 | 12,200 | 12,200 | 12,200 | 100 |
2022/10/26 | 12,160 | 12,160 | 12,160 | 12,160 | 100 |
2022/10/25 | 12,020 | 12,200 | 11,990 | 12,200 | 1,200 |
2022/10/24 | 12,350 | 12,350 | 12,170 | 12,170 | 300 |
2022/10/17 | 11,970 | 12,100 | 11,970 | 12,100 | 300 |
2022/10/13 | 11,770 | 11,810 | 11,770 | 11,770 | 500 |
2022/10/12 | 11,780 | 11,810 | 11,780 | 11,810 | 200 |
2022/10/07 | 12,100 | 12,100 | 11,630 | 11,630 | 1,700 |
2022/10/06 | 12,050 | 12,050 | 11,750 | 11,950 | 500 |
2022/10/05 | 12,130 | 12,190 | 12,010 | 12,010 | 1,000 |
2022/10/04 | 12,040 | 12,150 | 12,040 | 12,050 | 500 |
2022/10/03 | 12,060 | 12,060 | 12,060 | 12,060 | 100 |
2022/09/30 | 11,580 | 12,050 | 11,520 | 12,050 | 800 |
2022/09/29 | 11,470 | 11,570 | 11,470 | 11,570 | 200 |
2022/09/28 | 12,020 | 12,020 | 11,750 | 11,750 | 500 |
2022/09/27 | 12,210 | 12,210 | 12,040 | 12,040 | 200 |
2022/09/26 | 12,200 | 12,200 | 12,110 | 12,110 | 700 |
2022/09/22 | 12,500 | 12,500 | 12,500 | 12,500 | 100 |
2022/09/21 | 12,380 | 12,380 | 12,380 | 12,380 | 300 |
2022/09/20 | 12,310 | 12,310 | 12,310 | 12,310 | 200 |
2022/09/13 | 12,500 | 12,500 | 12,500 | 12,500 | 200 |
2022/09/12 | 12,650 | 12,650 | 12,400 | 12,400 | 400 |
2022/09/09 | 12,500 | 12,500 | 12,500 | 12,500 | 400 |
2022/09/08 | 12,400 | 12,500 | 12,400 | 12,500 | 400 |
2022/09/06 | 12,300 | 12,300 | 12,300 | 12,300 | 100 |
2022/09/02 | 12,200 | 12,210 | 12,200 | 12,210 | 200 |
2022/09/01 | 12,300 | 12,300 | 12,200 | 12,200 | 700 |
2022/08/30 | 12,160 | 12,200 | 12,160 | 12,200 | 200 |
2022/08/29 | 12,200 | 12,600 | 12,200 | 12,460 | 400 |
2022/08/26 | 12,410 | 12,410 | 12,300 | 12,300 | 400 |
2022/08/25 | 12,300 | 12,310 | 12,300 | 12,310 | 200 |
2022/08/24 | 12,130 | 12,460 | 12,110 | 12,460 | 1,500 |
2022/08/23 | 12,500 | 12,500 | 12,200 | 12,220 | 400 |
2022/08/22 | 12,900 | 12,900 | 12,330 | 12,500 | 700 |
2022/08/19 | 12,200 | 12,300 | 12,200 | 12,300 | 200 |
2022/08/18 | 12,100 | 12,100 | 12,100 | 12,100 | 100 |
2022/08/17 | 12,750 | 12,750 | 12,110 | 12,210 | 1,800 |
2022/08/16 | 12,230 | 12,230 | 12,130 | 12,150 | 500 |
2022/08/15 | 12,100 | 12,230 | 12,100 | 12,230 | 900 |
2022/08/12 | 11,650 | 12,120 | 11,460 | 12,120 | 2,700 |
2022/08/10 | 11,000 | 11,050 | 10,980 | 11,050 | 500 |
2022/08/09 | 10,950 | 10,950 | 10,950 | 10,950 | 100 |
2022/08/08 | 10,850 | 10,850 | 10,850 | 10,850 | 100 |
2022/08/05 | 10,780 | 10,850 | 10,780 | 10,850 | 300 |
2022/08/04 | 10,780 | 10,780 | 10,780 | 10,780 | 100 |
2022/08/03 | 10,700 | 10,800 | 10,690 | 10,690 | 700 |
2022/08/02 | 10,750 | 10,750 | 10,700 | 10,700 | 1,100 |
2022/08/01 | 10,720 | 10,860 | 10,720 | 10,830 | 1,700 |
2022/07/28 | 10,830 | 10,830 | 10,700 | 10,700 | 600 |
2022/07/27 | 10,940 | 10,940 | 10,830 | 10,830 | 1,200 |
2022/07/26 | 10,800 | 10,810 | 10,800 | 10,800 | 1,000 |
2022/07/22 | 10,890 | 10,900 | 10,890 | 10,900 | 300 |
2022/07/20 | 10,900 | 10,900 | 10,890 | 10,890 | 200 |
2022/07/19 | 10,680 | 10,680 | 10,680 | 10,680 | 100 |
2022/07/14 | 10,850 | 10,850 | 10,710 | 10,710 | 200 |
2022/07/13 | 10,920 | 10,920 | 10,630 | 10,630 | 500 |
2022/07/12 | 10,920 | 10,920 | 10,920 | 10,920 | 100 |
2022/07/11 | 10,690 | 10,690 | 10,640 | 10,640 | 700 |
2022/07/08 | 10,690 | 10,690 | 10,690 | 10,690 | 100 |
2022/07/07 | 10,580 | 10,590 | 10,580 | 10,590 | 300 |
2022/07/06 | 10,640 | 10,640 | 10,580 | 10,580 | 300 |
2022/06/27 | 10,610 | 10,650 | 10,610 | 10,650 | 300 |
2022/06/24 | 10,550 | 10,550 | 10,550 | 10,550 | 100 |
2022/06/23 | 10,480 | 10,500 | 10,460 | 10,460 | 400 |
2022/06/22 | 10,490 | 10,510 | 10,490 | 10,510 | 400 |
2022/06/21 | 10,490 | 10,490 | 10,490 | 10,490 | 100 |
2022/06/20 | 10,500 | 10,500 | 10,440 | 10,440 | 900 |
2022/06/17 | 10,510 | 10,510 | 10,490 | 10,490 | 200 |
2022/06/14 | 10,700 | 10,700 | 10,450 | 10,510 | 700 |
2022/06/13 | 10,780 | 10,780 | 10,550 | 10,550 | 500 |
2022/06/10 | 10,900 | 10,900 | 10,900 | 10,900 | 100 |
2022/06/09 | 10,950 | 10,950 | 10,900 | 10,900 | 300 |
2022/06/08 | 11,000 | 11,000 | 11,000 | 11,000 | 100 |
2022/06/07 | 11,000 | 11,000 | 11,000 | 11,000 | 200 |
2022/06/06 | 10,950 | 10,950 | 10,950 | 10,950 | 200 |
2022/06/02 | 10,780 | 10,780 | 10,780 | 10,780 | 100 |
2022/06/01 | 10,900 | 10,900 | 10,900 | 10,900 | 100 |
2022/05/31 | 10,900 | 10,900 | 10,900 | 10,900 | 200 |
2022/05/27 | 10,900 | 10,900 | 10,900 | 10,900 | 100 |
2022/05/24 | 11,040 | 11,040 | 10,810 | 10,810 | 500 |
2022/05/23 | 10,800 | 10,800 | 10,800 | 10,800 | 100 |
2022/05/18 | 10,710 | 10,750 | 10,690 | 10,750 | 600 |
2022/05/17 | 10,900 | 10,900 | 10,840 | 10,840 | 200 |
2022/05/16 | 10,980 | 10,980 | 10,830 | 10,830 | 700 |
2022/05/13 | 11,080 | 11,080 | 10,980 | 10,980 | 300 |
2022/05/11 | 10,650 | 10,990 | 10,650 | 10,990 | 300 |
2022/05/09 | 10,650 | 10,650 | 10,650 | 10,650 | 100 |
2022/05/06 | 10,900 | 10,900 | 10,900 | 10,900 | 100 |
2022/04/28 | 10,650 | 10,800 | 10,650 | 10,800 | 600 |
2022/04/27 | 10,750 | 10,750 | 10,750 | 10,750 | 100 |
2022/04/25 | 10,760 | 10,760 | 10,760 | 10,760 | 100 |
2022/04/21 | 10,900 | 10,900 | 10,900 | 10,900 | 100 |
2022/04/20 | 10,900 | 10,900 | 10,900 | 10,900 | 100 |
2022/04/19 | 10,800 | 10,990 | 10,800 | 10,990 | 500 |
2022/04/18 | 10,900 | 10,900 | 10,900 | 10,900 | 100 |
2022/04/13 | 10,940 | 10,940 | 10,900 | 10,900 | 200 |
2022/04/12 | 10,690 | 10,940 | 10,690 | 10,940 | 200 |
2022/04/11 | 10,810 | 10,990 | 10,810 | 10,990 | 300 |
2022/04/08 | 10,830 | 11,120 | 10,830 | 11,110 | 500 |
2022/04/07 | 11,200 | 11,200 | 11,060 | 11,130 | 600 |
2022/04/06 | 10,990 | 11,200 | 10,950 | 11,200 | 600 |
2022/04/05 | 10,840 | 10,950 | 10,820 | 10,950 | 500 |
2022/04/04 | 10,820 | 10,840 | 10,800 | 10,840 | 300 |
2022/03/31 | 10,630 | 10,630 | 10,630 | 10,630 | 100 |
2022/03/29 | 10,650 | 10,750 | 10,630 | 10,750 | 600 |
2022/03/28 | 10,860 | 10,860 | 10,720 | 10,720 | 400 |
2022/03/25 | 10,870 | 10,870 | 10,870 | 10,870 | 100 |
2022/03/24 | 10,770 | 10,770 | 10,770 | 10,770 | 100 |
2022/03/23 | 10,600 | 10,770 | 10,600 | 10,770 | 500 |
2022/03/22 | 10,760 | 10,800 | 10,600 | 10,600 | 500 |
2022/03/18 | 10,650 | 10,650 | 10,650 | 10,650 | 200 |
2022/03/16 | 10,550 | 10,650 | 10,550 | 10,650 | 500 |
2022/03/15 | 10,460 | 10,550 | 10,460 | 10,550 | 500 |
2022/03/14 | 10,450 | 10,450 | 10,400 | 10,420 | 500 |
2022/03/09 | 10,400 | 10,450 | 10,400 | 10,450 | 200 |
2022/03/08 | 10,570 | 10,570 | 10,330 | 10,330 | 1,200 |
2022/03/07 | 10,630 | 10,680 | 10,560 | 10,680 | 600 |
2022/03/02 | 10,740 | 10,740 | 10,740 | 10,740 | 100 |
2022/03/01 | 10,740 | 10,740 | 10,740 | 10,740 | 300 |
2022/02/25 | 10,700 | 10,700 | 10,680 | 10,680 | 200 |
2022/02/24 | 10,690 | 10,690 | 10,680 | 10,680 | 300 |
2022/02/22 | 10,900 | 10,900 | 10,760 | 10,760 | 300 |
2022/02/21 | 10,680 | 10,680 | 10,680 | 10,680 | 100 |
2022/02/18 | 10,800 | 10,800 | 10,800 | 10,800 | 100 |
2022/02/17 | 10,690 | 10,800 | 10,690 | 10,750 | 600 |
2022/02/16 | 10,690 | 10,690 | 10,690 | 10,690 | 200 |
2022/02/15 | 10,710 | 10,710 | 10,680 | 10,680 | 300 |
2022/02/14 | 10,800 | 10,800 | 10,800 | 10,800 | 100 |
2022/02/10 | 10,890 | 10,990 | 10,840 | 10,840 | 400 |
2022/02/09 | 10,740 | 10,840 | 10,740 | 10,840 | 500 |
2022/02/08 | 10,670 | 10,670 | 10,670 | 10,670 | 100 |
2022/02/07 | 10,650 | 10,650 | 10,610 | 10,630 | 700 |
2022/02/04 | 10,650 | 10,650 | 10,640 | 10,640 | 200 |
2022/02/02 | 10,650 | 10,650 | 10,650 | 10,650 | 200 |
2022/01/28 | 10,560 | 10,560 | 10,560 | 10,560 | 100 |
2022/01/27 | 10,580 | 10,580 | 10,520 | 10,520 | 300 |
2022/01/25 | 10,610 | 10,610 | 10,520 | 10,520 | 600 |
2022/01/24 | 10,560 | 10,610 | 10,560 | 10,600 | 500 |
2022/01/21 | 10,520 | 10,560 | 10,520 | 10,560 | 700 |
2022/01/20 | 10,560 | 10,690 | 10,560 | 10,690 | 1,200 |
2022/01/19 | 10,650 | 10,660 | 10,560 | 10,560 | 900 |
2022/01/17 | 10,810 | 10,810 | 10,550 | 10,550 | 800 |
2022/01/13 | 10,910 | 10,910 | 10,880 | 10,880 | 200 |
2022/01/12 | 10,750 | 10,990 | 10,570 | 10,790 | 1,900 |
2022/01/11 | 10,800 | 10,990 | 10,690 | 10,730 | 600 |
2022/01/06 | 10,890 | 11,100 | 10,890 | 11,100 | 200 |
2022/01/05 | 11,500 | 11,500 | 11,190 | 11,190 | 300 |