日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

松田産業(7456)の株価時系列情報

松田産業(7456)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
2000/12/29 2,110 2,110 2,110 2,110 1,000
2000/12/28 2,150 2,150 2,100 2,100 2,500
2000/12/27 2,150 2,150 2,100 2,150 2,000
2000/12/26 2,000 2,160 2,000 2,040 2,500
2000/12/25 2,000 2,000 2,000 2,000 500
2000/12/22 2,150 2,150 2,000 2,000 7,500
2000/12/21 2,150 2,150 2,070 2,150 13,500
2000/12/20 2,210 2,210 2,200 2,210 5,500
2000/12/19 2,290 2,290 2,280 2,280 7,500
2000/12/18 2,300 2,300 2,250 2,290 15,000
2000/12/15 2,245 2,295 2,230 2,260 12,000
2000/12/14 2,225 2,240 2,225 2,230 4,000
2000/12/13 2,250 2,250 2,210 2,245 6,000
2000/12/12 2,100 2,210 2,080 2,200 15,000
2000/12/11 2,050 2,100 2,000 2,100 10,500
2000/12/08 1,959 2,080 1,959 2,050 12,000
2000/12/07 1,910 1,910 1,910 1,910 1,000
2000/12/06 1,930 1,930 1,872 1,872 2,500
2000/12/05 1,857 1,857 1,857 1,857 2,500
2000/12/04 1,917 1,917 1,917 1,917 500
2000/12/01 1,929 1,929 1,901 1,901 1,500
2000/11/30 1,930 1,930 1,930 1,930 1,000
2000/11/29 2,000 2,000 2,000 2,000 1,000
2000/11/28 1,900 1,900 1,900 1,900 1,000
2000/11/27 1,890 1,900 1,880 1,900 8,000
2000/11/24 1,891 1,891 1,891 1,891 2,000
2000/11/22 1,881 1,883 1,881 1,883 1,000
2000/11/21 1,880 1,880 1,880 1,880 500
2000/11/20 2,000 2,000 2,000 2,000 500
2000/11/17 2,050 2,050 2,000 2,000 3,000
2000/11/16 2,040 2,050 2,010 2,050 4,000
2000/11/15 2,010 2,010 1,980 2,000 2,500
2000/11/14 2,070 2,070 2,005 2,010 1,500
2000/11/13 2,040 2,070 2,030 2,070 3,000
2000/11/10 2,000 2,000 2,000 2,000 3,500
2000/11/09 2,000 2,000 2,000 2,000 5,500
2000/11/08 1,980 2,000 1,980 2,000 7,500
2000/11/07 1,970 1,970 1,970 1,970 1,500
2000/11/06 1,941 1,942 1,941 1,942 1,000
2000/11/01 1,880 1,905 1,841 1,905 6,000
2000/10/31 1,890 1,890 1,800 1,800 2,500
2000/10/30 1,800 1,800 1,800 1,800 1,000
2000/10/27 1,821 1,821 1,821 1,821 1,000
2000/10/26 1,950 1,950 1,820 1,820 2,500
2000/10/25 1,950 1,950 1,950 1,950 500
2000/10/24 2,040 2,040 2,040 2,040 500
2000/10/23 1,850 1,850 1,850 1,850 1,000
2000/10/20 1,800 1,800 1,800 1,800 500
2000/10/18 1,900 1,900 1,850 1,850 3,000
2000/10/17 1,960 1,970 1,900 1,920 4,000
2000/10/16 1,990 1,990 1,990 1,990 2,000
2000/10/13 2,100 2,100 2,100 2,100 500
2000/10/12 1,960 2,110 1,960 2,110 1,500
2000/10/11 2,110 2,110 2,110 2,110 1,000
2000/10/10 2,170 2,200 2,150 2,200 4,000
2000/10/06 2,200 2,250 2,170 2,170 5,000
2000/10/05 2,145 2,150 2,145 2,150 5,500
2000/10/04 2,100 2,100 2,100 2,100 500
2000/10/03 2,100 2,100 2,100 2,100 2,500
2000/10/02 2,150 2,150 2,110 2,110 4,500
2000/09/29 2,100 2,170 2,100 2,150 4,500
2000/09/28 2,150 2,170 2,100 2,100 7,000
2000/09/27 2,000 2,080 2,000 2,055 7,500
2000/09/26 1,940 2,070 1,940 2,070 8,500
2000/09/25 1,840 1,960 1,840 1,900 2,500
2000/09/22 1,840 1,840 1,840 1,840 2,000
2000/09/21 1,880 1,880 1,830 1,840 4,000
2000/09/20 1,900 1,930 1,830 1,930 2,500
2000/09/19 1,890 1,900 1,880 1,900 4,000
2000/09/18 1,820 1,820 1,820 1,820 1,000
2000/09/14 1,860 1,860 1,820 1,820 2,000
2000/09/13 1,800 1,900 1,800 1,900 1,500
2000/09/11 1,800 1,800 1,800 1,800 500
2000/09/07 1,750 1,780 1,750 1,780 1,500
2000/09/06 1,850 1,850 1,850 1,850 500
2000/09/05 1,900 1,900 1,900 1,900 2,500
2000/09/04 1,720 1,750 1,720 1,750 2,500
2000/09/01 1,900 1,900 1,710 1,710 3,500
2000/08/31 1,920 1,920 1,900 1,900 2,000
2000/08/30 1,980 1,980 1,950 1,950 2,500
2000/08/29 1,950 1,960 1,950 1,960 1,500
2000/08/28 2,010 2,010 2,000 2,000 2,000
2000/08/25 1,921 1,950 1,920 1,950 2,000
2000/08/24 1,920 1,920 1,915 1,915 4,000
2000/08/23 1,910 1,910 1,910 1,910 500
2000/08/22 1,951 2,030 1,950 2,030 3,500
2000/08/21 1,910 1,950 1,910 1,950 5,000
2000/08/18 1,999 1,999 1,970 1,970 3,000
2000/08/17 2,095 2,095 2,050 2,050 2,000
2000/08/16 1,950 2,000 1,950 2,000 1,500
2000/08/15 1,930 1,950 1,930 1,940 3,000
2000/08/14 1,950 1,950 1,950 1,950 1,000
2000/08/11 1,870 1,900 1,870 1,900 5,500
2000/08/10 1,900 1,905 1,870 1,870 9,000
2000/08/09 1,900 1,900 1,825 1,840 2,000
2000/08/08 1,930 1,945 1,930 1,945 3,500
2000/08/07 1,885 1,900 1,885 1,900 2,000
2000/08/04 1,920 1,921 1,910 1,910 4,500
2000/08/03 2,000 2,000 1,900 1,950 7,000
2000/08/02 2,020 2,020 1,950 1,980 4,000
2000/08/01 2,010 2,010 2,010 2,010 3,500
2000/07/31 2,010 2,020 2,010 2,015 5,500
2000/07/28 2,130 2,130 2,100 2,100 3,000
2000/07/27 2,080 2,100 2,000 2,000 3,000
2000/07/26 2,070 2,100 2,070 2,100 3,000
2000/07/25 2,100 2,140 2,070 2,070 4,000
2000/07/24 2,240 2,240 2,100 2,100 5,000
2000/07/21 2,180 2,200 2,160 2,160 2,500
2000/07/18 2,330 2,330 2,205 2,205 5,000
2000/07/17 2,180 2,240 2,180 2,240 3,500
2000/07/14 2,200 2,200 2,200 2,200 2,000
2000/07/13 2,200 2,200 2,200 2,200 2,000
2000/07/12 2,290 2,290 2,200 2,200 5,000
2000/07/11 2,245 2,265 2,220 2,220 2,500
2000/07/10 2,235 2,235 2,235 2,235 2,000
2000/07/07 2,260 2,300 2,260 2,300 2,000
2000/07/06 2,350 2,380 2,340 2,380 4,000
2000/07/05 2,375 2,400 2,355 2,355 6,000
2000/07/04 2,255 2,280 2,230 2,280 5,500
2000/07/03 2,210 2,250 2,210 2,215 4,000
2000/06/30 2,170 2,200 2,170 2,200 2,500
2000/06/29 2,160 2,170 2,160 2,170 1,500
2000/06/28 2,150 2,200 2,150 2,200 5,000
2000/06/27 2,150 2,200 2,150 2,190 9,500
2000/06/26 2,140 2,160 2,140 2,160 1,500
2000/06/23 2,190 2,190 2,100 2,140 15,000
2000/06/22 2,100 2,150 2,100 2,110 3,500
2000/06/21 2,140 2,150 2,105 2,105 6,000
2000/06/20 2,165 2,180 2,140 2,140 11,500
2000/06/19 2,145 2,230 2,145 2,230 2,500
2000/06/16 2,180 2,180 2,150 2,150 4,500
2000/06/15 2,190 2,190 2,190 2,190 500
2000/06/14 2,230 2,230 2,180 2,185 5,000
2000/06/13 2,235 2,240 2,210 2,210 3,000
2000/06/12 2,200 2,250 2,200 2,250 4,000
2000/06/09 2,180 2,200 2,180 2,200 3,000
2000/06/08 2,185 2,200 2,170 2,200 10,000
2000/06/07 2,200 2,200 2,170 2,175 3,000
2000/06/06 2,240 2,240 2,190 2,210 5,000
2000/06/05 2,210 2,250 2,185 2,200 5,500
2000/06/02 2,195 2,200 2,195 2,200 3,000
2000/06/01 2,155 2,195 2,155 2,190 3,000
2000/05/31 2,230 2,230 2,160 2,160 3,000
2000/05/30 2,155 2,155 2,150 2,150 3,500
2000/05/29 2,190 2,200 2,150 2,150 3,000
2000/05/26 2,205 2,205 2,150 2,150 7,500
2000/05/25 2,165 2,200 2,160 2,200 5,500
2000/05/24 2,195 2,195 2,150 2,150 4,500
2000/05/23 2,355 2,355 2,200 2,200 7,500
2000/05/19 2,335 2,390 2,330 2,390 8,500
2000/05/18 2,330 2,330 2,310 2,310 4,000
2000/05/17 2,310 2,350 2,310 2,320 3,000
2000/05/16 2,265 2,270 2,265 2,270 1,000
2000/05/15 2,400 2,400 2,400 2,400 1,000
2000/05/12 2,260 2,260 2,260 2,260 1,500
2000/05/11 2,300 2,300 2,220 2,220 4,000
2000/05/10 2,310 2,310 2,310 2,310 500
2000/05/09 2,300 2,400 2,300 2,400 4,000
2000/05/08 2,350 2,360 2,350 2,350 2,000
2000/05/02 2,365 2,400 2,350 2,400 3,000
2000/04/28 2,305 2,350 2,305 2,350 1,500
2000/04/27 2,400 2,400 2,360 2,400 4,000
2000/04/26 2,360 2,360 2,360 2,360 1,500
2000/04/25 2,395 2,395 2,355 2,360 6,000
2000/04/24 2,350 2,400 2,350 2,400 7,000
2000/04/21 2,300 2,360 2,300 2,350 11,000
2000/04/20 2,290 2,290 2,225 2,225 2,000
2000/04/19 2,300 2,300 2,220 2,220 9,000
2000/04/18 2,340 2,340 2,180 2,180 11,500
2000/04/17 2,200 2,200 2,180 2,180 25,000
2000/04/14 2,400 2,400 2,310 2,310 2,500
2000/04/13 2,400 2,400 2,320 2,400 5,500
2000/04/12 2,400 2,490 2,320 2,480 5,000
2000/04/11 2,300 2,400 2,300 2,400 2,500
2000/04/10 2,300 2,350 2,300 2,350 4,500
2000/04/07 2,305 2,400 2,300 2,305 16,000
2000/04/06 2,300 2,300 2,300 2,300 5,000
2000/04/05 2,310 2,320 2,300 2,300 11,500
2000/04/04 2,475 2,475 2,340 2,340 10,000
2000/04/03 2,330 2,480 2,330 2,480 3,000
2000/03/31 2,550 2,550 2,510 2,530 5,500
2000/03/30 2,400 2,550 2,400 2,550 6,500
2000/03/29 2,400 2,400 2,400 2,400 5,000
2000/03/28 2,400 2,400 2,400 2,400 500
2000/03/27 2,295 2,465 2,295 2,465 3,000
2000/03/24 2,355 2,355 2,295 2,295 11,000
2000/03/23 2,395 2,395 2,350 2,350 1,500
2000/03/22 2,490 2,490 2,480 2,480 3,000
2000/03/21 2,455 2,495 2,400 2,495 4,000
2000/03/17 2,580 2,580 2,450 2,450 5,500
2000/03/16 2,255 2,300 2,255 2,300 4,500
2000/03/15 2,220 2,235 2,220 2,235 3,000
2000/03/14 2,200 2,220 2,200 2,220 3,500
2000/03/13 2,500 2,500 2,180 2,200 7,500
2000/03/10 2,420 2,500 2,420 2,500 4,500
2000/03/09 2,420 2,500 2,400 2,500 5,000
2000/03/08 2,380 2,380 2,300 2,300 8,000
2000/03/07 2,390 2,400 2,350 2,400 8,500
2000/03/06 2,425 2,425 2,300 2,400 5,500
2000/03/03 2,505 2,505 2,400 2,400 5,500
2000/03/02 2,585 2,605 2,585 2,585 8,000
2000/03/01 2,670 2,740 2,585 2,585 10,500
2000/02/29 2,800 2,840 2,650 2,650 23,000
2000/02/28 2,605 2,785 2,600 2,785 18,000
2000/02/25 2,600 2,650 2,600 2,600 10,000
2000/02/24 2,505 2,600 2,505 2,560 10,500
2000/02/23 2,400 2,580 2,400 2,500 15,000
2000/02/22 2,400 2,400 2,360 2,360 3,000
2000/02/21 2,280 2,300 2,260 2,260 5,500
2000/02/18 2,430 2,430 2,320 2,330 10,500
2000/02/17 2,185 2,230 2,185 2,190 6,500
2000/02/16 2,185 2,190 2,180 2,185 8,500
2000/02/15 2,250 2,260 2,180 2,180 6,500
2000/02/14 2,270 2,280 2,200 2,280 7,500
2000/02/10 2,310 2,320 2,310 2,310 7,000
2000/02/09 2,580 2,580 2,310 2,310 11,500
2000/02/08 2,690 2,690 2,490 2,500 12,500
2000/02/07 2,650 2,650 2,605 2,650 27,500
2000/02/04 2,450 2,570 2,450 2,570 11,500
2000/02/03 2,500 2,530 2,405 2,495 10,500
2000/02/02 2,560 2,560 2,400 2,400 19,000
2000/02/01 2,460 2,540 2,300 2,400 11,500
2000/01/31 2,650 2,690 2,640 2,640 7,500
2000/01/28 2,340 2,640 2,340 2,640 21,000
2000/01/27 2,130 2,280 2,125 2,280 6,500
2000/01/26 2,130 2,200 2,130 2,130 7,500
2000/01/25 2,160 2,160 2,125 2,130 6,500
2000/01/24 2,165 2,200 2,160 2,160 8,500
2000/01/21 2,120 2,120 2,100 2,110 7,500
2000/01/20 2,150 2,160 2,100 2,140 11,000
2000/01/19 2,300 2,300 2,200 2,200 10,000
2000/01/18 2,350 2,350 2,350 2,350 2,500
2000/01/17 2,200 2,240 2,150 2,150 9,500
2000/01/14 2,250 2,250 2,200 2,240 14,500
2000/01/13 2,400 2,400 2,250 2,250 18,000
2000/01/12 2,345 2,345 2,250 2,250 4,500
2000/01/11 2,340 2,500 2,340 2,345 4,500
2000/01/07 2,400 2,480 2,300 2,300 12,000
2000/01/06 2,560 2,560 2,400 2,400 5,500
2000/01/05 2,595 2,595 2,400 2,400 5,000
2000/01/04 2,315 2,600 2,315 2,600 8,000

このページの先頭へ