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 |
|---|---|---|---|---|---|
| 2024/10/04 | 18,000 | 18,000 | 18,000 | 18,000 | 200 |
| 2024/10/03 | 18,220 | 18,220 | 18,220 | 18,220 | 100 |
| 2024/10/02 | 18,000 | 18,220 | 18,000 | 18,220 | 400 |
| 2024/09/27 | 18,060 | 18,060 | 17,990 | 18,000 | 400 |
| 2024/09/26 | 17,960 | 17,960 | 17,960 | 17,960 | 100 |
| 2024/09/25 | 17,960 | 17,960 | 17,960 | 17,960 | 100 |
| 2024/09/24 | 17,830 | 18,000 | 17,830 | 18,000 | 400 |
| 2024/09/19 | 18,000 | 18,000 | 18,000 | 18,000 | 200 |
| 2024/09/17 | 18,630 | 18,630 | 18,630 | 18,630 | 200 |
| 2024/09/13 | 17,830 | 17,830 | 17,830 | 17,830 | 100 |
| 2024/09/12 | 17,430 | 17,430 | 17,430 | 17,430 | 100 |
| 2024/09/11 | 17,510 | 17,510 | 17,390 | 17,390 | 400 |
| 2024/09/10 | 18,210 | 18,210 | 17,880 | 17,880 | 200 |
| 2024/09/09 | 18,220 | 18,220 | 18,220 | 18,220 | 200 |
| 2024/09/03 | 18,780 | 18,780 | 18,380 | 18,380 | 200 |
| 2024/09/02 | 18,600 | 18,600 | 18,600 | 18,600 | 100 |
| 2024/08/28 | 19,000 | 19,000 | 18,850 | 18,850 | 200 |
| 2024/08/27 | 18,560 | 18,750 | 18,560 | 18,750 | 600 |
| 2024/08/23 | 18,400 | 18,400 | 18,310 | 18,400 | 400 |
| 2024/08/22 | 18,400 | 18,500 | 18,400 | 18,500 | 200 |
| 2024/08/21 | 18,400 | 18,400 | 18,400 | 18,400 | 200 |
| 2024/08/20 | 18,400 | 18,410 | 18,400 | 18,400 | 600 |
| 2024/08/19 | 18,400 | 18,400 | 18,400 | 18,400 | 700 |
| 2024/08/16 | 18,000 | 18,000 | 18,000 | 18,000 | 100 |
| 2024/08/15 | 18,540 | 18,540 | 18,000 | 18,000 | 1,000 |
| 2024/08/14 | 18,440 | 18,690 | 18,440 | 18,460 | 600 |
| 2024/08/13 | 18,500 | 18,500 | 18,500 | 18,500 | 100 |
| 2024/08/08 | 16,500 | 16,500 | 16,500 | 16,500 | 100 |
| 2024/08/07 | 16,000 | 16,000 | 16,000 | 16,000 | 100 |
| 2024/08/06 | 15,930 | 15,930 | 15,930 | 15,930 | 100 |
| 2024/08/05 | 16,500 | 16,500 | 15,800 | 15,800 | 1,500 |
| 2024/08/02 | 17,680 | 17,800 | 16,950 | 16,950 | 1,800 |
| 2024/08/01 | 17,520 | 17,520 | 17,450 | 17,450 | 300 |
| 2024/07/30 | 17,660 | 17,660 | 17,660 | 17,660 | 500 |
| 2024/07/26 | 17,550 | 17,560 | 17,550 | 17,560 | 400 |
| 2024/07/25 | 17,450 | 17,450 | 17,450 | 17,450 | 100 |
| 2024/07/24 | 17,610 | 17,610 | 17,610 | 17,610 | 100 |
| 2024/07/23 | 18,000 | 18,000 | 17,610 | 17,610 | 300 |
| 2024/07/22 | 18,000 | 18,000 | 18,000 | 18,000 | 100 |
| 2024/07/16 | 17,700 | 17,700 | 17,700 | 17,700 | 100 |
| 2024/07/12 | 17,700 | 18,000 | 17,700 | 18,000 | 400 |
| 2024/07/11 | 17,700 | 17,700 | 17,700 | 17,700 | 200 |
| 2024/07/10 | 17,800 | 17,800 | 17,700 | 17,700 | 200 |
| 2024/07/08 | 17,650 | 17,750 | 17,650 | 17,750 | 300 |
| 2024/07/05 | 17,500 | 17,500 | 17,500 | 17,500 | 100 |
| 2024/07/04 | 17,500 | 17,500 | 17,500 | 17,500 | 100 |
| 2024/07/03 | 17,330 | 17,360 | 17,320 | 17,320 | 300 |
| 2024/07/02 | 17,660 | 17,660 | 17,340 | 17,360 | 700 |
| 2024/07/01 | 17,690 | 17,690 | 17,430 | 17,430 | 200 |
| 2024/06/28 | 17,590 | 17,590 | 17,560 | 17,570 | 500 |
| 2024/06/27 | 17,700 | 17,700 | 17,480 | 17,480 | 300 |
| 2024/06/25 | 17,300 | 17,300 | 17,300 | 17,300 | 300 |
| 2024/06/24 | 17,680 | 17,680 | 17,290 | 17,290 | 200 |
| 2024/06/20 | 17,210 | 17,280 | 17,210 | 17,280 | 200 |
| 2024/06/18 | 17,210 | 17,240 | 17,210 | 17,240 | 300 |
| 2024/06/17 | 17,500 | 17,530 | 17,500 | 17,530 | 300 |
| 2024/06/14 | 17,490 | 17,490 | 17,490 | 17,490 | 100 |
| 2024/06/13 | 17,400 | 17,400 | 17,250 | 17,250 | 200 |
| 2024/06/12 | 17,500 | 17,500 | 17,500 | 17,500 | 200 |
| 2024/06/11 | 17,250 | 17,320 | 17,240 | 17,320 | 1,200 |
| 2024/06/10 | 17,600 | 17,600 | 17,600 | 17,600 | 100 |
| 2024/06/07 | 17,310 | 17,600 | 17,310 | 17,600 | 300 |
| 2024/06/06 | 17,650 | 17,650 | 17,310 | 17,310 | 200 |
| 2024/06/05 | 17,700 | 17,700 | 17,650 | 17,650 | 400 |
| 2024/06/04 | 17,720 | 17,720 | 17,720 | 17,720 | 300 |
| 2024/06/03 | 17,710 | 17,710 | 17,710 | 17,710 | 100 |
| 2024/05/30 | 17,900 | 17,900 | 17,690 | 17,690 | 200 |
| 2024/05/28 | 18,000 | 18,000 | 17,800 | 17,800 | 200 |
| 2024/05/24 | 18,120 | 18,120 | 18,120 | 18,120 | 100 |
| 2024/05/23 | 17,800 | 18,190 | 17,800 | 18,190 | 200 |
| 2024/05/22 | 17,500 | 17,780 | 17,500 | 17,780 | 200 |
| 2024/05/20 | 17,490 | 17,500 | 17,490 | 17,500 | 400 |
| 2024/05/17 | 17,250 | 17,250 | 17,150 | 17,150 | 200 |
| 2024/05/16 | 17,320 | 17,320 | 17,310 | 17,310 | 300 |
| 2024/05/15 | 17,490 | 17,490 | 17,490 | 17,490 | 400 |
| 2024/05/14 | 17,090 | 17,490 | 17,090 | 17,490 | 200 |
| 2024/05/10 | 17,480 | 17,490 | 17,480 | 17,490 | 200 |
| 2024/05/08 | 17,460 | 17,460 | 17,460 | 17,460 | 100 |
| 2024/05/07 | 17,010 | 17,470 | 17,010 | 17,430 | 600 |
| 2024/05/02 | 17,280 | 17,280 | 17,010 | 17,010 | 300 |
| 2024/04/30 | 17,370 | 17,400 | 17,200 | 17,300 | 700 |
| 2024/04/26 | 17,400 | 17,690 | 17,360 | 17,690 | 300 |
| 2024/04/25 | 17,290 | 17,290 | 17,250 | 17,260 | 700 |
| 2024/04/24 | 17,250 | 17,250 | 16,600 | 17,250 | 800 |
| 2024/04/23 | 17,360 | 17,360 | 17,360 | 17,360 | 100 |
| 2024/04/22 | 16,560 | 16,560 | 16,560 | 16,560 | 200 |
| 2024/04/19 | 16,910 | 17,130 | 16,550 | 16,650 | 900 |
| 2024/04/17 | 16,900 | 16,910 | 16,900 | 16,910 | 1,300 |
| 2024/04/12 | 16,660 | 16,900 | 16,660 | 16,900 | 700 |
| 2024/04/11 | 16,730 | 16,770 | 16,510 | 16,610 | 1,000 |
| 2024/04/08 | 17,000 | 17,130 | 17,000 | 17,130 | 200 |
| 2024/04/05 | 17,270 | 17,500 | 16,230 | 16,930 | 2,300 |
| 2024/04/04 | 17,670 | 17,670 | 17,670 | 17,670 | 200 |
| 2024/04/03 | 17,590 | 17,670 | 17,500 | 17,670 | 1,100 |
| 2024/04/02 | 17,990 | 17,990 | 17,990 | 17,990 | 100 |
| 2024/04/01 | 18,000 | 18,000 | 17,980 | 17,980 | 300 |
| 2024/03/29 | 17,700 | 18,050 | 17,680 | 17,800 | 900 |
| 2024/03/28 | 18,150 | 18,150 | 17,710 | 17,710 | 1,300 |
| 2024/03/25 | 18,100 | 18,500 | 18,100 | 18,500 | 200 |
| 2024/03/22 | 18,510 | 18,780 | 18,500 | 18,500 | 1,700 |
| 2024/03/21 | 18,700 | 18,700 | 18,300 | 18,300 | 1,900 |
| 2024/03/18 | 18,100 | 18,310 | 17,900 | 18,300 | 800 |
| 2024/03/15 | 17,620 | 18,100 | 17,620 | 18,100 | 300 |
| 2024/03/14 | 18,000 | 18,000 | 17,690 | 17,740 | 400 |
| 2024/03/13 | 18,400 | 18,400 | 18,020 | 18,080 | 900 |
| 2024/03/12 | 18,300 | 18,550 | 18,050 | 18,550 | 500 |
| 2024/03/11 | 18,720 | 18,720 | 18,700 | 18,700 | 800 |
| 2024/03/08 | 19,000 | 19,170 | 18,780 | 18,780 | 400 |
| 2024/03/07 | 19,010 | 19,200 | 19,000 | 19,000 | 300 |
| 2024/03/06 | 19,010 | 19,670 | 19,010 | 19,200 | 500 |
| 2024/03/05 | 19,220 | 19,220 | 19,220 | 19,220 | 200 |
| 2024/03/04 | 19,000 | 19,220 | 19,000 | 19,220 | 300 |
| 2024/02/27 | 19,000 | 19,550 | 18,990 | 19,000 | 2,200 |
| 2024/02/26 | 17,860 | 19,280 | 17,860 | 19,280 | 1,100 |
| 2024/02/22 | 18,010 | 18,010 | 17,810 | 18,010 | 400 |
| 2024/02/16 | 17,500 | 17,500 | 17,120 | 17,210 | 500 |
| 2024/02/15 | 16,830 | 17,280 | 16,630 | 17,110 | 1,500 |
| 2024/02/14 | 17,290 | 17,290 | 17,230 | 17,230 | 200 |
| 2024/02/13 | 17,140 | 17,140 | 17,000 | 17,000 | 300 |
| 2024/02/09 | 17,290 | 17,290 | 17,290 | 17,290 | 200 |
| 2024/02/08 | 17,150 | 17,150 | 17,000 | 17,000 | 200 |
| 2024/02/07 | 17,620 | 17,620 | 16,600 | 16,750 | 1,400 |
| 2024/02/05 | 17,510 | 17,620 | 17,510 | 17,620 | 300 |
| 2024/02/02 | 17,630 | 17,660 | 17,440 | 17,510 | 400 |
| 2024/02/01 | 17,400 | 18,200 | 17,400 | 17,630 | 1,000 |
| 2024/01/31 | 17,300 | 17,700 | 17,300 | 17,380 | 700 |
| 2024/01/29 | 16,250 | 16,500 | 16,250 | 16,500 | 700 |
| 2024/01/26 | 16,200 | 16,200 | 16,200 | 16,200 | 200 |
| 2024/01/24 | 16,080 | 16,130 | 16,080 | 16,100 | 500 |
| 2024/01/23 | 15,940 | 16,080 | 15,940 | 16,080 | 700 |
| 2024/01/22 | 15,620 | 15,770 | 15,620 | 15,770 | 400 |
| 2024/01/19 | 15,410 | 15,750 | 15,410 | 15,750 | 200 |
| 2024/01/17 | 15,370 | 15,370 | 15,370 | 15,370 | 100 |
| 2024/01/15 | 15,570 | 15,570 | 15,130 | 15,340 | 700 |
| 2024/01/12 | 15,050 | 15,570 | 15,050 | 15,570 | 900 |
| 2024/01/11 | 15,150 | 15,150 | 15,150 | 15,150 | 200 |
| 2024/01/10 | 15,030 | 15,100 | 15,000 | 15,100 | 400 |
| 2024/01/09 | 14,850 | 15,030 | 14,850 | 15,030 | 400 |
| 2024/01/05 | 14,800 | 14,850 | 14,800 | 14,850 | 400 |
| 2024/01/04 | 14,800 | 14,850 | 14,730 | 14,800 | 800 |