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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,200 | 2,240 | 2,150 | 2,190 | 66,600 |
| 2005/12/29 | 2,035 | 2,190 | 2,025 | 2,150 | 105,800 |
| 2005/12/28 | 2,005 | 2,030 | 2,005 | 2,025 | 27,800 |
| 2005/12/27 | 2,000 | 2,030 | 1,998 | 2,015 | 32,900 |
| 2005/12/26 | 1,991 | 2,030 | 1,991 | 1,995 | 56,900 |
| 2005/12/22 | 2,005 | 2,015 | 1,950 | 1,965 | 48,600 |
| 2005/12/21 | 1,920 | 2,020 | 1,920 | 2,005 | 107,400 |
| 2005/12/20 | 1,915 | 1,981 | 1,912 | 1,950 | 50,000 |
| 2005/12/19 | 1,963 | 1,968 | 1,924 | 1,945 | 58,100 |
| 2005/12/16 | 1,945 | 1,966 | 1,930 | 1,962 | 59,000 |
| 2005/12/15 | 1,949 | 1,949 | 1,901 | 1,945 | 51,200 |
| 2005/12/14 | 2,000 | 2,000 | 1,953 | 1,970 | 58,000 |
| 2005/12/13 | 2,050 | 2,050 | 1,985 | 1,989 | 65,000 |
| 2005/12/12 | 2,035 | 2,070 | 2,010 | 2,030 | 46,800 |
| 2005/12/09 | 1,900 | 2,020 | 1,894 | 1,986 | 116,700 |
| 2005/12/08 | 1,935 | 1,960 | 1,888 | 1,905 | 70,700 |
| 2005/12/07 | 2,040 | 2,065 | 1,925 | 1,932 | 106,400 |
| 2005/12/06 | 1,950 | 2,060 | 1,923 | 2,020 | 129,400 |
| 2005/12/05 | 1,879 | 1,920 | 1,872 | 1,912 | 131,000 |
| 2005/12/02 | 1,850 | 1,859 | 1,825 | 1,837 | 70,200 |
| 2005/12/01 | 1,780 | 1,820 | 1,750 | 1,819 | 55,100 |
| 2005/11/30 | 1,820 | 1,831 | 1,762 | 1,791 | 68,100 |
| 2005/11/29 | 1,700 | 1,830 | 1,687 | 1,807 | 188,900 |
| 2005/11/28 | 1,645 | 1,695 | 1,644 | 1,684 | 75,000 |
| 2005/11/25 | 1,623 | 1,644 | 1,606 | 1,642 | 63,300 |
| 2005/11/24 | 1,654 | 1,654 | 1,593 | 1,593 | 48,300 |
| 2005/11/22 | 1,597 | 1,600 | 1,571 | 1,594 | 36,800 |
| 2005/11/21 | 1,622 | 1,622 | 1,580 | 1,583 | 40,200 |
| 2005/11/18 | 1,639 | 1,640 | 1,570 | 1,610 | 47,800 |
| 2005/11/17 | 1,601 | 1,640 | 1,585 | 1,614 | 33,100 |
| 2005/11/16 | 1,590 | 1,591 | 1,564 | 1,590 | 21,900 |
| 2005/11/15 | 1,643 | 1,650 | 1,564 | 1,590 | 36,200 |
| 2005/11/14 | 1,660 | 1,660 | 1,623 | 1,635 | 21,500 |
| 2005/11/11 | 1,620 | 1,641 | 1,620 | 1,631 | 49,200 |
| 2005/11/10 | 1,600 | 1,620 | 1,575 | 1,603 | 42,100 |
| 2005/11/09 | 1,607 | 1,630 | 1,601 | 1,614 | 85,800 |
| 2005/11/08 | 1,504 | 1,635 | 1,504 | 1,615 | 141,400 |
| 2005/11/07 | 1,423 | 1,455 | 1,420 | 1,455 | 27,400 |
| 2005/11/04 | 1,447 | 1,465 | 1,440 | 1,441 | 19,100 |
| 2005/11/02 | 1,467 | 1,485 | 1,447 | 1,447 | 17,200 |
| 2005/11/01 | 1,459 | 1,468 | 1,446 | 1,468 | 15,600 |
| 2005/10/31 | 1,449 | 1,458 | 1,431 | 1,457 | 45,600 |
| 2005/10/28 | 1,392 | 1,424 | 1,392 | 1,421 | 29,400 |
| 2005/10/27 | 1,385 | 1,413 | 1,380 | 1,396 | 24,700 |
| 2005/10/26 | 1,340 | 1,376 | 1,340 | 1,359 | 20,500 |
| 2005/10/25 | 1,335 | 1,355 | 1,325 | 1,340 | 35,600 |
| 2005/10/24 | 1,358 | 1,369 | 1,332 | 1,332 | 11,400 |
| 2005/10/21 | 1,368 | 1,368 | 1,340 | 1,358 | 15,200 |
| 2005/10/20 | 1,402 | 1,407 | 1,368 | 1,368 | 22,100 |
| 2005/10/19 | 1,409 | 1,414 | 1,380 | 1,395 | 28,200 |
| 2005/10/18 | 1,460 | 1,462 | 1,417 | 1,428 | 36,000 |
| 2005/10/17 | 1,460 | 1,465 | 1,440 | 1,453 | 52,300 |
| 2005/10/14 | 1,445 | 1,460 | 1,430 | 1,460 | 64,800 |
| 2005/10/13 | 1,388 | 1,418 | 1,380 | 1,415 | 71,300 |
| 2005/10/12 | 1,362 | 1,388 | 1,362 | 1,370 | 47,600 |
| 2005/10/11 | 1,335 | 1,358 | 1,335 | 1,355 | 19,600 |
| 2005/10/07 | 1,340 | 1,350 | 1,311 | 1,327 | 26,100 |
| 2005/10/06 | 1,357 | 1,357 | 1,321 | 1,322 | 40,300 |
| 2005/10/05 | 1,421 | 1,428 | 1,356 | 1,359 | 102,400 |
| 2005/10/04 | 1,460 | 1,461 | 1,431 | 1,447 | 28,000 |
| 2005/10/03 | 1,446 | 1,459 | 1,426 | 1,459 | 25,900 |
| 2005/09/30 | 1,486 | 1,487 | 1,433 | 1,446 | 46,900 |
| 2005/09/29 | 1,431 | 1,475 | 1,410 | 1,456 | 69,100 |
| 2005/09/28 | 1,398 | 1,438 | 1,391 | 1,431 | 90,400 |
| 2005/09/27 | 1,451 | 1,451 | 1,422 | 1,430 | 16,200 |
| 2005/09/26 | 1,400 | 1,420 | 1,380 | 1,420 | 26,100 |
| 2005/09/22 | 1,388 | 1,390 | 1,372 | 1,372 | 22,400 |
| 2005/09/21 | 1,425 | 1,425 | 1,385 | 1,408 | 27,200 |
| 2005/09/20 | 1,380 | 1,431 | 1,378 | 1,405 | 36,800 |
| 2005/09/16 | 1,351 | 1,378 | 1,351 | 1,369 | 40,400 |
| 2005/09/15 | 1,310 | 1,364 | 1,310 | 1,349 | 49,100 |
| 2005/09/14 | 1,374 | 1,374 | 1,333 | 1,350 | 26,400 |
| 2005/09/13 | 1,373 | 1,380 | 1,333 | 1,375 | 18,300 |
| 2005/09/12 | 1,385 | 1,387 | 1,348 | 1,375 | 17,000 |
| 2005/09/09 | 1,395 | 1,395 | 1,350 | 1,369 | 52,400 |
| 2005/09/08 | 1,375 | 1,389 | 1,361 | 1,377 | 9,200 |
| 2005/09/07 | 1,395 | 1,399 | 1,380 | 1,385 | 54,700 |
| 2005/09/06 | 1,388 | 1,388 | 1,372 | 1,383 | 57,400 |
| 2005/09/05 | 1,340 | 1,390 | 1,340 | 1,371 | 28,800 |
| 2005/09/02 | 1,335 | 1,338 | 1,329 | 1,333 | 16,200 |
| 2005/09/01 | 1,329 | 1,339 | 1,310 | 1,329 | 20,700 |
| 2005/08/31 | 1,330 | 1,340 | 1,310 | 1,312 | 12,600 |
| 2005/08/30 | 1,300 | 1,328 | 1,297 | 1,320 | 28,000 |
| 2005/08/29 | 1,279 | 1,308 | 1,275 | 1,300 | 43,100 |
| 2005/08/26 | 1,260 | 1,279 | 1,260 | 1,279 | 24,000 |
| 2005/08/25 | 1,274 | 1,274 | 1,250 | 1,274 | 17,900 |
| 2005/08/24 | 1,257 | 1,274 | 1,225 | 1,274 | 23,300 |
| 2005/08/23 | 1,269 | 1,269 | 1,250 | 1,257 | 7,200 |
| 2005/08/22 | 1,258 | 1,270 | 1,250 | 1,264 | 24,000 |
| 2005/08/19 | 1,257 | 1,259 | 1,230 | 1,259 | 47,700 |
| 2005/08/18 | 1,252 | 1,270 | 1,242 | 1,270 | 22,400 |
| 2005/08/17 | 1,257 | 1,270 | 1,240 | 1,253 | 16,500 |
| 2005/08/16 | 1,270 | 1,271 | 1,254 | 1,257 | 20,800 |
| 2005/08/15 | 1,288 | 1,329 | 1,237 | 1,252 | 48,600 |
| 2005/08/12 | 1,210 | 1,293 | 1,207 | 1,287 | 144,400 |
| 2005/08/11 | 1,180 | 1,180 | 1,160 | 1,179 | 17,000 |
| 2005/08/10 | 1,147 | 1,190 | 1,140 | 1,150 | 23,500 |
| 2005/08/09 | 1,140 | 1,142 | 1,130 | 1,140 | 29,200 |
| 2005/08/08 | 1,119 | 1,135 | 1,085 | 1,134 | 25,200 |
| 2005/08/05 | 1,130 | 1,140 | 1,121 | 1,129 | 44,700 |
| 2005/08/04 | 1,121 | 1,140 | 1,101 | 1,130 | 34,400 |
| 2005/08/03 | 1,110 | 1,130 | 1,095 | 1,120 | 57,600 |
| 2005/08/02 | 1,096 | 1,111 | 1,096 | 1,110 | 54,400 |
| 2005/08/01 | 1,080 | 1,100 | 1,076 | 1,088 | 41,200 |
| 2005/07/29 | 1,030 | 1,065 | 1,021 | 1,052 | 38,100 |
| 2005/07/28 | 1,030 | 1,030 | 1,010 | 1,015 | 10,300 |
| 2005/07/27 | 999 | 1,029 | 999 | 1,018 | 16,200 |
| 2005/07/26 | 1,005 | 1,005 | 992 | 992 | 6,100 |
| 2005/07/25 | 989 | 1,003 | 989 | 998 | 6,500 |
| 2005/07/22 | 1,007 | 1,007 | 1,001 | 1,001 | 6,900 |
| 2005/07/21 | 1,005 | 1,014 | 1,005 | 1,008 | 4,500 |
| 2005/07/20 | 1,010 | 1,015 | 1,004 | 1,005 | 5,200 |
| 2005/07/19 | 1,011 | 1,035 | 1,008 | 1,008 | 12,000 |
| 2005/07/15 | 1,039 | 1,040 | 1,025 | 1,031 | 12,600 |
| 2005/07/14 | 1,012 | 1,029 | 1,011 | 1,026 | 12,000 |
| 2005/07/13 | 1,012 | 1,012 | 1,005 | 1,009 | 4,900 |
| 2005/07/12 | 1,018 | 1,018 | 1,002 | 1,013 | 4,700 |
| 2005/07/11 | 995 | 1,032 | 993 | 1,020 | 17,100 |
| 2005/07/08 | 988 | 1,002 | 988 | 993 | 15,100 |
| 2005/07/07 | 993 | 996 | 989 | 993 | 3,800 |
| 2005/07/06 | 990 | 995 | 990 | 994 | 6,900 |
| 2005/07/05 | 1,003 | 1,003 | 991 | 991 | 6,800 |
| 2005/07/04 | 1,000 | 1,002 | 992 | 995 | 5,700 |
| 2005/07/01 | 1,005 | 1,007 | 985 | 996 | 15,200 |
| 2005/06/30 | 995 | 1,006 | 986 | 986 | 11,100 |
| 2005/06/29 | 1,005 | 1,007 | 985 | 990 | 13,600 |
| 2005/06/28 | 984 | 1,009 | 983 | 1,009 | 15,300 |
| 2005/06/27 | 981 | 981 | 972 | 981 | 6,600 |
| 2005/06/24 | 974 | 982 | 972 | 982 | 17,100 |
| 2005/06/23 | 992 | 992 | 982 | 984 | 2,500 |
| 2005/06/22 | 995 | 995 | 976 | 994 | 11,000 |
| 2005/06/21 | 998 | 999 | 986 | 995 | 3,700 |
| 2005/06/20 | 983 | 1,000 | 983 | 993 | 7,800 |
| 2005/06/17 | 969 | 996 | 969 | 987 | 11,700 |
| 2005/06/16 | 985 | 985 | 968 | 978 | 10,200 |
| 2005/06/15 | 970 | 987 | 970 | 984 | 5,100 |
| 2005/06/14 | 995 | 996 | 967 | 969 | 9,600 |
| 2005/06/13 | 981 | 998 | 981 | 998 | 6,500 |
| 2005/06/10 | 982 | 996 | 952 | 995 | 32,100 |
| 2005/06/09 | 986 | 988 | 976 | 981 | 6,800 |
| 2005/06/08 | 985 | 988 | 973 | 986 | 10,400 |
| 2005/06/07 | 977 | 984 | 972 | 984 | 9,300 |
| 2005/06/06 | 980 | 987 | 975 | 987 | 9,000 |
| 2005/06/03 | 985 | 990 | 966 | 989 | 20,600 |
| 2005/06/02 | 1,004 | 1,005 | 982 | 995 | 14,100 |
| 2005/06/01 | 993 | 1,007 | 981 | 1,007 | 14,500 |
| 2005/05/31 | 994 | 996 | 980 | 996 | 7,300 |
| 2005/05/30 | 978 | 990 | 976 | 990 | 4,300 |
| 2005/05/27 | 1,000 | 1,000 | 969 | 987 | 11,500 |
| 2005/05/26 | 985 | 1,004 | 975 | 1,004 | 21,000 |
| 2005/05/25 | 1,010 | 1,010 | 965 | 965 | 10,000 |
| 2005/05/24 | 967 | 1,000 | 967 | 1,000 | 47,100 |
| 2005/05/23 | 961 | 970 | 945 | 967 | 17,000 |
| 2005/05/20 | 966 | 966 | 952 | 955 | 5,100 |
| 2005/05/19 | 959 | 970 | 950 | 957 | 12,800 |
| 2005/05/18 | 966 | 966 | 932 | 960 | 35,800 |
| 2005/05/17 | 953 | 975 | 941 | 965 | 56,800 |
| 2005/05/16 | 1,008 | 1,029 | 1,008 | 1,023 | 13,700 |
| 2005/05/13 | 1,019 | 1,020 | 1,007 | 1,010 | 16,200 |
| 2005/05/12 | 1,025 | 1,030 | 1,012 | 1,012 | 7,400 |
| 2005/05/11 | 1,001 | 1,029 | 1,001 | 1,021 | 26,200 |
| 2005/05/10 | 977 | 999 | 971 | 999 | 13,000 |
| 2005/05/09 | 967 | 994 | 965 | 987 | 11,200 |
| 2005/05/06 | 950 | 965 | 950 | 960 | 20,400 |
| 2005/05/02 | 962 | 965 | 942 | 950 | 28,100 |
| 2005/04/28 | 960 | 969 | 960 | 962 | 9,600 |
| 2005/04/27 | 975 | 975 | 949 | 970 | 29,600 |
| 2005/04/26 | 978 | 978 | 966 | 975 | 8,400 |
| 2005/04/25 | 966 | 966 | 921 | 958 | 6,600 |
| 2005/04/22 | 979 | 979 | 966 | 969 | 10,400 |
| 2005/04/21 | 979 | 979 | 956 | 959 | 12,500 |
| 2005/04/20 | 981 | 996 | 979 | 996 | 9,600 |
| 2005/04/19 | 971 | 979 | 958 | 971 | 11,400 |
| 2005/04/18 | 971 | 982 | 953 | 980 | 20,300 |
| 2005/04/15 | 1,008 | 1,030 | 1,004 | 1,011 | 16,700 |
| 2005/04/14 | 1,035 | 1,048 | 1,002 | 1,048 | 19,500 |
| 2005/04/13 | 1,060 | 1,060 | 1,035 | 1,048 | 4,000 |
| 2005/04/12 | 1,058 | 1,066 | 1,040 | 1,061 | 10,600 |
| 2005/04/11 | 1,061 | 1,061 | 1,039 | 1,060 | 10,100 |
| 2005/04/08 | 1,057 | 1,070 | 1,052 | 1,067 | 15,300 |
| 2005/04/07 | 1,050 | 1,067 | 1,050 | 1,067 | 7,000 |
| 2005/04/06 | 1,070 | 1,070 | 1,057 | 1,060 | 7,100 |
| 2005/04/05 | 1,041 | 1,069 | 1,035 | 1,068 | 10,000 |
| 2005/04/04 | 1,046 | 1,052 | 1,022 | 1,052 | 8,900 |
| 2005/04/01 | 1,055 | 1,065 | 1,040 | 1,065 | 6,800 |
| 2005/03/31 | 1,030 | 1,075 | 1,022 | 1,075 | 9,800 |
| 2005/03/30 | 1,044 | 1,046 | 1,030 | 1,042 | 6,000 |
| 2005/03/29 | 1,074 | 1,074 | 1,041 | 1,043 | 5,300 |
| 2005/03/28 | 1,088 | 1,088 | 1,065 | 1,075 | 4,500 |
| 2005/03/25 | 1,077 | 1,080 | 1,060 | 1,080 | 7,900 |
| 2005/03/24 | 1,080 | 1,102 | 1,065 | 1,075 | 19,600 |
| 2005/03/23 | 1,120 | 1,120 | 1,071 | 1,099 | 12,300 |
| 2005/03/22 | 1,100 | 1,124 | 1,085 | 1,120 | 20,700 |
| 2005/03/18 | 1,055 | 1,098 | 1,055 | 1,091 | 17,400 |
| 2005/03/17 | 1,060 | 1,079 | 1,050 | 1,070 | 15,000 |
| 2005/03/16 | 1,051 | 1,080 | 1,040 | 1,055 | 21,800 |
| 2005/03/15 | 1,065 | 1,072 | 1,050 | 1,065 | 12,700 |
| 2005/03/14 | 1,056 | 1,080 | 1,055 | 1,065 | 10,900 |
| 2005/03/11 | 1,086 | 1,092 | 1,075 | 1,075 | 39,800 |
| 2005/03/10 | 1,080 | 1,090 | 1,051 | 1,086 | 20,400 |
| 2005/03/09 | 1,099 | 1,099 | 1,076 | 1,080 | 16,400 |
| 2005/03/08 | 1,095 | 1,101 | 1,077 | 1,101 | 17,700 |
| 2005/03/07 | 1,108 | 1,108 | 1,095 | 1,101 | 15,500 |
| 2005/03/04 | 1,101 | 1,128 | 1,101 | 1,108 | 27,800 |
| 2005/03/03 | 1,100 | 1,170 | 1,076 | 1,130 | 41,300 |
| 2005/03/02 | 1,085 | 1,124 | 1,085 | 1,098 | 46,100 |
| 2005/03/01 | 1,048 | 1,080 | 1,039 | 1,074 | 52,900 |
| 2005/02/28 | 1,029 | 1,038 | 1,020 | 1,035 | 26,600 |
| 2005/02/25 | 1,028 | 1,028 | 1,001 | 1,015 | 18,000 |
| 2005/02/24 | 998 | 1,014 | 995 | 1,012 | 19,400 |
| 2005/02/23 | 985 | 989 | 983 | 989 | 6,900 |
| 2005/02/22 | 1,010 | 1,018 | 986 | 986 | 18,800 |
| 2005/02/21 | 1,019 | 1,020 | 1,002 | 1,011 | 11,100 |
| 2005/02/18 | 1,024 | 1,024 | 1,003 | 1,003 | 16,900 |
| 2005/02/17 | 994 | 1,025 | 994 | 1,024 | 47,500 |
| 2005/02/16 | 1,005 | 1,040 | 999 | 1,014 | 62,900 |
| 2005/02/15 | 984 | 991 | 984 | 988 | 2,800 |
| 2005/02/14 | 995 | 1,000 | 985 | 985 | 16,200 |
| 2005/02/10 | 993 | 1,000 | 993 | 993 | 3,100 |
| 2005/02/09 | 993 | 1,005 | 993 | 995 | 9,300 |
| 2005/02/08 | 1,009 | 1,010 | 995 | 995 | 28,900 |
| 2005/02/07 | 990 | 1,009 | 990 | 1,006 | 28,400 |
| 2005/02/04 | 984 | 1,000 | 971 | 990 | 44,500 |
| 2005/02/03 | 984 | 984 | 972 | 984 | 17,000 |
| 2005/02/02 | 984 | 984 | 963 | 983 | 18,000 |
| 2005/02/01 | 967 | 969 | 962 | 969 | 8,000 |
| 2005/01/31 | 985 | 985 | 960 | 973 | 9,000 |
| 2005/01/28 | 963 | 974 | 957 | 974 | 17,000 |
| 2005/01/27 | 959 | 970 | 952 | 970 | 14,000 |
| 2005/01/26 | 965 | 965 | 950 | 960 | 3,500 |
| 2005/01/25 | 940 | 959 | 930 | 959 | 15,000 |
| 2005/01/24 | 945 | 950 | 940 | 950 | 10,000 |
| 2005/01/21 | 935 | 945 | 920 | 945 | 20,500 |
| 2005/01/20 | 950 | 950 | 930 | 935 | 9,000 |
| 2005/01/19 | 960 | 966 | 950 | 950 | 60,500 |
| 2005/01/18 | 955 | 963 | 950 | 951 | 34,500 |
| 2005/01/17 | 954 | 965 | 950 | 965 | 7,500 |
| 2005/01/14 | 947 | 948 | 942 | 948 | 16,000 |
| 2005/01/13 | 952 | 953 | 945 | 946 | 5,000 |
| 2005/01/12 | 949 | 966 | 949 | 965 | 16,500 |
| 2005/01/11 | 951 | 959 | 938 | 947 | 21,500 |
| 2005/01/07 | 960 | 960 | 946 | 947 | 8,000 |
| 2005/01/06 | 932 | 970 | 932 | 961 | 16,000 |
| 2005/01/05 | 950 | 950 | 941 | 945 | 11,000 |
| 2005/01/04 | 950 | 950 | 945 | 945 | 1,500 |