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 |
|---|---|---|---|---|---|
| 2001/12/28 | 911 | 940 | 911 | 940 | 5,500 |
| 2001/12/27 | 910 | 910 | 890 | 905 | 8,000 |
| 2001/12/26 | 912 | 912 | 899 | 910 | 11,500 |
| 2001/12/25 | 949 | 949 | 862 | 905 | 15,000 |
| 2001/12/21 | 966 | 980 | 950 | 950 | 9,500 |
| 2001/12/20 | 970 | 970 | 943 | 966 | 11,000 |
| 2001/12/19 | 980 | 980 | 960 | 980 | 10,000 |
| 2001/12/18 | 1,041 | 1,041 | 950 | 959 | 13,000 |
| 2001/12/17 | 1,010 | 1,030 | 960 | 1,000 | 19,000 |
| 2001/12/14 | 1,000 | 1,090 | 1,000 | 1,090 | 29,500 |
| 2001/12/13 | 1,150 | 1,150 | 1,090 | 1,090 | 10,500 |
| 2001/12/12 | 1,160 | 1,161 | 1,150 | 1,150 | 11,000 |
| 2001/12/11 | 1,170 | 1,170 | 1,160 | 1,160 | 13,000 |
| 2001/12/10 | 1,176 | 1,176 | 1,166 | 1,176 | 4,000 |
| 2001/12/07 | 1,175 | 1,180 | 1,166 | 1,180 | 5,000 |
| 2001/12/06 | 1,194 | 1,195 | 1,170 | 1,175 | 8,500 |
| 2001/12/05 | 1,168 | 1,177 | 1,166 | 1,174 | 10,500 |
| 2001/12/04 | 1,196 | 1,196 | 1,161 | 1,162 | 7,500 |
| 2001/12/03 | 1,185 | 1,186 | 1,165 | 1,185 | 7,000 |
| 2001/11/30 | 1,182 | 1,189 | 1,180 | 1,189 | 6,500 |
| 2001/11/29 | 1,200 | 1,202 | 1,197 | 1,197 | 6,000 |
| 2001/11/28 | 1,200 | 1,230 | 1,200 | 1,222 | 8,500 |
| 2001/11/27 | 1,269 | 1,269 | 1,183 | 1,200 | 17,000 |
| 2001/11/26 | 1,230 | 1,263 | 1,230 | 1,263 | 9,000 |
| 2001/11/22 | 1,191 | 1,210 | 1,191 | 1,201 | 5,000 |
| 2001/11/21 | 1,185 | 1,195 | 1,180 | 1,191 | 9,000 |
| 2001/11/20 | 1,249 | 1,250 | 1,215 | 1,215 | 8,500 |
| 2001/11/19 | 1,200 | 1,250 | 1,200 | 1,250 | 5,500 |
| 2001/11/16 | 1,195 | 1,195 | 1,165 | 1,181 | 11,000 |
| 2001/11/15 | 1,160 | 1,175 | 1,160 | 1,175 | 9,000 |
| 2001/11/14 | 1,170 | 1,180 | 1,160 | 1,161 | 26,000 |
| 2001/11/13 | 1,204 | 1,204 | 1,164 | 1,170 | 14,500 |
| 2001/11/12 | 1,210 | 1,219 | 1,200 | 1,210 | 7,000 |
| 2001/11/09 | 1,220 | 1,230 | 1,220 | 1,230 | 12,000 |
| 2001/11/08 | 1,230 | 1,249 | 1,230 | 1,245 | 7,500 |
| 2001/11/07 | 1,270 | 1,270 | 1,240 | 1,240 | 15,500 |
| 2001/11/06 | 1,270 | 1,270 | 1,242 | 1,270 | 16,500 |
| 2001/11/05 | 1,210 | 1,273 | 1,210 | 1,270 | 20,000 |
| 2001/11/02 | 1,300 | 1,319 | 1,281 | 1,310 | 11,500 |
| 2001/11/01 | 1,310 | 1,330 | 1,310 | 1,313 | 23,000 |
| 2001/10/31 | 1,340 | 1,350 | 1,300 | 1,343 | 15,500 |
| 2001/10/30 | 1,330 | 1,364 | 1,330 | 1,362 | 15,500 |
| 2001/10/29 | 1,330 | 1,370 | 1,317 | 1,370 | 6,500 |
| 2001/10/26 | 1,360 | 1,367 | 1,311 | 1,330 | 30,000 |
| 2001/10/25 | 1,340 | 1,360 | 1,313 | 1,360 | 20,500 |
| 2001/10/24 | 1,305 | 1,331 | 1,305 | 1,330 | 10,500 |
| 2001/10/23 | 1,319 | 1,320 | 1,312 | 1,320 | 8,500 |
| 2001/10/22 | 1,280 | 1,332 | 1,250 | 1,291 | 14,500 |
| 2001/10/19 | 1,312 | 1,312 | 1,280 | 1,280 | 12,500 |
| 2001/10/18 | 1,339 | 1,339 | 1,310 | 1,310 | 4,500 |
| 2001/10/17 | 1,300 | 1,340 | 1,300 | 1,340 | 26,000 |
| 2001/10/16 | 1,320 | 1,330 | 1,301 | 1,301 | 8,000 |
| 2001/10/15 | 1,326 | 1,349 | 1,313 | 1,340 | 8,500 |
| 2001/10/12 | 1,349 | 1,350 | 1,325 | 1,326 | 19,500 |
| 2001/10/11 | 1,345 | 1,345 | 1,311 | 1,330 | 11,000 |
| 2001/10/10 | 1,334 | 1,342 | 1,317 | 1,342 | 10,000 |
| 2001/10/09 | 1,349 | 1,349 | 1,310 | 1,334 | 12,500 |
| 2001/10/05 | 1,398 | 1,398 | 1,340 | 1,355 | 16,500 |
| 2001/10/04 | 1,328 | 1,395 | 1,328 | 1,395 | 12,500 |
| 2001/10/03 | 1,400 | 1,400 | 1,345 | 1,346 | 28,500 |
| 2001/10/02 | 1,400 | 1,410 | 1,380 | 1,382 | 12,000 |
| 2001/10/01 | 1,366 | 1,410 | 1,340 | 1,410 | 42,000 |
| 2001/09/28 | 1,320 | 1,379 | 1,320 | 1,379 | 37,000 |
| 2001/09/27 | 1,270 | 1,310 | 1,270 | 1,310 | 14,500 |
| 2001/09/26 | 1,225 | 1,275 | 1,225 | 1,270 | 19,500 |
| 2001/09/25 | 1,225 | 1,250 | 1,210 | 1,225 | 23,500 |
| 2001/09/21 | 1,280 | 1,280 | 1,200 | 1,225 | 29,000 |
| 2001/09/20 | 1,260 | 1,281 | 1,249 | 1,281 | 22,000 |
| 2001/09/19 | 1,260 | 1,280 | 1,255 | 1,260 | 30,000 |
| 2001/09/18 | 1,228 | 1,311 | 1,228 | 1,270 | 10,000 |
| 2001/09/17 | 1,269 | 1,269 | 1,200 | 1,268 | 16,500 |
| 2001/09/14 | 1,276 | 1,276 | 1,250 | 1,276 | 36,500 |
| 2001/09/13 | 1,210 | 1,276 | 1,188 | 1,276 | 25,500 |
| 2001/09/12 | 1,310 | 1,310 | 1,238 | 1,238 | 48,500 |
| 2001/09/11 | 1,314 | 1,338 | 1,314 | 1,338 | 13,000 |
| 2001/09/10 | 1,311 | 1,335 | 1,310 | 1,312 | 48,000 |
| 2001/09/07 | 1,360 | 1,360 | 1,312 | 1,317 | 48,500 |
| 2001/09/06 | 1,439 | 1,439 | 1,370 | 1,394 | 63,000 |
| 2001/09/05 | 1,402 | 1,450 | 1,402 | 1,440 | 32,000 |
| 2001/09/04 | 1,392 | 1,459 | 1,374 | 1,459 | 85,000 |
| 2001/09/03 | 1,520 | 1,520 | 1,430 | 1,430 | 141,500 |
| 2001/08/31 | 1,554 | 1,560 | 1,510 | 1,532 | 433,000 |
| 2001/08/30 | 1,549 | 1,574 | 1,480 | 1,574 | 142,000 |
| 2001/08/29 | 1,510 | 1,550 | 1,501 | 1,549 | 111,000 |
| 2001/08/28 | 1,501 | 1,520 | 1,470 | 1,520 | 100,000 |
| 2001/08/27 | 1,510 | 1,530 | 1,470 | 1,475 | 107,000 |
| 2001/08/24 | 1,410 | 1,490 | 1,391 | 1,490 | 72,500 |
| 2001/08/23 | 1,490 | 1,490 | 1,420 | 1,420 | 118,500 |
| 2001/08/22 | 1,400 | 1,450 | 1,400 | 1,450 | 194,500 |
| 2001/08/21 | 1,361 | 1,430 | 1,360 | 1,400 | 162,500 |
| 2001/08/20 | 1,318 | 1,319 | 1,310 | 1,319 | 26,500 |
| 2001/08/17 | 1,320 | 1,320 | 1,312 | 1,320 | 15,000 |
| 2001/08/16 | 1,312 | 1,330 | 1,310 | 1,315 | 37,000 |
| 2001/08/15 | 1,328 | 1,330 | 1,314 | 1,314 | 13,500 |
| 2001/08/14 | 1,315 | 1,340 | 1,312 | 1,312 | 29,000 |
| 2001/08/13 | 1,380 | 1,380 | 1,310 | 1,312 | 33,000 |
| 2001/08/10 | 1,360 | 1,375 | 1,331 | 1,365 | 65,000 |
| 2001/08/09 | 1,330 | 1,390 | 1,320 | 1,378 | 189,000 |
| 2001/08/08 | 1,290 | 1,330 | 1,285 | 1,310 | 107,000 |
| 2001/08/07 | 1,293 | 1,293 | 1,280 | 1,280 | 71,500 |
| 2001/08/06 | 1,290 | 1,291 | 1,260 | 1,289 | 170,500 |
| 2001/08/03 | 1,349 | 1,349 | 1,320 | 1,320 | 52,000 |
| 2001/08/02 | 1,346 | 1,350 | 1,325 | 1,350 | 16,000 |
| 2001/08/01 | 1,361 | 1,361 | 1,325 | 1,345 | 10,000 |
| 2001/07/31 | 1,322 | 1,360 | 1,322 | 1,345 | 8,500 |
| 2001/07/30 | 1,356 | 1,356 | 1,321 | 1,322 | 4,000 |
| 2001/07/27 | 1,306 | 1,320 | 1,305 | 1,316 | 6,500 |
| 2001/07/26 | 1,301 | 1,310 | 1,300 | 1,303 | 38,500 |
| 2001/07/25 | 1,360 | 1,360 | 1,300 | 1,300 | 19,000 |
| 2001/07/24 | 1,350 | 1,360 | 1,340 | 1,360 | 5,500 |
| 2001/07/23 | 1,340 | 1,360 | 1,340 | 1,360 | 20,500 |
| 2001/07/19 | 1,340 | 1,365 | 1,340 | 1,340 | 20,000 |
| 2001/07/18 | 1,388 | 1,388 | 1,345 | 1,345 | 9,500 |
| 2001/07/17 | 1,360 | 1,390 | 1,340 | 1,360 | 10,000 |
| 2001/07/16 | 1,369 | 1,390 | 1,310 | 1,310 | 18,500 |
| 2001/07/13 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 |
| 2001/07/12 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 2001/07/11 | 1,330 | 1,335 | 1,303 | 1,303 | 8,500 |
| 2001/07/10 | 1,370 | 1,370 | 1,333 | 1,350 | 11,500 |
| 2001/07/09 | 1,398 | 1,400 | 1,350 | 1,390 | 23,000 |
| 2001/07/06 | 1,485 | 1,498 | 1,410 | 1,430 | 18,000 |
| 2001/07/05 | 1,483 | 1,485 | 1,482 | 1,485 | 3,500 |
| 2001/07/04 | 1,510 | 1,510 | 1,480 | 1,480 | 5,500 |
| 2001/07/03 | 1,519 | 1,520 | 1,515 | 1,520 | 3,500 |
| 2001/07/02 | 1,540 | 1,540 | 1,520 | 1,520 | 6,000 |
| 2001/06/29 | 1,549 | 1,549 | 1,520 | 1,530 | 9,500 |
| 2001/06/28 | 1,515 | 1,515 | 1,505 | 1,510 | 3,000 |
| 2001/06/27 | 1,570 | 1,570 | 1,501 | 1,516 | 5,000 |
| 2001/06/26 | 1,550 | 1,579 | 1,550 | 1,570 | 12,500 |
| 2001/06/25 | 1,571 | 1,580 | 1,525 | 1,550 | 8,000 |
| 2001/06/22 | 1,510 | 1,567 | 1,510 | 1,567 | 8,000 |
| 2001/06/21 | 1,481 | 1,490 | 1,480 | 1,490 | 5,500 |
| 2001/06/20 | 1,500 | 1,500 | 1,480 | 1,480 | 10,000 |
| 2001/06/19 | 1,510 | 1,518 | 1,500 | 1,500 | 24,000 |
| 2001/06/18 | 1,540 | 1,540 | 1,520 | 1,520 | 12,000 |
| 2001/06/15 | 1,510 | 1,540 | 1,500 | 1,540 | 19,500 |
| 2001/06/14 | 1,570 | 1,590 | 1,560 | 1,560 | 14,000 |
| 2001/06/13 | 1,571 | 1,600 | 1,561 | 1,591 | 11,500 |
| 2001/06/12 | 1,660 | 1,660 | 1,570 | 1,570 | 17,000 |
| 2001/06/11 | 1,620 | 1,670 | 1,620 | 1,660 | 8,000 |
| 2001/06/08 | 1,613 | 1,640 | 1,613 | 1,640 | 14,500 |
| 2001/06/07 | 1,630 | 1,630 | 1,611 | 1,613 | 15,000 |
| 2001/06/06 | 1,672 | 1,672 | 1,657 | 1,660 | 12,000 |
| 2001/06/05 | 1,690 | 1,690 | 1,655 | 1,670 | 19,500 |
| 2001/06/04 | 1,660 | 1,700 | 1,641 | 1,685 | 41,500 |
| 2001/06/01 | 1,550 | 1,620 | 1,531 | 1,620 | 26,000 |
| 2001/05/31 | 1,516 | 1,530 | 1,510 | 1,530 | 35,000 |
| 2001/05/30 | 1,540 | 1,560 | 1,530 | 1,540 | 9,000 |
| 2001/05/29 | 1,591 | 1,591 | 1,540 | 1,560 | 31,500 |
| 2001/05/28 | 1,561 | 1,590 | 1,560 | 1,590 | 13,000 |
| 2001/05/25 | 1,565 | 1,570 | 1,550 | 1,560 | 28,000 |
| 2001/05/24 | 1,590 | 1,590 | 1,560 | 1,570 | 34,000 |
| 2001/05/23 | 1,630 | 1,650 | 1,600 | 1,601 | 31,000 |
| 2001/05/22 | 1,670 | 1,680 | 1,580 | 1,650 | 47,000 |
| 2001/05/21 | 1,749 | 1,749 | 1,670 | 1,700 | 27,000 |
| 2001/05/18 | 1,750 | 1,750 | 1,660 | 1,700 | 29,000 |
| 2001/05/17 | 1,795 | 1,795 | 1,752 | 1,760 | 13,000 |
| 2001/05/16 | 1,795 | 1,795 | 1,770 | 1,780 | 5,500 |
| 2001/05/15 | 1,780 | 1,795 | 1,755 | 1,795 | 22,000 |
| 2001/05/14 | 1,780 | 1,780 | 1,730 | 1,750 | 17,500 |
| 2001/05/11 | 1,774 | 1,775 | 1,730 | 1,730 | 8,500 |
| 2001/05/10 | 1,790 | 1,800 | 1,750 | 1,780 | 22,000 |
| 2001/05/09 | 1,800 | 1,800 | 1,770 | 1,795 | 24,500 |
| 2001/05/08 | 1,756 | 1,790 | 1,730 | 1,771 | 48,500 |
| 2001/05/07 | 1,700 | 1,755 | 1,700 | 1,755 | 41,000 |
| 2001/05/02 | 1,671 | 1,690 | 1,660 | 1,690 | 15,000 |
| 2001/05/01 | 1,670 | 1,670 | 1,651 | 1,670 | 12,500 |
| 2001/04/27 | 1,651 | 1,670 | 1,650 | 1,650 | 14,500 |
| 2001/04/26 | 1,680 | 1,680 | 1,650 | 1,675 | 4,500 |
| 2001/04/25 | 1,678 | 1,678 | 1,650 | 1,650 | 8,500 |
| 2001/04/24 | 1,700 | 1,750 | 1,650 | 1,651 | 20,500 |
| 2001/04/23 | 1,610 | 1,680 | 1,600 | 1,680 | 18,500 |
| 2001/04/20 | 1,579 | 1,580 | 1,555 | 1,580 | 5,500 |
| 2001/04/19 | 1,599 | 1,599 | 1,550 | 1,580 | 6,000 |
| 2001/04/18 | 1,543 | 1,590 | 1,513 | 1,590 | 11,000 |
| 2001/04/17 | 1,530 | 1,550 | 1,511 | 1,513 | 8,500 |
| 2001/04/16 | 1,510 | 1,550 | 1,510 | 1,530 | 6,000 |
| 2001/04/13 | 1,560 | 1,560 | 1,500 | 1,500 | 19,000 |
| 2001/04/12 | 1,591 | 1,591 | 1,510 | 1,510 | 22,500 |
| 2001/04/11 | 1,611 | 1,650 | 1,590 | 1,590 | 15,000 |
| 2001/04/10 | 1,600 | 1,650 | 1,600 | 1,610 | 9,000 |
| 2001/04/09 | 1,691 | 1,691 | 1,600 | 1,600 | 14,500 |
| 2001/04/06 | 1,686 | 1,690 | 1,650 | 1,690 | 9,500 |
| 2001/04/05 | 1,640 | 1,690 | 1,630 | 1,685 | 9,000 |
| 2001/04/04 | 1,689 | 1,689 | 1,640 | 1,640 | 30,000 |
| 2001/04/03 | 1,690 | 1,700 | 1,650 | 1,700 | 13,000 |
| 2001/04/02 | 1,650 | 1,690 | 1,630 | 1,690 | 13,000 |
| 2001/03/30 | 1,635 | 1,650 | 1,630 | 1,650 | 22,000 |
| 2001/03/29 | 1,651 | 1,697 | 1,600 | 1,600 | 28,000 |
| 2001/03/28 | 1,650 | 1,710 | 1,650 | 1,650 | 97,500 |
| 2001/03/27 | 1,765 | 1,880 | 1,590 | 1,590 | 112,000 |
| 2001/03/27 | 1 -> 2.00 分割 | ||||
| 2001/03/26 | 3,100 | 3,320 | 3,100 | 3,300 | 116,500 |
| 2001/03/23 | 2,880 | 3,110 | 2,870 | 3,100 | 82,500 |
| 2001/03/22 | 2,880 | 2,885 | 2,850 | 2,860 | 25,500 |
| 2001/03/21 | 2,880 | 2,900 | 2,750 | 2,875 | 32,500 |
| 2001/03/19 | 2,810 | 2,860 | 2,800 | 2,845 | 15,000 |
| 2001/03/16 | 2,800 | 2,800 | 2,710 | 2,770 | 18,000 |
| 2001/03/15 | 2,700 | 2,700 | 2,620 | 2,700 | 9,000 |
| 2001/03/14 | 2,760 | 2,800 | 2,700 | 2,710 | 13,000 |
| 2001/03/13 | 2,695 | 2,750 | 2,640 | 2,730 | 13,500 |
| 2001/03/12 | 2,900 | 2,900 | 2,780 | 2,780 | 13,000 |
| 2001/03/09 | 2,750 | 2,930 | 2,750 | 2,900 | 46,500 |
| 2001/03/08 | 2,680 | 2,750 | 2,670 | 2,750 | 18,500 |
| 2001/03/07 | 2,680 | 2,680 | 2,620 | 2,640 | 15,000 |
| 2001/03/06 | 2,640 | 2,640 | 2,605 | 2,605 | 12,500 |
| 2001/03/05 | 2,630 | 2,670 | 2,630 | 2,640 | 3,500 |
| 2001/03/02 | 2,700 | 2,700 | 2,640 | 2,640 | 17,500 |
| 2001/03/01 | 2,645 | 2,680 | 2,605 | 2,680 | 20,500 |
| 2001/02/28 | 2,600 | 2,640 | 2,600 | 2,640 | 7,000 |
| 2001/02/27 | 2,650 | 2,665 | 2,615 | 2,640 | 15,000 |
| 2001/02/26 | 2,625 | 2,625 | 2,605 | 2,605 | 10,500 |
| 2001/02/23 | 2,705 | 2,720 | 2,615 | 2,620 | 23,000 |
| 2001/02/22 | 2,680 | 2,750 | 2,670 | 2,700 | 10,000 |
| 2001/02/21 | 2,680 | 2,720 | 2,680 | 2,680 | 8,000 |
| 2001/02/20 | 2,650 | 2,800 | 2,650 | 2,700 | 9,000 |
| 2001/02/19 | 2,800 | 2,800 | 2,600 | 2,600 | 6,000 |
| 2001/02/16 | 2,800 | 2,800 | 2,700 | 2,700 | 9,000 |
| 2001/02/15 | 2,900 | 2,980 | 2,680 | 2,790 | 88,500 |
| 2001/02/13 | 2,240 | 2,300 | 2,220 | 2,300 | 12,000 |
| 2001/02/09 | 2,185 | 2,260 | 2,110 | 2,200 | 12,000 |
| 2001/02/08 | 2,240 | 2,240 | 2,200 | 2,200 | 1,500 |
| 2001/02/07 | 2,200 | 2,210 | 2,200 | 2,210 | 2,000 |
| 2001/02/06 | 2,260 | 2,270 | 2,200 | 2,200 | 6,000 |
| 2001/02/05 | 2,200 | 2,230 | 2,200 | 2,230 | 2,000 |
| 2001/02/02 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 2001/02/01 | 2,140 | 2,140 | 2,140 | 2,140 | 500 |
| 2001/01/31 | 2,150 | 2,150 | 2,140 | 2,140 | 1,500 |
| 2001/01/30 | 2,080 | 2,080 | 2,080 | 2,080 | 500 |
| 2001/01/29 | 2,240 | 2,240 | 2,230 | 2,230 | 3,000 |
| 2001/01/26 | 2,270 | 2,270 | 2,200 | 2,200 | 6,500 |
| 2001/01/25 | 2,280 | 2,280 | 2,280 | 2,280 | 500 |
| 2001/01/24 | 2,000 | 2,280 | 2,000 | 2,280 | 17,000 |
| 2001/01/23 | 2,075 | 2,075 | 1,995 | 1,995 | 1,500 |
| 2001/01/22 | 1,973 | 1,973 | 1,973 | 1,973 | 500 |
| 2001/01/19 | 1,966 | 1,971 | 1,966 | 1,971 | 1,000 |
| 2001/01/18 | 2,080 | 2,080 | 1,960 | 1,960 | 3,000 |
| 2001/01/17 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 2001/01/12 | 2,000 | 2,000 | 1,949 | 1,950 | 2,500 |
| 2001/01/11 | 2,120 | 2,140 | 2,115 | 2,120 | 10,500 |
| 2001/01/10 | 2,120 | 2,150 | 2,120 | 2,120 | 3,000 |
| 2001/01/09 | 2,150 | 2,150 | 2,120 | 2,120 | 3,500 |
| 2001/01/05 | 2,120 | 2,150 | 2,120 | 2,150 | 2,000 |
| 2001/01/04 | 2,120 | 2,120 | 2,120 | 2,120 | 1,500 |