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
2004/12/30 935 960 932 960 24,000
2004/12/29 946 946 927 945 12,500
2004/12/28 939 945 929 936 19,000
2004/12/27 944 944 940 943 7,500
2004/12/24 941 943 921 943 25,000
2004/12/22 930 931 918 931 11,500
2004/12/21 922 940 922 930 18,000
2004/12/20 920 937 914 922 13,000
2004/12/17 917 918 905 915 6,000
2004/12/16 907 919 907 919 4,500
2004/12/15 928 930 907 920 22,500
2004/12/14 922 938 900 938 29,000
2004/12/13 914 923 909 922 10,500
2004/12/10 897 916 888 913 39,000
2004/12/09 930 930 902 907 15,500
2004/12/08 923 946 916 940 19,000
2004/12/07 906 966 906 952 52,500
2004/12/06 904 918 903 915 9,500
2004/12/03 921 921 900 920 21,500
2004/12/02 899 922 889 917 35,500
2004/12/01 899 900 886 899 23,500
2004/11/30 898 910 890 901 24,500
2004/11/29 886 892 880 892 16,500
2004/11/26 903 903 890 894 9,000
2004/11/25 895 905 895 905 15,500
2004/11/24 900 900 880 895 16,000
2004/11/22 903 903 871 885 14,500
2004/11/19 900 902 890 890 5,500
2004/11/18 900 910 891 891 23,000
2004/11/17 900 908 893 898 21,500
2004/11/16 911 918 896 900 45,000
2004/11/15 863 875 863 870 6,500
2004/11/12 850 871 850 863 13,500
2004/11/11 870 870 865 870 6,000
2004/11/10 861 872 838 870 23,500
2004/11/09 859 860 859 860 2,500
2004/11/08 860 860 859 860 2,000
2004/11/05 855 869 850 869 10,500
2004/11/04 820 857 820 849 29,500
2004/11/02 830 835 814 829 7,500
2004/11/01 826 830 812 830 11,000
2004/10/29 816 840 816 827 14,000
2004/10/28 811 819 802 815 7,000
2004/10/27 813 821 810 810 13,000
2004/10/26 845 845 820 821 5,500
2004/10/25 807 830 807 820 17,000
2004/10/22 846 850 836 837 9,000
2004/10/21 841 849 838 838 10,000
2004/10/20 845 845 824 840 15,000
2004/10/19 852 865 847 847 6,500
2004/10/18 851 860 850 851 9,000
2004/10/15 854 854 848 850 4,500
2004/10/14 861 861 848 854 8,500
2004/10/13 875 875 866 866 6,500
2004/10/12 882 882 875 875 6,500
2004/10/08 891 892 880 892 8,500
2004/10/07 877 890 877 890 10,000
2004/10/06 890 890 871 885 11,500
2004/10/05 890 891 879 887 11,500
2004/10/04 870 890 870 880 19,000
2004/10/01 878 878 861 869 6,500
2004/09/30 864 881 854 880 14,500
2004/09/29 865 873 865 873 1,500
2004/09/28 856 866 855 865 4,000
2004/09/27 858 870 852 852 14,500
2004/09/24 879 879 856 856 16,000
2004/09/22 898 898 883 885 9,000
2004/09/21 882 899 882 899 12,500
2004/09/17 876 894 876 890 11,500
2004/09/16 876 880 871 875 9,500
2004/09/15 890 893 886 886 17,000
2004/09/14 885 890 875 889 19,500
2004/09/13 885 885 880 880 5,000
2004/09/10 878 884 872 872 58,000
2004/09/09 873 881 873 875 10,500
2004/09/08 873 876 871 871 17,000
2004/09/07 871 880 871 876 49,000
2004/09/06 891 895 855 870 71,500
2004/09/03 885 888 882 886 13,500
2004/09/02 888 888 886 886 10,000
2004/09/01 890 893 886 893 11,000
2004/08/31 885 915 885 899 13,000
2004/08/30 893 895 893 893 4,000
2004/08/27 900 904 895 900 6,000
2004/08/26 912 912 900 900 5,500
2004/08/25 890 910 890 909 6,000
2004/08/24 912 912 890 909 3,500
2004/08/23 916 918 915 915 5,000
2004/08/20 909 915 895 915 15,500
2004/08/19 890 905 890 905 7,000
2004/08/18 884 890 875 890 18,500
2004/08/17 882 895 882 886 5,000
2004/08/16 881 901 881 901 11,000
2004/08/13 901 910 891 901 25,500
2004/08/12 917 917 901 901 23,000
2004/08/11 885 893 885 891 7,000
2004/08/10 891 891 886 888 3,000
2004/08/09 891 893 882 893 8,000
2004/08/06 897 910 873 909 23,000
2004/08/05 880 911 880 911 24,000
2004/08/04 900 920 890 910 12,000
2004/08/03 919 919 891 905 6,000
2004/08/02 880 919 880 919 11,000
2004/07/30 876 906 876 905 14,000
2004/07/29 890 894 880 894 7,500
2004/07/28 890 899 890 899 2,000
2004/07/27 900 900 882 882 3,000
2004/07/26 901 910 890 890 11,500
2004/07/23 923 930 910 910 15,500
2004/07/22 913 923 905 923 7,000
2004/07/21 897 920 897 918 17,500
2004/07/20 908 908 895 895 3,000
2004/07/16 915 915 890 910 9,000
2004/07/15 902 905 901 905 6,000
2004/07/14 900 920 900 902 12,500
2004/07/13 910 910 885 900 3,500
2004/07/12 891 905 890 905 7,000
2004/07/09 884 892 881 890 14,500
2004/07/08 885 888 884 884 4,000
2004/07/07 892 892 872 883 12,000
2004/07/06 910 912 890 894 15,500
2004/07/05 928 928 911 915 8,000
2004/07/02 933 933 928 928 10,500
2004/07/01 929 940 929 940 8,000
2004/06/30 928 938 921 938 19,000
2004/06/29 930 930 910 928 21,000
2004/06/28 916 930 907 930 19,000
2004/06/25 918 919 910 919 9,000
2004/06/24 904 920 885 920 9,500
2004/06/23 891 901 888 901 14,000
2004/06/22 897 910 897 910 17,000
2004/06/21 900 906 896 896 6,500
2004/06/18 916 916 901 905 14,000
2004/06/17 923 925 915 922 8,000
2004/06/16 924 924 916 923 7,000
2004/06/15 925 925 910 925 13,500
2004/06/14 911 927 911 925 18,000
2004/06/11 912 930 911 929 41,000
2004/06/10 906 925 906 925 8,500
2004/06/09 927 927 910 920 7,000
2004/06/08 930 930 904 920 23,000
2004/06/07 919 920 910 920 24,500
2004/06/04 893 928 889 920 26,500
2004/06/03 904 910 895 903 6,500
2004/06/02 897 920 897 920 15,000
2004/06/01 925 930 917 917 45,000
2004/05/31 925 925 910 917 51,500
2004/05/28 881 915 881 905 27,000
2004/05/27 905 910 890 891 25,500
2004/05/26 917 917 880 890 19,000
2004/05/25 869 900 851 890 40,000
2004/05/24 899 900 870 889 36,500
2004/05/21 888 890 871 890 20,500
2004/05/20 875 900 875 878 17,000
2004/05/19 855 900 850 867 19,500
2004/05/18 842 850 840 845 24,000
2004/05/17 894 894 820 840 32,000
2004/05/14 895 903 893 895 35,000
2004/05/13 910 910 877 906 34,500
2004/05/12 873 905 871 900 37,000
2004/05/11 836 880 836 866 35,500
2004/05/10 910 937 896 896 50,000
2004/05/07 994 994 941 956 37,000
2004/05/06 1,020 1,028 989 999 147,500
2004/04/30 938 988 921 988 148,000
2004/04/28 890 898 880 888 14,000
2004/04/27 901 901 880 880 16,500
2004/04/26 881 900 880 900 38,000
2004/04/23 918 918 903 910 22,000
2004/04/22 930 930 911 928 6,000
2004/04/21 938 938 909 930 23,500
2004/04/20 910 940 910 939 28,500
2004/04/19 915 920 892 920 22,000
2004/04/16 942 944 910 917 26,500
2004/04/15 940 943 910 941 37,500
2004/04/14 975 975 950 954 46,500
2004/04/13 969 987 960 981 71,000
2004/04/12 930 960 930 951 127,000
2004/04/09 861 930 860 907 106,000
2004/04/08 888 888 873 881 30,500
2004/04/07 875 898 875 887 92,500
2004/04/06 860 864 852 861 32,500
2004/04/05 846 865 841 861 39,000
2004/04/02 845 850 830 845 40,500
2004/04/01 871 871 850 853 24,500
2004/03/31 843 865 837 865 25,500
2004/03/30 850 860 844 849 30,500
2004/03/29 840 864 835 850 19,500
2004/03/26 884 884 865 870 22,500
2004/03/25 860 880 849 877 71,500
2004/03/24 859 870 859 860 37,500
2004/03/23 849 874 841 874 48,500
2004/03/22 881 890 851 879 92,500
2004/03/19 833 871 833 866 84,000
2004/03/18 850 857 826 850 179,000
2004/03/17 814 840 813 834 108,000
2004/03/16 814 815 803 814 81,000
2004/03/15 798 813 790 809 100,500
2004/03/12 775 785 775 778 51,500
2004/03/11 768 799 768 788 107,500
2004/03/10 774 775 765 774 31,500
2004/03/09 760 770 755 764 80,000
2004/03/08 759 771 757 760 102,500
2004/03/05 747 758 732 755 128,500
2004/03/04 735 744 725 737 233,000
2004/03/03 765 767 760 760 14,500
2004/03/02 775 775 760 763 25,500
2004/03/01 765 775 742 774 104,000
2004/02/27 715 725 710 715 114,000
2004/02/26 725 725 713 715 49,500
2004/02/25 715 717 714 715 82,500
2004/02/24 720 721 716 716 40,500
2004/02/23 724 728 719 719 33,500
2004/02/20 720 726 718 719 14,000
2004/02/19 718 725 718 719 14,500
2004/02/18 721 725 719 719 26,000
2004/02/17 715 725 711 719 21,500
2004/02/16 725 728 723 725 16,500
2004/02/13 720 721 714 714 14,500
2004/02/12 721 726 721 722 22,000
2004/02/10 725 725 722 722 6,500
2004/02/09 725 726 722 724 9,000
2004/02/06 727 729 724 728 8,000
2004/02/05 725 733 725 726 6,500
2004/02/04 728 730 725 725 12,000
2004/02/03 730 730 720 725 19,500
2004/02/02 730 731 722 725 24,000
2004/01/30 730 730 710 710 50,500
2004/01/29 720 720 711 711 33,500
2004/01/28 735 735 724 724 39,000
2004/01/27 732 738 732 735 29,500
2004/01/26 758 768 738 738 33,000
2004/01/23 743 751 743 748 22,500
2004/01/22 752 756 747 751 21,000
2004/01/21 760 760 753 756 18,000
2004/01/20 763 767 760 760 12,000
2004/01/19 766 767 763 763 14,500
2004/01/16 770 770 762 766 6,000
2004/01/15 780 790 773 774 17,000
2004/01/14 774 792 773 792 5,000
2004/01/13 771 777 771 773 6,000
2004/01/09 788 795 770 770 15,000
2004/01/08 780 789 775 788 15,000
2004/01/07 760 780 760 780 8,500
2004/01/06 754 789 754 758 26,500
2004/01/05 752 752 742 751 7,500

このページの先頭へ