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
2008/12/30 858 882 857 881 53,300
2008/12/29 856 870 848 859 70,500
2008/12/26 820 850 812 843 58,800
2008/12/25 812 817 798 810 97,800
2008/12/24 857 857 822 828 77,200
2008/12/22 845 860 832 856 59,000
2008/12/19 874 881 845 847 106,000
2008/12/18 895 917 867 875 123,100
2008/12/17 919 930 858 885 207,400
2008/12/16 942 942 905 909 79,500
2008/12/15 952 966 931 942 123,000
2008/12/12 937 971 911 942 252,400
2008/12/11 917 945 892 937 168,000
2008/12/10 901 928 886 900 149,300
2008/12/09 922 932 873 899 159,200
2008/12/08 886 924 865 912 171,400
2008/12/05 870 878 842 846 249,700
2008/12/04 941 941 858 866 259,600
2008/12/03 1,029 1,054 894 942 409,400
2008/12/02 1,010 1,092 987 1,040 402,100
2008/12/01 1,024 1,044 1,005 1,044 293,800
2008/11/28 920 945 920 944 205,200
2008/11/27 920 941 912 915 182,500
2008/11/26 900 927 895 912 194,100
2008/11/25 912 915 874 900 241,200
2008/11/21 780 870 763 856 205,800
2008/11/20 843 843 802 802 147,800
2008/11/19 903 916 848 853 170,300
2008/11/18 925 932 893 897 193,900
2008/11/17 925 940 895 916 221,000
2008/11/14 913 920 885 900 175,500
2008/11/13 908 918 852 869 218,500
2008/11/12 967 994 939 948 255,100
2008/11/11 1,001 1,045 1,001 1,017 152,000
2008/11/10 1,051 1,089 1,012 1,040 142,600
2008/11/07 1,000 1,047 955 1,044 151,100
2008/11/06 1,089 1,089 1,010 1,024 142,100
2008/11/05 1,155 1,170 1,100 1,149 211,800
2008/11/04 1,150 1,150 1,058 1,093 142,500
2008/10/31 1,100 1,170 1,025 1,107 146,200
2008/10/30 1,020 1,089 1,002 1,089 186,800
2008/10/29 1,005 1,020 914 993 152,900
2008/10/28 825 935 780 935 209,000
2008/10/27 983 985 823 835 384,900
2008/10/24 1,111 1,114 1,001 1,023 185,100
2008/10/23 1,120 1,125 1,071 1,125 137,100
2008/10/22 1,197 1,210 1,130 1,146 174,900
2008/10/21 1,200 1,237 1,193 1,217 172,000
2008/10/20 1,158 1,190 1,136 1,156 233,300
2008/10/17 1,155 1,175 1,101 1,171 193,000
2008/10/16 1,083 1,130 1,038 1,095 224,100
2008/10/15 1,272 1,298 1,140 1,183 361,200
2008/10/14 1,208 1,252 1,175 1,252 315,300
2008/10/10 1,090 1,110 1,023 1,068 156,000
2008/10/09 1,090 1,240 1,090 1,152 193,200
2008/10/08 1,239 1,245 1,096 1,110 153,600
2008/10/07 1,156 1,303 1,120 1,279 267,500
2008/10/06 1,397 1,410 1,207 1,263 295,400
2008/10/03 1,570 1,571 1,470 1,500 142,700
2008/10/02 1,790 1,790 1,602 1,618 127,000
2008/10/01 1,750 1,777 1,702 1,719 67,200
2008/09/30 1,633 1,730 1,618 1,714 262,200
2008/09/29 1,835 1,880 1,778 1,783 123,400
2008/09/26 1,950 1,951 1,807 1,828 164,600
2008/09/25 1,902 1,945 1,885 1,929 93,100
2008/09/24 1,945 1,950 1,901 1,915 166,100
2008/09/22 2,000 2,050 1,951 1,970 180,200
2008/09/19 2,120 2,120 1,970 1,982 286,600
2008/09/18 2,030 2,120 2,015 2,115 206,400
2008/09/17 1,959 2,080 1,920 1,996 283,700
2008/09/16 1,896 1,945 1,826 1,829 260,700
2008/09/12 2,000 2,040 1,980 2,015 184,600
2008/09/11 2,110 2,150 2,010 2,035 238,900
2008/09/10 2,100 2,165 2,040 2,085 226,300
2008/09/09 2,295 2,295 2,145 2,175 170,300
2008/09/08 2,250 2,315 2,240 2,290 89,600
2008/09/05 2,220 2,295 2,220 2,250 103,000
2008/09/04 2,430 2,430 2,325 2,340 107,200
2008/09/03 2,340 2,425 2,305 2,410 176,500
2008/09/02 2,365 2,370 2,290 2,300 92,000
2008/09/01 2,370 2,400 2,340 2,360 107,700
2008/08/29 2,390 2,435 2,355 2,435 126,500
2008/08/28 2,380 2,380 2,285 2,335 92,600
2008/08/27 2,440 2,445 2,325 2,340 91,400
2008/08/26 2,375 2,445 2,340 2,440 138,200
2008/08/26 1 -> 1.10 分割
2008/08/25 2,565 2,620 2,505 2,620 125,500
2008/08/22 2,560 2,640 2,550 2,570 170,200
2008/08/21 2,545 2,580 2,530 2,580 94,600
2008/08/20 2,460 2,545 2,450 2,535 94,200
2008/08/19 2,470 2,500 2,450 2,490 61,800
2008/08/18 2,560 2,585 2,470 2,480 150,600
2008/08/15 2,425 2,505 2,390 2,485 156,200
2008/08/14 2,410 2,470 2,400 2,400 112,700
2008/08/13 2,585 2,585 2,310 2,405 194,800
2008/08/12 2,540 2,540 2,460 2,490 225,600
2008/08/11 2,530 2,575 2,520 2,520 213,100
2008/08/08 2,460 2,510 2,370 2,505 277,900
2008/08/07 2,225 2,345 2,205 2,320 156,000
2008/08/06 2,170 2,200 2,125 2,175 110,400
2008/08/05 2,170 2,170 2,080 2,135 97,500
2008/08/04 2,365 2,365 2,115 2,165 187,800
2008/08/01 2,450 2,455 2,355 2,360 100,700
2008/07/31 2,520 2,525 2,405 2,440 67,100
2008/07/30 2,435 2,495 2,420 2,480 88,200
2008/07/29 2,405 2,435 2,355 2,410 130,700
2008/07/28 2,475 2,475 2,410 2,435 98,000
2008/07/25 2,430 2,465 2,420 2,435 108,700
2008/07/24 2,455 2,485 2,445 2,475 57,600
2008/07/23 2,445 2,455 2,425 2,440 105,400
2008/07/22 2,445 2,460 2,410 2,440 83,700
2008/07/18 2,470 2,470 2,395 2,405 110,000
2008/07/17 2,395 2,445 2,390 2,395 102,800
2008/07/16 2,500 2,505 2,370 2,375 133,400
2008/07/15 2,490 2,560 2,480 2,525 100,700
2008/07/14 2,470 2,590 2,435 2,525 142,700
2008/07/11 2,465 2,515 2,420 2,455 142,500
2008/07/10 2,500 2,520 2,450 2,460 133,500
2008/07/09 2,610 2,630 2,515 2,520 143,100
2008/07/08 2,650 2,655 2,570 2,570 105,800
2008/07/07 2,670 2,675 2,605 2,610 79,500
2008/07/04 2,525 2,600 2,520 2,555 86,400
2008/07/03 2,535 2,575 2,465 2,530 91,400
2008/07/02 2,625 2,650 2,500 2,545 142,000
2008/07/01 2,625 2,675 2,610 2,625 133,400
2008/06/30 2,675 2,730 2,650 2,665 264,700
2008/06/27 2,580 2,610 2,550 2,595 393,100
2008/06/26 2,500 2,530 2,475 2,525 130,200
2008/06/25 2,460 2,485 2,435 2,460 90,500
2008/06/24 2,400 2,515 2,400 2,505 142,000
2008/06/23 2,395 2,420 2,350 2,400 63,200
2008/06/20 2,380 2,410 2,360 2,405 107,300
2008/06/19 2,340 2,350 2,275 2,300 90,100
2008/06/18 2,370 2,400 2,360 2,375 43,900
2008/06/17 2,395 2,460 2,380 2,410 53,900
2008/06/16 2,340 2,410 2,320 2,390 66,000
2008/06/13 2,350 2,400 2,310 2,350 100,300
2008/06/12 2,360 2,435 2,340 2,385 97,800
2008/06/11 2,415 2,425 2,310 2,400 107,300
2008/06/10 2,440 2,490 2,410 2,425 98,400
2008/06/09 2,450 2,500 2,410 2,450 81,800
2008/06/06 2,535 2,535 2,490 2,495 136,100
2008/06/05 2,400 2,550 2,400 2,500 190,400
2008/06/04 2,415 2,430 2,380 2,410 102,300
2008/06/03 2,340 2,425 2,335 2,420 117,300
2008/06/02 2,345 2,400 2,330 2,380 130,700
2008/05/30 2,410 2,410 2,355 2,375 98,700
2008/05/29 2,385 2,430 2,380 2,390 261,700
2008/05/28 2,375 2,395 2,315 2,375 368,700
2008/05/27 2,215 2,265 2,215 2,255 59,900
2008/05/26 2,245 2,250 2,210 2,210 53,800
2008/05/23 2,320 2,325 2,235 2,250 98,300
2008/05/22 2,270 2,350 2,235 2,330 95,300
2008/05/21 2,275 2,345 2,260 2,325 144,900
2008/05/20 2,325 2,330 2,275 2,290 114,500
2008/05/19 2,360 2,385 2,300 2,350 162,400
2008/05/16 2,280 2,380 2,280 2,370 288,600
2008/05/15 2,280 2,280 2,215 2,260 271,000
2008/05/14 2,100 2,260 2,100 2,230 352,400
2008/05/13 2,065 2,130 2,030 2,100 268,200
2008/05/12 2,170 2,170 2,100 2,140 94,500
2008/05/09 2,175 2,185 2,145 2,170 139,600
2008/05/08 2,100 2,155 2,070 2,135 102,200
2008/05/07 2,075 2,120 2,070 2,100 125,700
2008/05/02 2,045 2,085 2,045 2,055 93,700
2008/05/01 2,065 2,080 2,035 2,040 83,800
2008/04/30 2,105 2,115 2,040 2,060 176,200
2008/04/28 2,120 2,150 2,100 2,120 87,800
2008/04/25 2,155 2,160 2,100 2,110 105,000
2008/04/24 2,180 2,185 2,150 2,150 92,300
2008/04/23 2,110 2,205 2,110 2,200 177,000
2008/04/22 2,120 2,135 2,100 2,100 78,600
2008/04/21 2,120 2,145 2,110 2,135 112,800
2008/04/18 2,100 2,115 2,045 2,075 92,000
2008/04/17 2,090 2,165 2,080 2,115 227,300
2008/04/16 2,070 2,070 2,015 2,020 96,200
2008/04/15 2,075 2,090 1,988 2,050 187,700
2008/04/14 2,070 2,105 2,050 2,090 84,200
2008/04/11 2,090 2,120 2,055 2,120 117,900
2008/04/10 2,090 2,145 2,060 2,090 101,800
2008/04/09 2,190 2,195 2,070 2,085 173,000
2008/04/08 2,200 2,220 2,190 2,190 142,500
2008/04/07 2,200 2,205 2,170 2,180 158,600
2008/04/04 2,210 2,220 2,150 2,170 110,300
2008/04/03 2,155 2,230 2,150 2,195 203,200
2008/04/02 2,155 2,200 2,120 2,120 219,600
2008/04/01 2,250 2,265 2,150 2,165 271,400
2008/03/31 2,280 2,320 2,245 2,250 122,000
2008/03/28 2,300 2,350 2,280 2,330 117,100
2008/03/27 2,330 2,400 2,270 2,295 218,000
2008/03/26 2,265 2,350 2,240 2,350 185,400
2008/03/25 2,200 2,230 2,160 2,195 232,600
2008/03/24 2,200 2,235 2,145 2,155 172,600
2008/03/21 2,240 2,250 2,120 2,145 277,700
2008/03/19 2,330 2,380 2,300 2,325 162,100
2008/03/18 2,460 2,460 2,250 2,280 271,300
2008/03/17 2,475 2,590 2,400 2,490 199,000
2008/03/14 2,600 2,645 2,515 2,555 176,800
2008/03/13 2,500 2,600 2,495 2,590 166,300
2008/03/12 2,655 2,655 2,495 2,520 197,100
2008/03/11 2,335 2,565 2,330 2,495 218,100
2008/03/10 2,610 2,640 2,420 2,455 247,100
2008/03/07 2,775 2,840 2,705 2,730 162,300
2008/03/06 2,910 2,930 2,840 2,855 198,700
2008/03/05 2,920 2,940 2,830 2,910 146,100
2008/03/04 2,900 2,950 2,860 2,915 257,500
2008/03/03 2,805 2,875 2,795 2,860 179,000
2008/02/29 2,895 2,935 2,850 2,925 209,900
2008/02/28 2,805 2,970 2,795 2,935 459,500
2008/02/27 2,975 3,020 2,860 2,885 322,500
2008/02/26 2,880 3,020 2,840 2,900 593,900
2008/02/25 2,895 2,925 2,710 2,780 506,700
2008/02/22 2,600 2,910 2,580 2,815 1,106,600
2008/02/21 2,475 2,570 2,410 2,510 545,000
2008/02/20 2,625 2,645 2,365 2,395 406,000
2008/02/19 2,600 2,640 2,530 2,550 152,300
2008/02/18 2,580 2,665 2,550 2,575 116,100
2008/02/15 2,460 2,540 2,440 2,520 114,600
2008/02/14 2,490 2,530 2,445 2,510 196,300
2008/02/13 2,505 2,555 2,425 2,470 207,500
2008/02/12 2,560 2,695 2,555 2,625 166,300
2008/02/08 2,580 2,665 2,520 2,545 88,100
2008/02/07 2,545 2,615 2,500 2,560 93,900
2008/02/06 2,600 2,655 2,535 2,585 101,000
2008/02/05 2,665 2,790 2,665 2,770 89,200
2008/02/04 2,750 2,755 2,690 2,705 129,900
2008/02/01 2,745 2,790 2,705 2,755 146,700
2008/01/31 2,750 2,800 2,685 2,720 227,300
2008/01/30 2,900 2,930 2,760 2,790 186,000
2008/01/29 2,945 2,990 2,815 2,970 185,200
2008/01/28 2,800 2,820 2,600 2,665 77,000
2008/01/25 2,680 2,790 2,655 2,770 129,700
2008/01/24 2,400 2,630 2,395 2,600 127,500
2008/01/23 2,400 2,440 2,240 2,320 144,200
2008/01/22 2,270 2,375 2,200 2,230 123,600
2008/01/21 2,555 2,570 2,440 2,470 123,300
2008/01/18 2,480 2,640 2,460 2,610 97,400
2008/01/17 2,515 2,625 2,500 2,585 75,200
2008/01/16 2,660 2,660 2,500 2,525 300,600
2008/01/15 3,000 3,030 2,790 2,820 144,800
2008/01/11 2,915 3,060 2,755 2,940 297,100
2008/01/10 2,980 3,190 2,885 2,915 237,200
2008/01/09 2,510 2,900 2,485 2,900 187,000
2008/01/08 2,515 2,520 2,480 2,500 74,600
2008/01/07 2,490 2,530 2,445 2,485 76,000
2008/01/04 2,530 2,535 2,460 2,470 42,100

このページの先頭へ