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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,630 | 2,645 | 2,605 | 2,610 | 36,100 |
| 2007/12/27 | 2,715 | 2,730 | 2,655 | 2,710 | 61,600 |
| 2007/12/26 | 2,790 | 2,810 | 2,725 | 2,755 | 43,100 |
| 2007/12/25 | 2,695 | 2,735 | 2,660 | 2,735 | 40,200 |
| 2007/12/21 | 2,550 | 2,590 | 2,480 | 2,580 | 53,900 |
| 2007/12/20 | 2,605 | 2,645 | 2,535 | 2,575 | 55,000 |
| 2007/12/19 | 2,650 | 2,720 | 2,585 | 2,600 | 64,200 |
| 2007/12/18 | 2,655 | 2,680 | 2,560 | 2,650 | 63,300 |
| 2007/12/17 | 2,700 | 2,820 | 2,630 | 2,640 | 84,700 |
| 2007/12/14 | 2,815 | 2,855 | 2,710 | 2,740 | 114,800 |
| 2007/12/13 | 2,885 | 2,920 | 2,825 | 2,835 | 122,000 |
| 2007/12/12 | 2,890 | 2,895 | 2,850 | 2,880 | 70,000 |
| 2007/12/11 | 2,950 | 2,980 | 2,905 | 2,925 | 68,700 |
| 2007/12/10 | 3,010 | 3,030 | 2,930 | 2,950 | 66,300 |
| 2007/12/07 | 3,060 | 3,070 | 3,010 | 3,030 | 79,700 |
| 2007/12/06 | 3,080 | 3,080 | 2,980 | 3,010 | 66,400 |
| 2007/12/05 | 3,030 | 3,070 | 3,010 | 3,050 | 46,100 |
| 2007/12/04 | 3,030 | 3,060 | 3,000 | 3,030 | 64,300 |
| 2007/12/03 | 3,140 | 3,140 | 2,975 | 3,020 | 87,500 |
| 2007/11/30 | 2,935 | 3,090 | 2,925 | 3,090 | 110,200 |
| 2007/11/29 | 2,925 | 2,975 | 2,920 | 2,965 | 83,200 |
| 2007/11/28 | 2,915 | 2,995 | 2,890 | 2,925 | 110,400 |
| 2007/11/27 | 2,890 | 2,975 | 2,845 | 2,940 | 106,200 |
| 2007/11/26 | 2,905 | 2,980 | 2,825 | 2,890 | 189,900 |
| 2007/11/22 | 2,725 | 2,915 | 2,710 | 2,885 | 104,200 |
| 2007/11/21 | 2,735 | 2,825 | 2,700 | 2,765 | 183,100 |
| 2007/11/20 | 2,570 | 2,835 | 2,530 | 2,775 | 194,700 |
| 2007/11/19 | 2,820 | 2,880 | 2,620 | 2,650 | 81,900 |
| 2007/11/16 | 2,955 | 2,970 | 2,820 | 2,840 | 116,600 |
| 2007/11/15 | 3,020 | 3,090 | 2,960 | 3,030 | 156,900 |
| 2007/11/14 | 3,010 | 3,080 | 2,915 | 3,060 | 293,800 |
| 2007/11/13 | 3,150 | 3,190 | 2,900 | 2,900 | 500,000 |
| 2007/11/12 | 3,370 | 3,440 | 3,250 | 3,400 | 108,300 |
| 2007/11/09 | 3,550 | 3,660 | 3,450 | 3,500 | 94,200 |
| 2007/11/08 | 3,600 | 3,630 | 3,420 | 3,600 | 151,100 |
| 2007/11/07 | 3,810 | 3,810 | 3,610 | 3,680 | 189,900 |
| 2007/11/06 | 3,570 | 3,780 | 3,540 | 3,690 | 70,800 |
| 2007/11/05 | 3,800 | 3,840 | 3,540 | 3,600 | 90,900 |
| 2007/11/02 | 3,690 | 3,890 | 3,660 | 3,780 | 89,200 |
| 2007/11/01 | 4,000 | 4,010 | 3,770 | 3,790 | 126,500 |
| 2007/10/31 | 4,040 | 4,060 | 3,970 | 4,050 | 50,300 |
| 2007/10/30 | 4,040 | 4,080 | 4,030 | 4,080 | 92,900 |
| 2007/10/29 | 4,040 | 4,060 | 3,970 | 4,020 | 81,600 |
| 2007/10/26 | 3,940 | 3,990 | 3,860 | 3,890 | 79,600 |
| 2007/10/25 | 4,070 | 4,080 | 3,920 | 3,980 | 78,400 |
| 2007/10/24 | 4,010 | 4,150 | 4,010 | 4,120 | 76,800 |
| 2007/10/23 | 3,930 | 4,030 | 3,910 | 3,940 | 125,500 |
| 2007/10/22 | 3,900 | 3,990 | 3,820 | 3,920 | 154,900 |
| 2007/10/19 | 4,180 | 4,230 | 4,080 | 4,120 | 86,300 |
| 2007/10/18 | 4,140 | 4,230 | 4,130 | 4,200 | 103,100 |
| 2007/10/17 | 4,100 | 4,200 | 4,080 | 4,180 | 117,600 |
| 2007/10/16 | 4,100 | 4,160 | 4,050 | 4,150 | 91,600 |
| 2007/10/15 | 4,290 | 4,290 | 4,120 | 4,150 | 97,400 |
| 2007/10/12 | 4,200 | 4,250 | 4,080 | 4,090 | 104,000 |
| 2007/10/11 | 4,020 | 4,240 | 4,000 | 4,230 | 141,600 |
| 2007/10/10 | 3,990 | 4,090 | 3,970 | 4,070 | 215,600 |
| 2007/10/09 | 4,050 | 4,060 | 3,860 | 3,930 | 151,200 |
| 2007/10/05 | 4,010 | 4,110 | 4,000 | 4,080 | 117,800 |
| 2007/10/04 | 4,080 | 4,150 | 3,980 | 4,030 | 124,100 |
| 2007/10/03 | 4,040 | 4,120 | 3,980 | 4,110 | 145,500 |
| 2007/10/02 | 4,200 | 4,370 | 4,140 | 4,170 | 165,200 |
| 2007/10/01 | 3,940 | 4,190 | 3,940 | 4,180 | 151,900 |
| 2007/09/28 | 4,000 | 4,020 | 3,710 | 3,930 | 150,900 |
| 2007/09/27 | 4,070 | 4,130 | 3,980 | 4,040 | 122,900 |
| 2007/09/26 | 3,900 | 4,150 | 3,850 | 4,070 | 234,200 |
| 2007/09/25 | 3,690 | 3,830 | 3,630 | 3,820 | 153,300 |
| 2007/09/21 | 3,590 | 3,710 | 3,550 | 3,610 | 145,100 |
| 2007/09/20 | 3,630 | 3,650 | 3,520 | 3,540 | 80,600 |
| 2007/09/19 | 3,620 | 3,630 | 3,540 | 3,600 | 145,800 |
| 2007/09/18 | 3,500 | 3,660 | 3,470 | 3,600 | 151,300 |
| 2007/09/14 | 3,520 | 3,540 | 3,460 | 3,470 | 105,500 |
| 2007/09/13 | 3,500 | 3,570 | 3,430 | 3,530 | 77,600 |
| 2007/09/12 | 3,580 | 3,640 | 3,440 | 3,460 | 95,700 |
| 2007/09/11 | 3,440 | 3,550 | 3,400 | 3,530 | 126,700 |
| 2007/09/10 | 3,370 | 3,570 | 3,330 | 3,430 | 221,000 |
| 2007/09/07 | 3,350 | 3,480 | 3,340 | 3,460 | 195,200 |
| 2007/09/06 | 3,230 | 3,330 | 3,220 | 3,320 | 133,000 |
| 2007/09/05 | 3,300 | 3,300 | 3,230 | 3,280 | 110,500 |
| 2007/09/04 | 3,290 | 3,290 | 3,170 | 3,180 | 92,600 |
| 2007/09/03 | 3,040 | 3,340 | 3,040 | 3,290 | 300,800 |
| 2007/08/31 | 2,955 | 3,050 | 2,945 | 3,040 | 108,100 |
| 2007/08/30 | 2,990 | 2,990 | 2,930 | 2,950 | 68,400 |
| 2007/08/29 | 2,800 | 2,930 | 2,795 | 2,910 | 109,600 |
| 2007/08/28 | 3,060 | 3,120 | 2,880 | 2,890 | 76,100 |
| 2007/08/28 | 1 -> 1.10 分割 | ||||
| 2007/08/27 | 3,240 | 3,350 | 3,200 | 3,220 | 65,100 |
| 2007/08/24 | 3,260 | 3,290 | 3,210 | 3,220 | 45,400 |
| 2007/08/23 | 3,200 | 3,290 | 3,170 | 3,290 | 65,600 |
| 2007/08/22 | 3,140 | 3,150 | 3,100 | 3,150 | 50,700 |
| 2007/08/21 | 3,070 | 3,160 | 3,040 | 3,160 | 131,400 |
| 2007/08/20 | 3,030 | 3,200 | 2,965 | 3,020 | 111,000 |
| 2007/08/17 | 3,170 | 3,170 | 3,020 | 3,050 | 113,700 |
| 2007/08/16 | 3,130 | 3,200 | 2,995 | 3,180 | 82,300 |
| 2007/08/15 | 3,230 | 3,240 | 3,160 | 3,170 | 153,500 |
| 2007/08/14 | 3,250 | 3,310 | 3,150 | 3,230 | 248,400 |
| 2007/08/13 | 3,320 | 3,360 | 3,120 | 3,170 | 249,600 |
| 2007/08/10 | 2,940 | 3,240 | 2,940 | 3,080 | 143,700 |
| 2007/08/09 | 3,000 | 3,180 | 3,000 | 3,180 | 213,200 |
| 2007/08/08 | 2,925 | 2,985 | 2,915 | 2,985 | 58,900 |
| 2007/08/07 | 2,850 | 2,935 | 2,835 | 2,885 | 104,300 |
| 2007/08/06 | 2,830 | 2,845 | 2,765 | 2,805 | 49,000 |
| 2007/08/03 | 2,905 | 2,910 | 2,840 | 2,910 | 53,300 |
| 2007/08/02 | 2,950 | 2,985 | 2,840 | 2,895 | 82,300 |
| 2007/08/01 | 2,980 | 3,000 | 2,950 | 2,965 | 54,700 |
| 2007/07/31 | 3,090 | 3,090 | 3,020 | 3,070 | 48,700 |
| 2007/07/30 | 2,915 | 3,030 | 2,910 | 3,030 | 70,700 |
| 2007/07/27 | 2,840 | 2,955 | 2,800 | 2,955 | 83,400 |
| 2007/07/26 | 2,960 | 2,990 | 2,915 | 2,960 | 60,800 |
| 2007/07/25 | 3,000 | 3,050 | 2,985 | 3,000 | 31,300 |
| 2007/07/24 | 3,090 | 3,090 | 3,040 | 3,080 | 56,900 |
| 2007/07/23 | 3,050 | 3,110 | 3,040 | 3,100 | 42,500 |
| 2007/07/20 | 3,110 | 3,120 | 3,040 | 3,100 | 86,400 |
| 2007/07/19 | 3,010 | 3,110 | 3,010 | 3,070 | 133,300 |
| 2007/07/18 | 3,000 | 3,010 | 2,965 | 2,970 | 42,400 |
| 2007/07/17 | 2,950 | 2,990 | 2,940 | 2,975 | 34,800 |
| 2007/07/13 | 2,950 | 2,985 | 2,930 | 2,955 | 93,900 |
| 2007/07/12 | 2,970 | 2,990 | 2,895 | 2,930 | 55,200 |
| 2007/07/11 | 2,985 | 3,050 | 2,955 | 2,960 | 94,200 |
| 2007/07/10 | 3,000 | 3,090 | 3,000 | 3,050 | 67,400 |
| 2007/07/09 | 2,930 | 3,040 | 2,930 | 3,020 | 124,000 |
| 2007/07/06 | 2,930 | 2,945 | 2,885 | 2,915 | 77,600 |
| 2007/07/05 | 2,855 | 3,000 | 2,850 | 2,975 | 123,800 |
| 2007/07/04 | 2,850 | 2,850 | 2,805 | 2,815 | 77,100 |
| 2007/07/03 | 2,800 | 2,850 | 2,800 | 2,850 | 75,100 |
| 2007/07/02 | 2,740 | 2,835 | 2,700 | 2,805 | 113,300 |
| 2007/06/29 | 2,670 | 2,740 | 2,670 | 2,740 | 61,200 |
| 2007/06/28 | 2,650 | 2,675 | 2,620 | 2,660 | 61,800 |
| 2007/06/27 | 2,670 | 2,685 | 2,625 | 2,675 | 55,700 |
| 2007/06/26 | 2,680 | 2,710 | 2,655 | 2,685 | 37,800 |
| 2007/06/25 | 2,710 | 2,740 | 2,655 | 2,675 | 87,400 |
| 2007/06/22 | 2,695 | 2,705 | 2,670 | 2,695 | 69,300 |
| 2007/06/21 | 2,585 | 2,675 | 2,570 | 2,665 | 55,700 |
| 2007/06/20 | 2,625 | 2,645 | 2,600 | 2,600 | 64,100 |
| 2007/06/19 | 2,695 | 2,695 | 2,610 | 2,620 | 77,200 |
| 2007/06/18 | 2,700 | 2,710 | 2,675 | 2,695 | 32,200 |
| 2007/06/15 | 2,640 | 2,665 | 2,600 | 2,665 | 28,200 |
| 2007/06/14 | 2,625 | 2,630 | 2,595 | 2,610 | 29,200 |
| 2007/06/13 | 2,540 | 2,595 | 2,515 | 2,585 | 52,900 |
| 2007/06/12 | 2,600 | 2,640 | 2,535 | 2,555 | 43,700 |
| 2007/06/11 | 2,660 | 2,700 | 2,565 | 2,580 | 59,000 |
| 2007/06/08 | 2,650 | 2,650 | 2,610 | 2,650 | 78,300 |
| 2007/06/07 | 2,640 | 2,700 | 2,620 | 2,690 | 29,100 |
| 2007/06/06 | 2,670 | 2,700 | 2,655 | 2,675 | 129,800 |
| 2007/06/05 | 2,765 | 2,775 | 2,695 | 2,710 | 94,800 |
| 2007/06/04 | 2,775 | 2,875 | 2,750 | 2,790 | 214,800 |
| 2007/06/01 | 2,570 | 2,720 | 2,570 | 2,700 | 117,000 |
| 2007/05/31 | 2,565 | 2,600 | 2,540 | 2,560 | 66,000 |
| 2007/05/30 | 2,545 | 2,580 | 2,510 | 2,540 | 57,000 |
| 2007/05/29 | 2,505 | 2,590 | 2,485 | 2,575 | 57,200 |
| 2007/05/28 | 2,540 | 2,545 | 2,450 | 2,485 | 93,100 |
| 2007/05/25 | 2,540 | 2,550 | 2,500 | 2,500 | 83,600 |
| 2007/05/24 | 2,605 | 2,610 | 2,565 | 2,565 | 55,800 |
| 2007/05/23 | 2,600 | 2,625 | 2,530 | 2,565 | 81,600 |
| 2007/05/22 | 2,620 | 2,630 | 2,555 | 2,620 | 107,200 |
| 2007/05/21 | 2,575 | 2,630 | 2,520 | 2,595 | 135,000 |
| 2007/05/18 | 2,780 | 2,800 | 2,630 | 2,640 | 141,000 |
| 2007/05/17 | 2,920 | 2,935 | 2,825 | 2,860 | 169,500 |
| 2007/05/16 | 2,875 | 2,970 | 2,865 | 2,930 | 71,400 |
| 2007/05/15 | 2,775 | 2,970 | 2,720 | 2,915 | 177,400 |
| 2007/05/14 | 3,030 | 3,030 | 2,905 | 2,935 | 141,800 |
| 2007/05/11 | 3,000 | 3,030 | 2,960 | 3,030 | 127,300 |
| 2007/05/10 | 3,100 | 3,100 | 3,030 | 3,050 | 111,300 |
| 2007/05/09 | 3,050 | 3,070 | 3,000 | 3,050 | 108,100 |
| 2007/05/08 | 3,160 | 3,180 | 3,070 | 3,100 | 146,500 |
| 2007/05/07 | 2,930 | 3,060 | 2,925 | 3,060 | 104,400 |
| 2007/05/02 | 2,880 | 2,900 | 2,835 | 2,870 | 73,500 |
| 2007/05/01 | 2,900 | 2,925 | 2,870 | 2,875 | 59,600 |
| 2007/04/27 | 2,890 | 2,935 | 2,865 | 2,895 | 49,000 |
| 2007/04/26 | 2,850 | 2,860 | 2,820 | 2,850 | 47,200 |
| 2007/04/25 | 2,955 | 3,020 | 2,805 | 2,820 | 139,700 |
| 2007/04/24 | 2,855 | 2,950 | 2,845 | 2,940 | 94,400 |
| 2007/04/23 | 2,880 | 2,890 | 2,825 | 2,835 | 21,300 |
| 2007/04/20 | 2,865 | 2,880 | 2,825 | 2,835 | 30,100 |
| 2007/04/19 | 2,890 | 2,900 | 2,840 | 2,855 | 37,300 |
| 2007/04/18 | 2,855 | 2,895 | 2,825 | 2,880 | 54,400 |
| 2007/04/17 | 2,815 | 2,850 | 2,800 | 2,815 | 42,700 |
| 2007/04/16 | 2,880 | 2,900 | 2,785 | 2,800 | 33,500 |
| 2007/04/13 | 2,890 | 2,895 | 2,830 | 2,840 | 40,500 |
| 2007/04/12 | 2,900 | 2,905 | 2,875 | 2,895 | 14,900 |
| 2007/04/11 | 2,880 | 2,930 | 2,880 | 2,895 | 59,500 |
| 2007/04/10 | 2,900 | 2,930 | 2,870 | 2,875 | 58,200 |
| 2007/04/09 | 2,930 | 2,930 | 2,885 | 2,895 | 33,600 |
| 2007/04/06 | 2,955 | 2,975 | 2,910 | 2,915 | 41,300 |
| 2007/04/05 | 2,930 | 3,070 | 2,910 | 2,945 | 186,800 |
| 2007/04/04 | 2,850 | 2,900 | 2,780 | 2,895 | 184,800 |
| 2007/04/03 | 2,820 | 2,860 | 2,805 | 2,810 | 109,600 |
| 2007/04/02 | 2,980 | 2,980 | 2,775 | 2,780 | 170,800 |
| 2007/03/30 | 3,000 | 3,020 | 2,920 | 2,975 | 106,100 |
| 2007/03/29 | 2,930 | 2,965 | 2,905 | 2,940 | 49,000 |
| 2007/03/28 | 3,000 | 3,020 | 2,915 | 2,970 | 51,800 |
| 2007/03/27 | 3,000 | 3,020 | 2,940 | 2,970 | 46,100 |
| 2007/03/26 | 3,040 | 3,040 | 2,955 | 2,985 | 59,400 |
| 2007/03/23 | 3,010 | 3,020 | 2,975 | 3,010 | 53,100 |
| 2007/03/22 | 2,975 | 2,990 | 2,950 | 2,985 | 83,300 |
| 2007/03/20 | 2,930 | 2,975 | 2,880 | 2,895 | 79,400 |
| 2007/03/19 | 2,900 | 2,935 | 2,830 | 2,885 | 79,600 |
| 2007/03/16 | 2,950 | 2,960 | 2,865 | 2,880 | 129,100 |
| 2007/03/15 | 2,900 | 3,060 | 2,900 | 3,000 | 121,100 |
| 2007/03/14 | 2,900 | 2,950 | 2,870 | 2,900 | 135,500 |
| 2007/03/13 | 3,130 | 3,140 | 3,030 | 3,030 | 65,000 |
| 2007/03/12 | 3,050 | 3,090 | 3,010 | 3,090 | 103,100 |
| 2007/03/09 | 3,050 | 3,100 | 3,020 | 3,050 | 90,400 |
| 2007/03/08 | 2,960 | 3,030 | 2,895 | 2,995 | 236,000 |
| 2007/03/07 | 3,150 | 3,150 | 3,010 | 3,010 | 189,300 |
| 2007/03/06 | 2,830 | 3,100 | 2,795 | 3,020 | 402,500 |
| 2007/03/05 | 2,920 | 2,960 | 2,770 | 2,825 | 302,200 |
| 2007/03/02 | 3,040 | 3,120 | 2,940 | 3,110 | 225,300 |
| 2007/03/01 | 3,070 | 3,180 | 3,030 | 3,090 | 218,600 |
| 2007/02/28 | 2,860 | 3,100 | 2,805 | 3,060 | 215,700 |
| 2007/02/27 | 3,350 | 3,350 | 3,180 | 3,230 | 265,300 |
| 2007/02/26 | 3,410 | 3,430 | 3,300 | 3,370 | 246,700 |
| 2007/02/23 | 3,390 | 3,430 | 3,310 | 3,400 | 139,500 |
| 2007/02/22 | 3,190 | 3,440 | 3,180 | 3,440 | 374,000 |
| 2007/02/21 | 3,030 | 3,130 | 3,030 | 3,090 | 103,500 |
| 2007/02/20 | 3,080 | 3,080 | 3,010 | 3,020 | 60,600 |
| 2007/02/19 | 3,030 | 3,130 | 3,000 | 3,070 | 157,700 |
| 2007/02/16 | 2,960 | 3,020 | 2,950 | 3,000 | 158,200 |
| 2007/02/15 | 2,970 | 2,970 | 2,910 | 2,955 | 131,800 |
| 2007/02/14 | 2,990 | 2,995 | 2,800 | 2,975 | 300,100 |
| 2007/02/13 | 2,900 | 3,010 | 2,890 | 2,970 | 346,600 |
| 2007/02/09 | 2,760 | 2,845 | 2,730 | 2,840 | 421,700 |
| 2007/02/08 | 2,580 | 2,615 | 2,575 | 2,600 | 77,900 |
| 2007/02/07 | 2,610 | 2,610 | 2,570 | 2,585 | 104,000 |
| 2007/02/06 | 2,570 | 2,630 | 2,570 | 2,610 | 192,000 |
| 2007/02/05 | 2,575 | 2,605 | 2,565 | 2,565 | 214,800 |
| 2007/02/02 | 2,560 | 2,580 | 2,545 | 2,570 | 162,000 |
| 2007/02/01 | 2,500 | 2,530 | 2,480 | 2,520 | 182,500 |
| 2007/01/31 | 2,450 | 2,470 | 2,425 | 2,435 | 65,300 |
| 2007/01/30 | 2,430 | 2,460 | 2,420 | 2,425 | 63,100 |
| 2007/01/29 | 2,450 | 2,480 | 2,425 | 2,430 | 117,400 |
| 2007/01/26 | 2,440 | 2,465 | 2,400 | 2,450 | 61,900 |
| 2007/01/25 | 2,525 | 2,540 | 2,470 | 2,470 | 121,000 |
| 2007/01/24 | 2,440 | 2,530 | 2,430 | 2,505 | 324,200 |
| 2007/01/23 | 2,335 | 2,355 | 2,310 | 2,325 | 62,200 |
| 2007/01/22 | 2,335 | 2,360 | 2,330 | 2,350 | 65,100 |
| 2007/01/19 | 2,350 | 2,350 | 2,315 | 2,330 | 38,200 |
| 2007/01/18 | 2,350 | 2,350 | 2,305 | 2,320 | 70,100 |
| 2007/01/17 | 2,320 | 2,325 | 2,265 | 2,320 | 77,800 |
| 2007/01/16 | 2,355 | 2,380 | 2,320 | 2,335 | 55,400 |
| 2007/01/15 | 2,385 | 2,385 | 2,350 | 2,355 | 29,200 |
| 2007/01/12 | 2,355 | 2,385 | 2,310 | 2,370 | 64,200 |
| 2007/01/11 | 2,320 | 2,355 | 2,320 | 2,345 | 40,800 |
| 2007/01/10 | 2,385 | 2,385 | 2,300 | 2,310 | 168,200 |
| 2007/01/09 | 2,425 | 2,425 | 2,325 | 2,370 | 220,800 |
| 2007/01/05 | 2,515 | 2,530 | 2,450 | 2,465 | 48,700 |
| 2007/01/04 | 2,560 | 2,585 | 2,535 | 2,550 | 28,000 |