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
2006/12/29 2,550 2,580 2,525 2,525 7,500
2006/12/28 2,600 2,605 2,555 2,565 46,700
2006/12/27 2,545 2,580 2,530 2,560 57,400
2006/12/26 2,510 2,530 2,440 2,530 37,200
2006/12/25 2,530 2,535 2,500 2,515 31,300
2006/12/22 2,545 2,545 2,515 2,530 13,600
2006/12/21 2,580 2,605 2,520 2,545 43,400
2006/12/20 2,490 2,575 2,485 2,575 43,600
2006/12/19 2,580 2,580 2,500 2,500 39,800
2006/12/18 2,560 2,590 2,540 2,555 70,800
2006/12/15 2,505 2,565 2,495 2,550 85,700
2006/12/14 2,540 2,540 2,500 2,505 73,400
2006/12/13 2,490 2,540 2,470 2,540 51,400
2006/12/12 2,500 2,540 2,485 2,505 44,200
2006/12/11 2,465 2,500 2,450 2,490 49,500
2006/12/08 2,440 2,505 2,435 2,475 54,800
2006/12/07 2,530 2,540 2,480 2,480 77,600
2006/12/06 2,515 2,590 2,515 2,570 75,800
2006/12/05 2,570 2,570 2,525 2,530 48,700
2006/12/04 2,530 2,575 2,485 2,550 83,800
2006/12/01 2,500 2,525 2,480 2,520 50,900
2006/11/30 2,500 2,530 2,480 2,480 61,400
2006/11/29 2,500 2,510 2,475 2,505 71,200
2006/11/28 2,410 2,470 2,390 2,435 75,600
2006/11/27 2,345 2,450 2,335 2,450 65,300
2006/11/24 2,355 2,395 2,315 2,345 53,300
2006/11/22 2,280 2,345 2,280 2,330 54,800
2006/11/21 2,285 2,320 2,230 2,245 81,600
2006/11/20 2,310 2,330 2,230 2,245 76,600
2006/11/17 2,450 2,455 2,375 2,390 47,600
2006/11/16 2,475 2,475 2,430 2,430 38,600
2006/11/15 2,525 2,525 2,435 2,435 132,700
2006/11/14 2,370 2,540 2,360 2,525 165,000
2006/11/13 2,385 2,395 2,310 2,380 153,600
2006/11/10 2,405 2,460 2,400 2,425 94,000
2006/11/09 2,460 2,480 2,380 2,480 153,500
2006/11/08 2,450 2,540 2,415 2,480 335,400
2006/11/07 2,450 2,485 2,370 2,400 472,300
2006/11/06 2,150 2,175 2,135 2,150 105,300
2006/11/02 2,100 2,180 2,100 2,160 146,800
2006/11/01 2,055 2,095 2,035 2,090 87,200
2006/10/31 2,050 2,070 2,050 2,065 68,500
2006/10/30 1,998 2,050 1,998 2,035 66,800
2006/10/27 2,015 2,040 1,997 2,000 46,800
2006/10/26 2,050 2,065 2,040 2,040 14,100
2006/10/25 2,045 2,070 2,025 2,035 63,800
2006/10/24 2,065 2,085 2,035 2,045 39,000
2006/10/23 2,055 2,080 2,030 2,060 38,700
2006/10/20 2,075 2,100 2,060 2,060 121,900
2006/10/19 2,010 2,065 1,973 2,055 165,100
2006/10/18 1,973 1,985 1,921 1,958 77,800
2006/10/17 2,030 2,065 1,976 2,005 106,900
2006/10/16 1,990 2,025 1,950 2,010 90,100
2006/10/13 1,974 1,974 1,890 1,935 124,700
2006/10/12 1,804 1,838 1,762 1,824 211,900
2006/10/11 1,992 1,999 1,815 1,840 207,400
2006/10/10 1,952 2,035 1,952 1,991 72,200
2006/10/06 1,998 2,045 1,986 1,999 186,300
2006/10/05 2,080 2,125 1,955 1,983 316,100
2006/10/04 2,165 2,190 2,020 2,050 225,000
2006/10/03 2,215 2,230 2,160 2,220 64,700
2006/10/02 2,240 2,280 2,225 2,230 69,600
2006/09/29 2,270 2,295 2,255 2,265 62,600
2006/09/28 2,275 2,300 2,250 2,300 96,500
2006/09/27 2,230 2,245 2,185 2,235 57,800
2006/09/26 2,275 2,275 2,220 2,220 38,800
2006/09/25 2,160 2,215 2,130 2,215 52,900
2006/09/22 2,270 2,290 2,225 2,240 72,700
2006/09/21 2,225 2,330 2,195 2,290 153,900
2006/09/20 2,210 2,215 2,135 2,160 85,400
2006/09/19 2,110 2,270 2,085 2,190 240,900
2006/09/15 2,035 2,065 1,965 2,030 254,900
2006/09/14 2,170 2,200 2,020 2,055 250,600
2006/09/13 2,390 2,395 2,120 2,130 241,900
2006/09/12 2,355 2,370 2,250 2,280 139,100
2006/09/11 2,475 2,480 2,385 2,385 207,400
2006/09/08 2,300 2,460 2,290 2,435 405,700
2006/09/07 2,300 2,300 2,230 2,240 78,300
2006/09/06 2,300 2,325 2,280 2,300 169,700
2006/09/05 2,260 2,280 2,250 2,260 40,200
2006/09/04 2,210 2,265 2,200 2,250 115,500
2006/09/01 2,250 2,255 2,200 2,220 59,000
2006/08/31 2,290 2,290 2,215 2,240 85,800
2006/08/30 2,320 2,340 2,280 2,285 37,300
2006/08/29 2,285 2,325 2,285 2,310 47,800
2006/08/28 2,330 2,345 2,255 2,260 62,900
2006/08/25 2,335 2,375 2,330 2,330 64,600
2006/08/24 2,330 2,355 2,305 2,335 63,500
2006/08/23 2,380 2,385 2,320 2,325 68,600
2006/08/22 2,380 2,405 2,345 2,355 91,200
2006/08/21 2,415 2,430 2,345 2,360 126,700
2006/08/18 2,370 2,380 2,305 2,340 276,900
2006/08/17 2,260 2,285 2,230 2,250 50,000
2006/08/16 2,290 2,330 2,255 2,260 60,700
2006/08/15 2,285 2,305 2,245 2,250 68,900
2006/08/14 2,365 2,450 2,265 2,325 224,100
2006/08/11 2,210 2,290 2,150 2,285 65,600
2006/08/10 2,145 2,235 2,145 2,225 60,600
2006/08/09 2,155 2,155 2,085 2,140 46,100
2006/08/08 2,170 2,170 2,140 2,155 10,600
2006/08/07 2,180 2,180 2,135 2,140 37,900
2006/08/04 2,150 2,175 2,130 2,165 32,800
2006/08/03 2,150 2,180 2,130 2,135 19,700
2006/08/02 2,120 2,175 2,115 2,120 36,100
2006/08/01 2,135 2,135 2,065 2,085 15,100
2006/07/31 1,982 2,140 1,982 2,095 101,600
2006/07/28 1,965 1,975 1,931 1,968 30,600
2006/07/27 1,931 2,000 1,891 1,965 74,000
2006/07/26 2,040 2,045 1,880 1,930 48,800
2006/07/25 2,050 2,070 2,000 2,015 18,500
2006/07/24 2,005 2,040 1,960 2,025 33,400
2006/07/21 2,035 2,070 2,015 2,065 69,200
2006/07/20 2,005 2,100 2,000 2,095 71,200
2006/07/19 2,000 2,005 1,920 1,983 95,000
2006/07/18 1,951 2,030 1,920 2,010 77,400
2006/07/14 2,000 2,025 1,997 2,005 72,800
2006/07/13 2,000 2,030 2,000 2,000 39,400
2006/07/12 2,005 2,025 1,995 1,997 150,800
2006/07/11 1,998 2,000 1,901 1,911 77,100
2006/07/10 1,911 2,000 1,895 1,998 73,500
2006/07/07 2,050 2,120 2,020 2,030 211,700
2006/07/06 1,950 1,995 1,950 1,978 123,900
2006/07/05 1,885 1,969 1,885 1,947 75,000
2006/07/04 1,912 1,939 1,892 1,907 112,400
2006/07/03 1,858 1,871 1,815 1,855 109,100
2006/06/30 1,850 1,865 1,815 1,837 59,100
2006/06/29 1,842 1,842 1,770 1,795 55,200
2006/06/28 1,835 1,887 1,824 1,827 51,600
2006/06/27 1,842 1,919 1,825 1,894 32,000
2006/06/26 1,865 1,880 1,832 1,846 53,800
2006/06/23 1,850 1,930 1,824 1,892 53,500
2006/06/22 1,859 1,970 1,839 1,916 150,300
2006/06/21 1,840 1,858 1,800 1,814 39,700
2006/06/20 1,851 1,865 1,775 1,864 33,800
2006/06/19 1,896 1,900 1,851 1,880 43,900
2006/06/16 1,792 1,920 1,770 1,896 147,100
2006/06/15 1,712 1,775 1,682 1,746 101,000
2006/06/14 1,639 1,732 1,620 1,726 85,400
2006/06/13 1,740 1,750 1,659 1,699 58,400
2006/06/12 1,750 1,770 1,730 1,749 52,200
2006/06/09 1,770 1,771 1,671 1,748 73,900
2006/06/08 1,705 1,719 1,611 1,650 132,100
2006/06/07 1,788 1,830 1,732 1,750 64,900
2006/06/06 1,848 1,869 1,801 1,811 48,600
2006/06/05 1,920 1,924 1,865 1,898 63,200
2006/06/02 1,837 1,922 1,723 1,920 146,500
2006/06/01 1,976 1,994 1,852 1,852 112,100
2006/05/31 2,010 2,015 1,945 1,960 97,400
2006/05/30 2,015 2,050 2,010 2,015 81,400
2006/05/29 2,070 2,070 2,010 2,020 42,000
2006/05/26 2,025 2,055 2,020 2,045 60,700
2006/05/25 2,040 2,080 2,010 2,025 59,600
2006/05/24 2,020 2,075 2,020 2,040 75,600
2006/05/23 2,000 2,080 1,960 2,020 112,800
2006/05/22 2,120 2,135 2,045 2,050 157,200
2006/05/19 2,085 2,175 2,085 2,160 144,800
2006/05/18 2,035 2,170 2,010 2,045 219,300
2006/05/17 2,240 2,290 2,055 2,235 131,700
2006/05/16 2,340 2,355 2,210 2,260 518,100
2006/05/15 2,665 2,670 2,605 2,610 87,400
2006/05/12 2,690 2,730 2,690 2,725 92,700
2006/05/11 2,745 2,770 2,730 2,755 118,200
2006/05/10 2,780 2,800 2,710 2,710 150,700
2006/05/09 2,720 2,770 2,715 2,760 145,200
2006/05/08 2,710 2,725 2,680 2,710 101,100
2006/05/02 2,660 2,675 2,610 2,670 64,100
2006/05/01 2,650 2,705 2,595 2,660 140,000
2006/04/28 2,605 2,630 2,550 2,625 74,900
2006/04/27 2,660 2,660 2,560 2,580 63,900
2006/04/26 2,540 2,625 2,540 2,620 61,200
2006/04/25 2,515 2,570 2,510 2,535 94,300
2006/04/24 2,585 2,610 2,520 2,520 112,500
2006/04/21 2,615 2,625 2,530 2,545 120,900
2006/04/20 2,690 2,690 2,630 2,655 63,300
2006/04/19 2,700 2,725 2,660 2,690 128,100
2006/04/18 2,615 2,680 2,565 2,635 108,800
2006/04/17 2,670 2,685 2,580 2,610 107,600
2006/04/14 2,765 2,785 2,640 2,665 325,700
2006/04/13 2,690 2,760 2,640 2,740 211,500
2006/04/12 2,580 2,655 2,560 2,620 119,600
2006/04/11 2,685 2,685 2,590 2,620 128,500
2006/04/10 2,700 2,710 2,620 2,640 129,400
2006/04/07 2,700 2,735 2,680 2,710 115,800
2006/04/06 2,680 2,680 2,630 2,665 137,800
2006/04/05 2,745 2,775 2,500 2,610 185,600
2006/04/04 2,840 2,850 2,750 2,785 141,400
2006/04/03 2,800 2,870 2,800 2,830 135,100
2006/03/31 2,665 2,820 2,645 2,770 224,900
2006/03/30 2,600 2,640 2,555 2,635 174,000
2006/03/29 2,630 2,675 2,600 2,600 175,800
2006/03/28 2,450 2,625 2,410 2,580 190,000
2006/03/27 2,440 2,460 2,400 2,455 60,700
2006/03/24 2,370 2,405 2,370 2,400 28,800
2006/03/23 2,385 2,400 2,365 2,390 71,500
2006/03/22 2,340 2,380 2,320 2,345 49,900
2006/03/20 2,340 2,340 2,285 2,340 36,300
2006/03/17 2,305 2,350 2,290 2,340 35,700
2006/03/16 2,405 2,425 2,355 2,355 44,600
2006/03/15 2,450 2,465 2,425 2,425 48,600
2006/03/14 2,450 2,470 2,400 2,410 118,000
2006/03/13 2,370 2,430 2,320 2,430 92,200
2006/03/10 2,305 2,340 2,250 2,305 96,200
2006/03/09 2,120 2,295 2,120 2,270 87,100
2006/03/08 2,175 2,175 2,100 2,110 70,800
2006/03/07 2,225 2,250 2,170 2,185 44,300
2006/03/06 2,200 2,280 2,170 2,225 50,700
2006/03/03 2,155 2,235 2,100 2,160 84,200
2006/03/02 2,235 2,280 2,160 2,175 74,000
2006/03/01 2,260 2,295 2,220 2,230 56,400
2006/02/28 2,360 2,410 2,280 2,295 94,400
2006/02/27 2,455 2,490 2,335 2,335 106,000
2006/02/24 2,465 2,465 2,335 2,385 104,900
2006/02/23 2,520 2,520 2,400 2,465 114,300
2006/02/23 1 -> 1.10 分割
2006/02/22 2,670 2,690 2,550 2,550 112,500
2006/02/21 2,380 2,590 2,350 2,590 120,100
2006/02/20 2,220 2,360 2,170 2,310 225,500
2006/02/17 2,430 2,480 2,220 2,225 216,100
2006/02/16 2,615 2,670 2,480 2,490 225,600
2006/02/15 2,850 2,880 2,705 2,705 223,400
2006/02/14 2,610 2,875 2,610 2,850 209,400
2006/02/13 2,790 2,845 2,700 2,730 113,600
2006/02/10 3,250 3,250 2,700 2,955 252,000
2006/02/09 3,530 3,650 3,090 3,130 213,000
2006/02/08 3,600 3,600 3,410 3,440 183,400
2006/02/07 3,690 3,820 3,680 3,720 162,700
2006/02/06 3,340 3,500 3,340 3,470 120,200
2006/02/03 3,200 3,270 3,190 3,260 58,400
2006/02/02 3,210 3,270 3,170 3,220 63,000
2006/02/01 3,150 3,270 3,150 3,160 88,800
2006/01/31 3,270 3,270 3,170 3,180 72,500
2006/01/30 3,060 3,240 3,060 3,170 101,600
2006/01/27 3,040 3,090 2,985 3,060 56,500
2006/01/26 2,980 3,040 2,955 3,010 74,900
2006/01/25 2,980 3,000 2,915 2,975 53,000
2006/01/24 2,885 2,980 2,870 2,900 84,600
2006/01/23 2,905 2,995 2,820 2,925 104,200
2006/01/20 2,915 3,100 2,830 2,945 163,300
2006/01/19 2,585 2,955 2,585 2,930 191,200
2006/01/18 2,660 2,660 2,500 2,625 158,400
2006/01/17 2,740 3,100 2,735 2,900 162,500
2006/01/16 2,725 2,795 2,700 2,760 112,200
2006/01/13 2,595 2,685 2,550 2,665 92,800
2006/01/12 2,525 2,620 2,510 2,585 99,900
2006/01/11 2,590 2,600 2,430 2,485 147,400
2006/01/10 2,555 2,690 2,555 2,590 126,000
2006/01/06 2,500 2,530 2,480 2,500 115,900
2006/01/05 2,445 2,500 2,400 2,455 126,500
2006/01/04 2,270 2,350 2,250 2,325 78,100

このページの先頭へ