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 |
---|---|---|---|---|---|
2003/12/30 | 743 | 743 | 730 | 732 | 5,000 |
2003/12/29 | 715 | 723 | 709 | 723 | 20,000 |
2003/12/26 | 710 | 710 | 700 | 700 | 10,500 |
2003/12/25 | 692 | 700 | 691 | 700 | 21,000 |
2003/12/24 | 700 | 700 | 694 | 694 | 11,000 |
2003/12/22 | 703 | 703 | 692 | 700 | 28,500 |
2003/12/19 | 730 | 730 | 690 | 711 | 34,000 |
2003/12/18 | 731 | 731 | 725 | 730 | 10,000 |
2003/12/17 | 737 | 737 | 720 | 730 | 10,500 |
2003/12/16 | 737 | 738 | 732 | 738 | 6,500 |
2003/12/15 | 737 | 753 | 737 | 740 | 5,500 |
2003/12/12 | 737 | 741 | 734 | 741 | 27,500 |
2003/12/11 | 764 | 764 | 747 | 747 | 3,500 |
2003/12/10 | 748 | 749 | 732 | 748 | 6,500 |
2003/12/09 | 755 | 755 | 738 | 738 | 10,500 |
2003/12/08 | 746 | 750 | 746 | 750 | 6,500 |
2003/12/05 | 735 | 746 | 735 | 741 | 25,500 |
2003/12/04 | 735 | 735 | 730 | 735 | 5,500 |
2003/12/03 | 753 | 753 | 740 | 745 | 5,000 |
2003/12/02 | 745 | 750 | 745 | 745 | 8,000 |
2003/12/01 | 740 | 741 | 740 | 740 | 9,000 |
2003/11/28 | 753 | 755 | 753 | 753 | 7,000 |
2003/11/27 | 756 | 758 | 753 | 753 | 2,000 |
2003/11/26 | 756 | 758 | 752 | 756 | 6,000 |
2003/11/25 | 748 | 748 | 732 | 737 | 5,000 |
2003/11/21 | 736 | 745 | 728 | 728 | 5,000 |
2003/11/20 | 728 | 738 | 728 | 732 | 6,500 |
2003/11/19 | 727 | 737 | 727 | 737 | 7,000 |
2003/11/18 | 730 | 738 | 728 | 728 | 11,500 |
2003/11/17 | 758 | 759 | 746 | 748 | 14,500 |
2003/11/14 | 766 | 768 | 766 | 768 | 9,000 |
2003/11/13 | 767 | 767 | 766 | 766 | 3,500 |
2003/11/12 | 764 | 771 | 756 | 768 | 5,000 |
2003/11/11 | 767 | 767 | 760 | 765 | 11,500 |
2003/11/10 | 769 | 777 | 768 | 768 | 5,000 |
2003/11/07 | 790 | 790 | 762 | 762 | 11,000 |
2003/11/06 | 788 | 788 | 779 | 779 | 5,500 |
2003/11/05 | 785 | 787 | 781 | 781 | 5,500 |
2003/11/04 | 776 | 790 | 776 | 785 | 6,500 |
2003/10/31 | 781 | 785 | 775 | 775 | 4,000 |
2003/10/30 | 785 | 785 | 780 | 780 | 7,000 |
2003/10/29 | 782 | 783 | 782 | 783 | 4,000 |
2003/10/28 | 787 | 787 | 781 | 781 | 4,000 |
2003/10/27 | 790 | 793 | 785 | 786 | 26,500 |
2003/10/24 | 809 | 809 | 784 | 793 | 14,500 |
2003/10/23 | 791 | 793 | 780 | 780 | 12,500 |
2003/10/22 | 796 | 800 | 795 | 796 | 10,500 |
2003/10/21 | 799 | 804 | 795 | 795 | 31,000 |
2003/10/20 | 799 | 799 | 799 | 799 | 11,000 |
2003/10/17 | 794 | 798 | 785 | 791 | 6,000 |
2003/10/16 | 783 | 797 | 783 | 797 | 15,000 |
2003/10/15 | 792 | 792 | 784 | 784 | 8,000 |
2003/10/14 | 790 | 800 | 788 | 791 | 12,000 |
2003/10/10 | 786 | 798 | 786 | 788 | 10,000 |
2003/10/09 | 790 | 790 | 786 | 786 | 5,000 |
2003/10/08 | 800 | 800 | 794 | 794 | 4,500 |
2003/10/07 | 810 | 810 | 794 | 794 | 10,500 |
2003/10/06 | 820 | 824 | 800 | 810 | 16,500 |
2003/10/03 | 809 | 810 | 800 | 800 | 5,000 |
2003/10/02 | 794 | 804 | 794 | 804 | 4,500 |
2003/10/01 | 789 | 810 | 789 | 792 | 10,000 |
2003/09/30 | 781 | 791 | 781 | 790 | 2,500 |
2003/09/29 | 785 | 785 | 781 | 781 | 4,000 |
2003/09/26 | 800 | 800 | 784 | 785 | 6,000 |
2003/09/25 | 794 | 794 | 780 | 780 | 9,000 |
2003/09/24 | 799 | 800 | 790 | 800 | 6,500 |
2003/09/22 | 792 | 792 | 787 | 789 | 6,000 |
2003/09/19 | 795 | 804 | 788 | 793 | 5,500 |
2003/09/18 | 811 | 811 | 790 | 790 | 10,000 |
2003/09/17 | 791 | 797 | 791 | 791 | 5,000 |
2003/09/16 | 799 | 799 | 795 | 795 | 1,000 |
2003/09/12 | 825 | 825 | 800 | 801 | 30,500 |
2003/09/11 | 815 | 815 | 815 | 815 | 3,500 |
2003/09/10 | 826 | 826 | 815 | 815 | 6,500 |
2003/09/09 | 830 | 831 | 825 | 826 | 7,000 |
2003/09/08 | 824 | 824 | 816 | 824 | 10,000 |
2003/09/05 | 837 | 840 | 815 | 826 | 26,000 |
2003/09/04 | 785 | 800 | 785 | 800 | 13,000 |
2003/09/03 | 789 | 789 | 783 | 784 | 7,500 |
2003/09/02 | 783 | 786 | 780 | 780 | 15,000 |
2003/09/01 | 771 | 782 | 771 | 780 | 10,000 |
2003/08/29 | 776 | 781 | 766 | 781 | 7,500 |
2003/08/28 | 780 | 785 | 777 | 777 | 5,500 |
2003/08/27 | 772 | 777 | 772 | 776 | 6,000 |
2003/08/26 | 786 | 786 | 786 | 786 | 4,500 |
2003/08/25 | 775 | 777 | 772 | 776 | 3,500 |
2003/08/22 | 785 | 800 | 785 | 785 | 14,000 |
2003/08/21 | 768 | 776 | 766 | 766 | 13,000 |
2003/08/20 | 784 | 784 | 777 | 778 | 5,000 |
2003/08/19 | 778 | 780 | 778 | 780 | 6,500 |
2003/08/18 | 778 | 780 | 776 | 776 | 4,000 |
2003/08/15 | 770 | 778 | 770 | 770 | 4,000 |
2003/08/14 | 762 | 766 | 762 | 766 | 2,500 |
2003/08/13 | 779 | 779 | 777 | 777 | 2,500 |
2003/08/12 | 771 | 771 | 760 | 761 | 5,500 |
2003/08/11 | 799 | 799 | 772 | 772 | 17,500 |
2003/08/08 | 781 | 782 | 780 | 781 | 8,000 |
2003/08/07 | 785 | 785 | 785 | 785 | 500 |
2003/08/06 | 781 | 790 | 780 | 790 | 4,500 |
2003/08/05 | 781 | 783 | 780 | 781 | 9,500 |
2003/08/04 | 781 | 787 | 780 | 781 | 19,000 |
2003/08/01 | 790 | 790 | 780 | 781 | 12,500 |
2003/07/31 | 799 | 799 | 780 | 780 | 21,500 |
2003/07/30 | 802 | 802 | 799 | 800 | 7,000 |
2003/07/29 | 810 | 810 | 794 | 804 | 10,000 |
2003/07/28 | 800 | 810 | 800 | 810 | 8,500 |
2003/07/25 | 790 | 800 | 790 | 790 | 7,000 |
2003/07/24 | 801 | 805 | 800 | 800 | 7,500 |
2003/07/23 | 798 | 800 | 790 | 800 | 9,500 |
2003/07/22 | 793 | 810 | 792 | 792 | 6,500 |
2003/07/18 | 810 | 810 | 808 | 808 | 5,000 |
2003/07/17 | 830 | 830 | 805 | 809 | 8,000 |
2003/07/16 | 850 | 850 | 830 | 830 | 4,500 |
2003/07/15 | 840 | 840 | 828 | 830 | 6,000 |
2003/07/14 | 841 | 842 | 832 | 833 | 6,500 |
2003/07/11 | 835 | 835 | 805 | 816 | 12,500 |
2003/07/10 | 803 | 820 | 800 | 815 | 11,500 |
2003/07/09 | 801 | 807 | 800 | 800 | 11,000 |
2003/07/08 | 830 | 840 | 814 | 824 | 11,500 |
2003/07/07 | 811 | 820 | 811 | 820 | 2,500 |
2003/07/04 | 793 | 816 | 793 | 810 | 5,000 |
2003/07/03 | 840 | 840 | 800 | 802 | 13,000 |
2003/07/02 | 794 | 800 | 792 | 800 | 9,500 |
2003/07/01 | 798 | 799 | 783 | 784 | 13,000 |
2003/06/30 | 790 | 797 | 779 | 783 | 6,000 |
2003/06/27 | 794 | 797 | 787 | 797 | 7,500 |
2003/06/26 | 782 | 784 | 772 | 784 | 14,000 |
2003/06/25 | 779 | 783 | 779 | 783 | 2,500 |
2003/06/24 | 799 | 800 | 795 | 797 | 9,500 |
2003/06/23 | 777 | 785 | 777 | 785 | 4,500 |
2003/06/20 | 776 | 776 | 776 | 776 | 3,000 |
2003/06/19 | 771 | 778 | 771 | 775 | 8,000 |
2003/06/18 | 777 | 785 | 771 | 771 | 10,000 |
2003/06/17 | 779 | 789 | 767 | 767 | 6,000 |
2003/06/16 | 798 | 798 | 789 | 789 | 8,000 |
2003/06/13 | 801 | 801 | 800 | 800 | 29,000 |
2003/06/12 | 794 | 800 | 794 | 800 | 8,000 |
2003/06/11 | 764 | 793 | 759 | 793 | 25,500 |
2003/06/10 | 780 | 780 | 770 | 770 | 5,000 |
2003/06/09 | 790 | 790 | 782 | 783 | 7,000 |
2003/06/06 | 796 | 797 | 790 | 790 | 17,000 |
2003/06/05 | 800 | 805 | 795 | 795 | 14,000 |
2003/06/04 | 801 | 810 | 798 | 798 | 12,000 |
2003/06/03 | 797 | 803 | 797 | 801 | 20,000 |
2003/06/02 | 807 | 807 | 797 | 797 | 19,000 |
2003/05/30 | 780 | 807 | 780 | 797 | 21,500 |
2003/05/29 | 765 | 775 | 759 | 775 | 27,500 |
2003/05/28 | 753 | 759 | 752 | 755 | 24,500 |
2003/05/27 | 761 | 765 | 750 | 750 | 33,000 |
2003/05/26 | 766 | 790 | 758 | 760 | 44,000 |
2003/05/23 | 761 | 770 | 755 | 755 | 36,500 |
2003/05/22 | 761 | 761 | 750 | 760 | 8,000 |
2003/05/21 | 790 | 790 | 761 | 761 | 8,500 |
2003/05/20 | 781 | 789 | 780 | 780 | 13,000 |
2003/05/19 | 847 | 847 | 770 | 791 | 15,500 |
2003/05/16 | 852 | 852 | 834 | 846 | 8,000 |
2003/05/15 | 870 | 870 | 854 | 854 | 12,500 |
2003/05/14 | 888 | 890 | 870 | 870 | 10,000 |
2003/05/13 | 869 | 874 | 869 | 871 | 2,500 |
2003/05/12 | 865 | 868 | 864 | 868 | 7,500 |
2003/05/09 | 864 | 865 | 863 | 864 | 10,000 |
2003/05/08 | 865 | 866 | 865 | 865 | 6,000 |
2003/05/07 | 864 | 865 | 860 | 865 | 10,500 |
2003/05/06 | 869 | 876 | 861 | 864 | 8,500 |
2003/05/02 | 870 | 871 | 869 | 869 | 7,500 |
2003/05/01 | 862 | 865 | 860 | 860 | 13,000 |
2003/04/30 | 861 | 865 | 858 | 862 | 13,500 |
2003/04/28 | 861 | 861 | 857 | 861 | 9,000 |
2003/04/25 | 866 | 867 | 860 | 861 | 8,000 |
2003/04/24 | 867 | 867 | 865 | 865 | 6,500 |
2003/04/23 | 866 | 866 | 860 | 866 | 13,000 |
2003/04/22 | 888 | 908 | 866 | 866 | 10,500 |
2003/04/21 | 891 | 958 | 891 | 958 | 7,000 |
2003/04/18 | 901 | 901 | 890 | 890 | 3,000 |
2003/04/17 | 901 | 902 | 901 | 901 | 2,000 |
2003/04/16 | 940 | 940 | 930 | 931 | 5,000 |
2003/04/15 | 923 | 943 | 923 | 940 | 6,000 |
2003/04/14 | 897 | 947 | 862 | 913 | 9,500 |
2003/04/11 | 913 | 914 | 896 | 896 | 5,500 |
2003/04/10 | 906 | 912 | 901 | 912 | 4,500 |
2003/04/09 | 907 | 907 | 906 | 906 | 3,000 |
2003/04/08 | 905 | 906 | 905 | 906 | 1,500 |
2003/04/07 | 905 | 905 | 905 | 905 | 1,000 |
2003/04/04 | 902 | 904 | 902 | 904 | 2,500 |
2003/04/03 | 921 | 921 | 901 | 901 | 2,500 |
2003/04/02 | 900 | 901 | 900 | 901 | 1,500 |
2003/04/01 | 910 | 910 | 900 | 900 | 4,000 |
2003/03/31 | 960 | 961 | 910 | 910 | 4,000 |
2003/03/28 | 943 | 960 | 941 | 960 | 11,000 |
2003/03/27 | 960 | 962 | 943 | 943 | 21,500 |
2003/03/26 | 902 | 960 | 901 | 960 | 21,000 |
2003/03/25 | 890 | 910 | 890 | 901 | 7,500 |
2003/03/24 | 900 | 900 | 887 | 888 | 8,000 |
2003/03/20 | 848 | 875 | 848 | 875 | 4,500 |
2003/03/19 | 874 | 874 | 869 | 869 | 2,000 |
2003/03/18 | 827 | 877 | 817 | 874 | 6,000 |
2003/03/17 | 818 | 818 | 817 | 817 | 1,500 |
2003/03/14 | 810 | 819 | 810 | 819 | 37,000 |
2003/03/13 | 853 | 853 | 850 | 850 | 2,500 |
2003/03/12 | 848 | 853 | 838 | 853 | 6,500 |
2003/03/11 | 897 | 897 | 887 | 888 | 4,000 |
2003/03/10 | 870 | 900 | 870 | 899 | 2,500 |
2003/03/07 | 900 | 900 | 855 | 877 | 5,000 |
2003/03/06 | 881 | 881 | 879 | 880 | 6,500 |
2003/03/05 | 905 | 905 | 880 | 880 | 2,000 |
2003/03/04 | 906 | 906 | 901 | 901 | 6,500 |
2003/03/03 | 872 | 876 | 861 | 876 | 5,000 |
2003/02/28 | 889 | 890 | 872 | 872 | 6,500 |
2003/02/27 | 880 | 890 | 875 | 890 | 7,500 |
2003/02/26 | 872 | 880 | 871 | 871 | 4,000 |
2003/02/25 | 880 | 882 | 871 | 871 | 7,500 |
2003/02/24 | 905 | 905 | 883 | 883 | 4,500 |
2003/02/21 | 908 | 908 | 904 | 904 | 3,500 |
2003/02/20 | 897 | 908 | 877 | 908 | 4,000 |
2003/02/19 | 935 | 935 | 935 | 935 | 500 |
2003/02/18 | 935 | 935 | 925 | 925 | 7,000 |
2003/02/17 | 935 | 935 | 934 | 934 | 2,500 |
2003/02/14 | 895 | 900 | 895 | 900 | 9,500 |
2003/02/13 | 934 | 935 | 934 | 935 | 2,500 |
2003/02/12 | 894 | 939 | 894 | 935 | 6,500 |
2003/02/10 | 904 | 904 | 890 | 891 | 3,000 |
2003/02/07 | 900 | 903 | 900 | 903 | 2,000 |
2003/02/06 | 926 | 926 | 900 | 900 | 7,000 |
2003/02/05 | 905 | 917 | 905 | 917 | 2,500 |
2003/02/04 | 925 | 927 | 910 | 920 | 8,500 |
2003/02/03 | 866 | 896 | 866 | 895 | 5,000 |
2003/01/31 | 927 | 928 | 853 | 866 | 7,500 |
2003/01/30 | 878 | 900 | 877 | 900 | 3,500 |
2003/01/29 | 940 | 940 | 856 | 877 | 8,000 |
2003/01/28 | 940 | 940 | 940 | 940 | 500 |
2003/01/27 | 911 | 915 | 910 | 910 | 4,000 |
2003/01/24 | 883 | 910 | 883 | 910 | 6,500 |
2003/01/23 | 862 | 900 | 862 | 893 | 2,500 |
2003/01/22 | 880 | 884 | 880 | 880 | 14,000 |
2003/01/21 | 916 | 916 | 905 | 912 | 8,500 |
2003/01/20 | 881 | 916 | 881 | 916 | 10,000 |
2003/01/17 | 870 | 900 | 870 | 890 | 11,000 |
2003/01/15 | 871 | 915 | 871 | 915 | 7,500 |
2003/01/14 | 870 | 871 | 860 | 870 | 4,000 |
2003/01/10 | 882 | 890 | 870 | 870 | 6,500 |
2003/01/09 | 894 | 900 | 894 | 900 | 8,000 |
2003/01/08 | 950 | 950 | 944 | 944 | 1,500 |
2003/01/07 | 989 | 989 | 953 | 953 | 11,500 |
2003/01/06 | 970 | 970 | 960 | 969 | 4,000 |