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 |
|---|---|---|---|---|---|
| 2002/12/30 | 929 | 929 | 919 | 919 | 1,000 |
| 2002/12/27 | 930 | 940 | 930 | 940 | 4,500 |
| 2002/12/26 | 910 | 910 | 894 | 900 | 10,500 |
| 2002/12/25 | 898 | 910 | 898 | 910 | 8,000 |
| 2002/12/24 | 931 | 931 | 881 | 898 | 6,000 |
| 2002/12/20 | 920 | 941 | 920 | 941 | 18,000 |
| 2002/12/19 | 885 | 885 | 851 | 870 | 6,500 |
| 2002/12/18 | 910 | 915 | 909 | 915 | 14,000 |
| 2002/12/17 | 905 | 911 | 900 | 905 | 6,000 |
| 2002/12/16 | 890 | 900 | 890 | 895 | 9,000 |
| 2002/12/13 | 889 | 891 | 889 | 890 | 27,000 |
| 2002/12/12 | 930 | 930 | 929 | 929 | 1,500 |
| 2002/12/11 | 881 | 898 | 881 | 898 | 11,500 |
| 2002/12/10 | 925 | 929 | 920 | 926 | 9,000 |
| 2002/12/09 | 950 | 950 | 930 | 930 | 1,000 |
| 2002/12/06 | 940 | 951 | 921 | 950 | 3,000 |
| 2002/12/05 | 999 | 999 | 950 | 950 | 7,000 |
| 2002/12/04 | 950 | 980 | 950 | 980 | 6,000 |
| 2002/12/03 | 961 | 961 | 949 | 951 | 7,000 |
| 2002/12/02 | 985 | 997 | 961 | 961 | 12,500 |
| 2002/11/29 | 1,000 | 1,000 | 984 | 991 | 15,500 |
| 2002/11/28 | 999 | 999 | 985 | 999 | 9,500 |
| 2002/11/27 | 1,000 | 1,001 | 983 | 983 | 13,500 |
| 2002/11/26 | 980 | 985 | 979 | 981 | 5,000 |
| 2002/11/25 | 936 | 965 | 936 | 965 | 10,500 |
| 2002/11/22 | 890 | 935 | 890 | 935 | 10,000 |
| 2002/11/21 | 841 | 841 | 837 | 840 | 6,500 |
| 2002/11/20 | 881 | 894 | 820 | 840 | 10,500 |
| 2002/11/19 | 889 | 889 | 879 | 880 | 4,000 |
| 2002/11/18 | 968 | 968 | 959 | 959 | 2,000 |
| 2002/11/15 | 929 | 929 | 914 | 918 | 7,500 |
| 2002/11/14 | 937 | 937 | 934 | 934 | 1,000 |
| 2002/11/13 | 970 | 970 | 968 | 968 | 1,500 |
| 2002/11/12 | 995 | 995 | 985 | 990 | 5,500 |
| 2002/11/11 | 1,020 | 1,020 | 990 | 1,000 | 3,500 |
| 2002/11/08 | 985 | 986 | 980 | 980 | 6,500 |
| 2002/11/07 | 970 | 985 | 968 | 985 | 8,500 |
| 2002/11/06 | 965 | 980 | 965 | 975 | 8,500 |
| 2002/11/05 | 964 | 964 | 964 | 964 | 4,000 |
| 2002/11/01 | 970 | 970 | 964 | 964 | 5,000 |
| 2002/10/31 | 984 | 984 | 951 | 951 | 7,500 |
| 2002/10/30 | 980 | 980 | 969 | 970 | 9,000 |
| 2002/10/29 | 950 | 950 | 950 | 950 | 5,500 |
| 2002/10/28 | 944 | 950 | 944 | 950 | 7,000 |
| 2002/10/25 | 926 | 952 | 926 | 944 | 12,500 |
| 2002/10/24 | 925 | 926 | 920 | 920 | 7,500 |
| 2002/10/23 | 935 | 935 | 925 | 930 | 8,000 |
| 2002/10/22 | 989 | 989 | 935 | 935 | 8,500 |
| 2002/10/21 | 914 | 990 | 914 | 990 | 14,000 |
| 2002/10/18 | 914 | 915 | 914 | 914 | 8,000 |
| 2002/10/17 | 901 | 913 | 901 | 913 | 6,500 |
| 2002/10/16 | 900 | 901 | 900 | 901 | 3,500 |
| 2002/10/15 | 870 | 894 | 870 | 891 | 6,000 |
| 2002/10/11 | 820 | 825 | 820 | 825 | 13,500 |
| 2002/10/10 | 741 | 750 | 741 | 750 | 8,000 |
| 2002/10/09 | 740 | 770 | 740 | 741 | 62,000 |
| 2002/10/08 | 810 | 820 | 785 | 785 | 37,500 |
| 2002/10/07 | 891 | 899 | 870 | 870 | 4,500 |
| 2002/10/04 | 944 | 944 | 890 | 893 | 7,500 |
| 2002/10/03 | 946 | 949 | 945 | 945 | 6,000 |
| 2002/10/02 | 949 | 949 | 921 | 948 | 5,500 |
| 2002/10/01 | 920 | 930 | 920 | 920 | 7,000 |
| 2002/09/30 | 949 | 949 | 938 | 938 | 6,500 |
| 2002/09/27 | 960 | 968 | 948 | 950 | 22,500 |
| 2002/09/26 | 974 | 974 | 950 | 950 | 17,500 |
| 2002/09/25 | 990 | 990 | 959 | 960 | 11,000 |
| 2002/09/24 | 999 | 1,000 | 999 | 1,000 | 4,500 |
| 2002/09/20 | 1,030 | 1,030 | 1,025 | 1,025 | 4,000 |
| 2002/09/19 | 1,008 | 1,039 | 1,008 | 1,025 | 8,000 |
| 2002/09/18 | 1,024 | 1,024 | 972 | 1,008 | 2,000 |
| 2002/09/17 | 965 | 1,030 | 964 | 1,030 | 9,500 |
| 2002/09/13 | 950 | 985 | 950 | 985 | 34,500 |
| 2002/09/12 | 1,040 | 1,040 | 1,000 | 1,040 | 6,500 |
| 2002/09/11 | 985 | 1,040 | 985 | 1,000 | 6,000 |
| 2002/09/10 | 1,052 | 1,052 | 1,031 | 1,040 | 7,500 |
| 2002/09/09 | 956 | 1,050 | 956 | 1,050 | 8,500 |
| 2002/09/06 | 970 | 971 | 970 | 971 | 3,500 |
| 2002/09/05 | 975 | 975 | 935 | 961 | 4,500 |
| 2002/09/04 | 1,001 | 1,002 | 929 | 935 | 13,000 |
| 2002/09/03 | 1,012 | 1,012 | 990 | 1,001 | 15,000 |
| 2002/09/02 | 1,054 | 1,054 | 1,000 | 1,011 | 11,000 |
| 2002/08/30 | 1,072 | 1,075 | 1,041 | 1,074 | 11,500 |
| 2002/08/29 | 1,078 | 1,080 | 1,052 | 1,052 | 10,000 |
| 2002/08/28 | 1,087 | 1,087 | 1,056 | 1,058 | 7,500 |
| 2002/08/27 | 1,120 | 1,120 | 1,050 | 1,087 | 13,000 |
| 2002/08/26 | 1,100 | 1,120 | 1,078 | 1,120 | 14,000 |
| 2002/08/23 | 1,099 | 1,099 | 1,075 | 1,090 | 5,500 |
| 2002/08/22 | 1,090 | 1,114 | 1,058 | 1,113 | 11,500 |
| 2002/08/21 | 1,083 | 1,083 | 1,060 | 1,060 | 6,000 |
| 2002/08/20 | 1,057 | 1,078 | 1,050 | 1,065 | 7,500 |
| 2002/08/19 | 1,076 | 1,090 | 1,055 | 1,057 | 10,500 |
| 2002/08/16 | 1,095 | 1,095 | 1,055 | 1,055 | 4,000 |
| 2002/08/15 | 1,110 | 1,110 | 1,061 | 1,061 | 2,500 |
| 2002/08/14 | 1,080 | 1,119 | 1,050 | 1,050 | 3,500 |
| 2002/08/13 | 1,060 | 1,060 | 1,040 | 1,040 | 6,000 |
| 2002/08/12 | 1,150 | 1,150 | 1,124 | 1,140 | 5,500 |
| 2002/08/09 | 1,150 | 1,150 | 1,140 | 1,150 | 10,000 |
| 2002/08/08 | 1,070 | 1,070 | 1,062 | 1,068 | 5,000 |
| 2002/08/07 | 1,045 | 1,052 | 1,026 | 1,026 | 3,500 |
| 2002/08/05 | 1,038 | 1,048 | 1,038 | 1,041 | 1,500 |
| 2002/08/02 | 1,138 | 1,138 | 1,065 | 1,070 | 5,000 |
| 2002/08/01 | 1,140 | 1,140 | 1,129 | 1,130 | 4,000 |
| 2002/07/31 | 1,130 | 1,150 | 1,100 | 1,150 | 2,000 |
| 2002/07/30 | 1,048 | 1,160 | 1,048 | 1,160 | 13,000 |
| 2002/07/29 | 1,014 | 1,100 | 1,014 | 1,021 | 15,000 |
| 2002/07/26 | 1,068 | 1,094 | 1,035 | 1,094 | 11,000 |
| 2002/07/25 | 1,036 | 1,076 | 1,036 | 1,068 | 7,500 |
| 2002/07/24 | 1,035 | 1,035 | 1,011 | 1,011 | 8,500 |
| 2002/07/23 | 1,050 | 1,053 | 1,050 | 1,053 | 3,500 |
| 2002/07/22 | 1,038 | 1,100 | 1,019 | 1,090 | 4,000 |
| 2002/07/19 | 1,060 | 1,060 | 1,050 | 1,050 | 4,500 |
| 2002/07/18 | 1,060 | 1,070 | 1,060 | 1,070 | 3,500 |
| 2002/07/17 | 1,061 | 1,061 | 1,040 | 1,040 | 4,500 |
| 2002/07/16 | 1,100 | 1,100 | 1,060 | 1,060 | 9,500 |
| 2002/07/15 | 1,080 | 1,080 | 1,060 | 1,060 | 3,500 |
| 2002/07/12 | 1,100 | 1,100 | 1,080 | 1,080 | 2,500 |
| 2002/07/11 | 1,130 | 1,130 | 1,080 | 1,080 | 8,000 |
| 2002/07/10 | 1,116 | 1,160 | 1,116 | 1,160 | 6,500 |
| 2002/07/09 | 1,100 | 1,120 | 1,100 | 1,116 | 3,000 |
| 2002/07/08 | 1,145 | 1,150 | 1,130 | 1,143 | 8,500 |
| 2002/07/05 | 1,129 | 1,130 | 1,122 | 1,130 | 6,000 |
| 2002/07/04 | 1,121 | 1,131 | 1,121 | 1,131 | 7,000 |
| 2002/07/03 | 1,067 | 1,150 | 1,067 | 1,150 | 5,500 |
| 2002/07/02 | 1,069 | 1,069 | 1,065 | 1,067 | 9,000 |
| 2002/07/01 | 1,062 | 1,070 | 1,062 | 1,068 | 4,000 |
| 2002/06/28 | 1,044 | 1,061 | 1,044 | 1,061 | 4,000 |
| 2002/06/27 | 1,044 | 1,048 | 1,040 | 1,044 | 9,500 |
| 2002/06/26 | 1,130 | 1,130 | 1,021 | 1,044 | 19,500 |
| 2002/06/25 | 1,118 | 1,149 | 1,118 | 1,130 | 24,000 |
| 2002/06/24 | 1,001 | 1,077 | 1,001 | 1,077 | 8,500 |
| 2002/06/21 | 1,040 | 1,040 | 1,000 | 1,000 | 9,500 |
| 2002/06/20 | 1,041 | 1,043 | 1,041 | 1,041 | 3,500 |
| 2002/06/19 | 1,110 | 1,110 | 1,042 | 1,061 | 10,500 |
| 2002/06/18 | 1,180 | 1,180 | 1,101 | 1,120 | 6,500 |
| 2002/06/17 | 1,183 | 1,183 | 1,179 | 1,180 | 12,000 |
| 2002/06/14 | 1,188 | 1,208 | 1,188 | 1,200 | 46,500 |
| 2002/06/13 | 1,260 | 1,260 | 1,228 | 1,228 | 2,500 |
| 2002/06/12 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 |
| 2002/06/11 | 1,200 | 1,203 | 1,200 | 1,200 | 4,500 |
| 2002/06/10 | 1,270 | 1,270 | 1,201 | 1,201 | 3,500 |
| 2002/06/07 | 1,257 | 1,257 | 1,230 | 1,250 | 5,500 |
| 2002/06/06 | 1,180 | 1,219 | 1,150 | 1,217 | 26,000 |
| 2002/06/05 | 1,170 | 1,225 | 1,131 | 1,200 | 13,000 |
| 2002/06/04 | 1,340 | 1,340 | 1,280 | 1,290 | 20,000 |
| 2002/06/03 | 1,340 | 1,340 | 1,320 | 1,340 | 24,000 |
| 2002/05/31 | 1,350 | 1,358 | 1,330 | 1,350 | 32,000 |
| 2002/05/30 | 1,330 | 1,360 | 1,329 | 1,360 | 43,500 |
| 2002/05/29 | 1,290 | 1,360 | 1,280 | 1,350 | 107,500 |
| 2002/05/28 | 1,290 | 1,300 | 1,280 | 1,290 | 26,500 |
| 2002/05/27 | 1,200 | 1,270 | 1,200 | 1,265 | 28,500 |
| 2002/05/24 | 1,180 | 1,201 | 1,180 | 1,200 | 21,000 |
| 2002/05/23 | 1,100 | 1,175 | 1,100 | 1,170 | 19,500 |
| 2002/05/22 | 1,080 | 1,120 | 1,060 | 1,100 | 19,000 |
| 2002/05/21 | 1,029 | 1,060 | 1,020 | 1,060 | 21,500 |
| 2002/05/20 | 989 | 1,030 | 980 | 1,030 | 20,500 |
| 2002/05/17 | 974 | 974 | 960 | 969 | 6,500 |
| 2002/05/16 | 927 | 954 | 926 | 954 | 5,000 |
| 2002/05/15 | 925 | 935 | 925 | 926 | 5,000 |
| 2002/05/14 | 925 | 955 | 925 | 955 | 7,000 |
| 2002/05/13 | 915 | 923 | 915 | 916 | 4,500 |
| 2002/05/10 | 956 | 956 | 930 | 930 | 4,500 |
| 2002/05/09 | 946 | 950 | 946 | 946 | 9,000 |
| 2002/05/08 | 956 | 956 | 946 | 946 | 3,500 |
| 2002/05/07 | 970 | 970 | 956 | 960 | 4,500 |
| 2002/05/02 | 969 | 970 | 965 | 970 | 3,500 |
| 2002/05/01 | 975 | 975 | 968 | 968 | 5,000 |
| 2002/04/30 | 991 | 991 | 978 | 978 | 3,500 |
| 2002/04/26 | 989 | 998 | 980 | 998 | 12,500 |
| 2002/04/25 | 992 | 992 | 989 | 989 | 2,500 |
| 2002/04/24 | 972 | 1,000 | 972 | 999 | 9,000 |
| 2002/04/23 | 1,020 | 1,020 | 971 | 971 | 17,500 |
| 2002/04/22 | 1,015 | 1,019 | 1,000 | 1,019 | 4,000 |
| 2002/04/19 | 991 | 1,019 | 991 | 1,019 | 10,000 |
| 2002/04/18 | 1,010 | 1,010 | 990 | 990 | 4,500 |
| 2002/04/17 | 996 | 1,010 | 984 | 1,010 | 4,500 |
| 2002/04/16 | 998 | 1,007 | 998 | 1,007 | 7,000 |
| 2002/04/15 | 975 | 999 | 975 | 999 | 1,500 |
| 2002/04/12 | 980 | 980 | 978 | 978 | 2,500 |
| 2002/04/11 | 979 | 1,017 | 979 | 1,017 | 2,000 |
| 2002/04/10 | 1,018 | 1,018 | 1,012 | 1,018 | 4,000 |
| 2002/04/09 | 1,015 | 1,015 | 995 | 997 | 8,500 |
| 2002/04/08 | 1,020 | 1,020 | 994 | 996 | 4,500 |
| 2002/04/05 | 1,020 | 1,020 | 1,000 | 1,019 | 8,000 |
| 2002/04/04 | 1,023 | 1,025 | 986 | 1,000 | 11,500 |
| 2002/04/03 | 1,022 | 1,023 | 1,002 | 1,022 | 4,000 |
| 2002/04/02 | 980 | 982 | 979 | 982 | 4,500 |
| 2002/04/01 | 987 | 1,045 | 980 | 985 | 3,000 |
| 2002/03/29 | 1,069 | 1,069 | 1,007 | 1,007 | 5,000 |
| 2002/03/28 | 1,050 | 1,080 | 1,020 | 1,020 | 10,500 |
| 2002/03/27 | 999 | 1,050 | 999 | 1,050 | 3,500 |
| 2002/03/26 | 991 | 1,001 | 991 | 995 | 5,000 |
| 2002/03/25 | 1,001 | 1,007 | 983 | 991 | 9,500 |
| 2002/03/22 | 1,013 | 1,013 | 998 | 999 | 12,500 |
| 2002/03/20 | 1,000 | 1,020 | 1,000 | 1,013 | 9,000 |
| 2002/03/19 | 1,050 | 1,050 | 1,021 | 1,025 | 5,000 |
| 2002/03/18 | 1,050 | 1,050 | 1,031 | 1,031 | 2,500 |
| 2002/03/15 | 1,000 | 1,020 | 1,000 | 1,020 | 4,500 |
| 2002/03/14 | 1,020 | 1,020 | 1,000 | 1,001 | 9,500 |
| 2002/03/13 | 1,020 | 1,035 | 1,020 | 1,020 | 31,000 |
| 2002/03/12 | 1,035 | 1,035 | 1,006 | 1,020 | 9,000 |
| 2002/03/11 | 1,032 | 1,048 | 1,032 | 1,048 | 12,000 |
| 2002/03/08 | 1,010 | 1,033 | 1,005 | 1,030 | 41,000 |
| 2002/03/07 | 1,010 | 1,010 | 960 | 1,005 | 26,500 |
| 2002/03/06 | 986 | 1,010 | 986 | 1,010 | 14,000 |
| 2002/03/05 | 995 | 995 | 985 | 985 | 16,000 |
| 2002/03/04 | 1,020 | 1,035 | 995 | 1,018 | 9,500 |
| 2002/03/01 | 1,006 | 1,006 | 995 | 1,005 | 11,500 |
| 2002/02/28 | 972 | 1,020 | 972 | 1,006 | 50,000 |
| 2002/02/27 | 942 | 972 | 922 | 972 | 25,000 |
| 2002/02/26 | 840 | 871 | 835 | 871 | 24,500 |
| 2002/02/25 | 859 | 859 | 826 | 840 | 18,000 |
| 2002/02/22 | 870 | 875 | 860 | 860 | 24,500 |
| 2002/02/21 | 870 | 875 | 865 | 870 | 27,000 |
| 2002/02/20 | 880 | 890 | 880 | 880 | 14,500 |
| 2002/02/19 | 870 | 880 | 865 | 880 | 20,000 |
| 2002/02/18 | 899 | 899 | 870 | 870 | 14,500 |
| 2002/02/15 | 895 | 910 | 895 | 910 | 7,500 |
| 2002/02/14 | 901 | 911 | 890 | 892 | 19,500 |
| 2002/02/13 | 900 | 906 | 893 | 900 | 15,000 |
| 2002/02/12 | 900 | 900 | 899 | 900 | 15,500 |
| 2002/02/08 | 900 | 910 | 900 | 900 | 18,500 |
| 2002/02/07 | 900 | 900 | 894 | 900 | 11,500 |
| 2002/02/06 | 900 | 900 | 887 | 900 | 24,500 |
| 2002/02/05 | 886 | 895 | 880 | 886 | 33,000 |
| 2002/02/04 | 950 | 950 | 938 | 938 | 5,000 |
| 2002/02/01 | 951 | 960 | 950 | 956 | 7,000 |
| 2002/01/31 | 981 | 981 | 950 | 950 | 4,500 |
| 2002/01/30 | 1,000 | 1,000 | 980 | 981 | 14,000 |
| 2002/01/29 | 960 | 988 | 960 | 980 | 4,000 |
| 2002/01/28 | 960 | 972 | 960 | 960 | 7,500 |
| 2002/01/25 | 999 | 1,005 | 960 | 1,000 | 9,000 |
| 2002/01/24 | 1,000 | 1,006 | 1,000 | 1,000 | 6,500 |
| 2002/01/23 | 1,001 | 1,005 | 999 | 1,005 | 13,500 |
| 2002/01/22 | 1,000 | 1,049 | 1,000 | 1,000 | 16,000 |
| 2002/01/21 | 953 | 1,000 | 951 | 999 | 10,000 |
| 2002/01/18 | 951 | 957 | 951 | 951 | 3,000 |
| 2002/01/17 | 965 | 965 | 945 | 950 | 4,500 |
| 2002/01/16 | 930 | 956 | 930 | 955 | 7,000 |
| 2002/01/15 | 927 | 937 | 925 | 930 | 6,500 |
| 2002/01/11 | 930 | 930 | 925 | 927 | 11,500 |
| 2002/01/10 | 955 | 955 | 920 | 920 | 3,000 |
| 2002/01/09 | 955 | 956 | 955 | 955 | 4,000 |
| 2002/01/08 | 986 | 988 | 956 | 956 | 7,000 |
| 2002/01/07 | 958 | 987 | 958 | 986 | 4,500 |
| 2002/01/04 | 943 | 953 | 942 | 953 | 2,000 |