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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,600 | 1,620 | 1,595 | 1,600 | 67,400 |
| 2009/12/29 | 1,660 | 1,660 | 1,616 | 1,628 | 106,000 |
| 2009/12/28 | 1,643 | 1,668 | 1,642 | 1,646 | 75,100 |
| 2009/12/25 | 1,676 | 1,685 | 1,635 | 1,645 | 222,000 |
| 2009/12/24 | 1,650 | 1,680 | 1,617 | 1,650 | 472,500 |
| 2009/12/22 | 1,480 | 1,520 | 1,475 | 1,513 | 85,000 |
| 2009/12/21 | 1,530 | 1,530 | 1,469 | 1,480 | 109,600 |
| 2009/12/18 | 1,500 | 1,507 | 1,472 | 1,504 | 99,900 |
| 2009/12/17 | 1,517 | 1,530 | 1,500 | 1,500 | 94,300 |
| 2009/12/16 | 1,475 | 1,511 | 1,464 | 1,507 | 120,600 |
| 2009/12/15 | 1,450 | 1,455 | 1,430 | 1,455 | 46,000 |
| 2009/12/14 | 1,454 | 1,454 | 1,412 | 1,435 | 62,500 |
| 2009/12/11 | 1,416 | 1,439 | 1,404 | 1,439 | 89,800 |
| 2009/12/10 | 1,418 | 1,446 | 1,400 | 1,415 | 117,400 |
| 2009/12/09 | 1,480 | 1,480 | 1,433 | 1,437 | 124,700 |
| 2009/12/08 | 1,469 | 1,514 | 1,462 | 1,498 | 120,500 |
| 2009/12/07 | 1,489 | 1,522 | 1,487 | 1,489 | 155,500 |
| 2009/12/04 | 1,552 | 1,553 | 1,483 | 1,534 | 157,000 |
| 2009/12/03 | 1,557 | 1,564 | 1,542 | 1,560 | 125,200 |
| 2009/12/02 | 1,587 | 1,588 | 1,535 | 1,536 | 109,900 |
| 2009/12/01 | 1,527 | 1,554 | 1,517 | 1,553 | 189,700 |
| 2009/11/30 | 1,462 | 1,516 | 1,462 | 1,504 | 91,700 |
| 2009/11/27 | 1,498 | 1,524 | 1,449 | 1,482 | 176,200 |
| 2009/11/26 | 1,419 | 1,522 | 1,419 | 1,522 | 256,100 |
| 2009/11/25 | 1,421 | 1,452 | 1,387 | 1,396 | 107,000 |
| 2009/11/24 | 1,471 | 1,484 | 1,414 | 1,420 | 81,500 |
| 2009/11/20 | 1,410 | 1,451 | 1,392 | 1,451 | 135,700 |
| 2009/11/19 | 1,435 | 1,435 | 1,380 | 1,398 | 76,700 |
| 2009/11/18 | 1,472 | 1,473 | 1,413 | 1,416 | 132,100 |
| 2009/11/17 | 1,494 | 1,523 | 1,457 | 1,473 | 87,700 |
| 2009/11/16 | 1,557 | 1,557 | 1,461 | 1,474 | 137,100 |
| 2009/11/13 | 1,541 | 1,564 | 1,532 | 1,534 | 78,700 |
| 2009/11/12 | 1,621 | 1,630 | 1,583 | 1,593 | 89,400 |
| 2009/11/11 | 1,600 | 1,614 | 1,593 | 1,598 | 75,000 |
| 2009/11/10 | 1,560 | 1,616 | 1,521 | 1,600 | 308,000 |
| 2009/11/09 | 1,597 | 1,602 | 1,574 | 1,590 | 64,800 |
| 2009/11/06 | 1,579 | 1,588 | 1,565 | 1,571 | 45,300 |
| 2009/11/05 | 1,587 | 1,590 | 1,553 | 1,559 | 60,100 |
| 2009/11/04 | 1,635 | 1,635 | 1,563 | 1,563 | 83,100 |
| 2009/11/02 | 1,491 | 1,520 | 1,491 | 1,515 | 33,600 |
| 2009/10/30 | 1,551 | 1,558 | 1,535 | 1,557 | 51,600 |
| 2009/10/29 | 1,478 | 1,525 | 1,478 | 1,504 | 116,800 |
| 2009/10/28 | 1,567 | 1,599 | 1,562 | 1,568 | 67,700 |
| 2009/10/27 | 1,620 | 1,620 | 1,564 | 1,597 | 151,800 |
| 2009/10/26 | 1,629 | 1,640 | 1,607 | 1,625 | 70,100 |
| 2009/10/23 | 1,650 | 1,650 | 1,597 | 1,630 | 107,900 |
| 2009/10/22 | 1,599 | 1,635 | 1,585 | 1,635 | 123,800 |
| 2009/10/21 | 1,555 | 1,605 | 1,555 | 1,596 | 77,500 |
| 2009/10/20 | 1,565 | 1,582 | 1,556 | 1,568 | 52,000 |
| 2009/10/19 | 1,548 | 1,567 | 1,521 | 1,553 | 51,400 |
| 2009/10/16 | 1,560 | 1,566 | 1,525 | 1,543 | 89,200 |
| 2009/10/15 | 1,586 | 1,606 | 1,580 | 1,586 | 67,200 |
| 2009/10/14 | 1,620 | 1,621 | 1,570 | 1,586 | 93,900 |
| 2009/10/13 | 1,580 | 1,605 | 1,570 | 1,600 | 129,700 |
| 2009/10/09 | 1,573 | 1,596 | 1,550 | 1,558 | 147,700 |
| 2009/10/08 | 1,561 | 1,601 | 1,541 | 1,568 | 177,800 |
| 2009/10/07 | 1,570 | 1,597 | 1,540 | 1,591 | 287,800 |
| 2009/10/06 | 1,430 | 1,500 | 1,421 | 1,474 | 118,000 |
| 2009/10/05 | 1,374 | 1,406 | 1,360 | 1,406 | 122,100 |
| 2009/10/02 | 1,430 | 1,432 | 1,367 | 1,414 | 201,600 |
| 2009/10/01 | 1,495 | 1,520 | 1,459 | 1,473 | 99,500 |
| 2009/09/30 | 1,482 | 1,487 | 1,454 | 1,482 | 42,700 |
| 2009/09/29 | 1,480 | 1,500 | 1,452 | 1,467 | 87,800 |
| 2009/09/28 | 1,510 | 1,510 | 1,428 | 1,460 | 175,900 |
| 2009/09/25 | 1,547 | 1,560 | 1,528 | 1,539 | 139,200 |
| 2009/09/24 | 1,590 | 1,615 | 1,586 | 1,613 | 88,900 |
| 2009/09/18 | 1,613 | 1,620 | 1,561 | 1,620 | 128,000 |
| 2009/09/17 | 1,621 | 1,645 | 1,597 | 1,641 | 211,300 |
| 2009/09/16 | 1,558 | 1,591 | 1,554 | 1,561 | 107,000 |
| 2009/09/15 | 1,586 | 1,620 | 1,527 | 1,542 | 162,600 |
| 2009/09/14 | 1,648 | 1,648 | 1,600 | 1,604 | 127,300 |
| 2009/09/11 | 1,619 | 1,630 | 1,600 | 1,607 | 131,400 |
| 2009/09/10 | 1,598 | 1,639 | 1,565 | 1,627 | 211,600 |
| 2009/09/09 | 1,650 | 1,698 | 1,566 | 1,599 | 407,500 |
| 2009/09/08 | 1,595 | 1,623 | 1,570 | 1,615 | 224,000 |
| 2009/09/07 | 1,582 | 1,607 | 1,538 | 1,567 | 200,900 |
| 2009/09/04 | 1,540 | 1,600 | 1,540 | 1,582 | 489,000 |
| 2009/09/03 | 1,451 | 1,475 | 1,436 | 1,470 | 137,800 |
| 2009/09/02 | 1,420 | 1,420 | 1,380 | 1,385 | 69,300 |
| 2009/09/01 | 1,406 | 1,437 | 1,406 | 1,427 | 38,600 |
| 2009/08/31 | 1,438 | 1,454 | 1,418 | 1,418 | 58,900 |
| 2009/08/28 | 1,450 | 1,450 | 1,415 | 1,425 | 42,800 |
| 2009/08/27 | 1,456 | 1,465 | 1,422 | 1,443 | 66,000 |
| 2009/08/26 | 1,465 | 1,465 | 1,447 | 1,457 | 28,500 |
| 2009/08/25 | 1,450 | 1,465 | 1,442 | 1,447 | 59,400 |
| 2009/08/24 | 1,428 | 1,473 | 1,428 | 1,472 | 88,600 |
| 2009/08/21 | 1,421 | 1,433 | 1,400 | 1,408 | 48,300 |
| 2009/08/20 | 1,421 | 1,446 | 1,403 | 1,439 | 71,500 |
| 2009/08/19 | 1,411 | 1,440 | 1,401 | 1,440 | 73,600 |
| 2009/08/18 | 1,375 | 1,397 | 1,371 | 1,391 | 132,100 |
| 2009/08/17 | 1,452 | 1,452 | 1,400 | 1,403 | 171,200 |
| 2009/08/14 | 1,471 | 1,477 | 1,460 | 1,463 | 95,200 |
| 2009/08/13 | 1,479 | 1,482 | 1,456 | 1,461 | 166,700 |
| 2009/08/12 | 1,490 | 1,491 | 1,461 | 1,480 | 170,300 |
| 2009/08/11 | 1,516 | 1,585 | 1,516 | 1,580 | 149,000 |
| 2009/08/10 | 1,505 | 1,518 | 1,491 | 1,518 | 53,200 |
| 2009/08/07 | 1,499 | 1,500 | 1,467 | 1,497 | 45,500 |
| 2009/08/06 | 1,488 | 1,504 | 1,478 | 1,500 | 48,500 |
| 2009/08/05 | 1,520 | 1,520 | 1,483 | 1,499 | 46,200 |
| 2009/08/04 | 1,500 | 1,510 | 1,485 | 1,495 | 52,800 |
| 2009/08/03 | 1,470 | 1,495 | 1,461 | 1,487 | 50,400 |
| 2009/07/31 | 1,480 | 1,480 | 1,457 | 1,461 | 25,200 |
| 2009/07/30 | 1,462 | 1,462 | 1,414 | 1,443 | 37,300 |
| 2009/07/29 | 1,455 | 1,479 | 1,450 | 1,469 | 33,700 |
| 2009/07/28 | 1,489 | 1,489 | 1,454 | 1,475 | 33,600 |
| 2009/07/27 | 1,495 | 1,497 | 1,466 | 1,475 | 45,500 |
| 2009/07/24 | 1,481 | 1,497 | 1,468 | 1,471 | 65,800 |
| 2009/07/23 | 1,452 | 1,483 | 1,451 | 1,466 | 38,500 |
| 2009/07/22 | 1,476 | 1,476 | 1,442 | 1,451 | 44,200 |
| 2009/07/21 | 1,450 | 1,459 | 1,437 | 1,456 | 67,600 |
| 2009/07/17 | 1,409 | 1,412 | 1,387 | 1,397 | 40,300 |
| 2009/07/16 | 1,438 | 1,459 | 1,413 | 1,424 | 114,800 |
| 2009/07/15 | 1,343 | 1,369 | 1,317 | 1,351 | 117,400 |
| 2009/07/14 | 1,296 | 1,316 | 1,274 | 1,303 | 59,600 |
| 2009/07/13 | 1,330 | 1,330 | 1,252 | 1,257 | 97,500 |
| 2009/07/10 | 1,338 | 1,372 | 1,320 | 1,341 | 54,600 |
| 2009/07/09 | 1,323 | 1,371 | 1,303 | 1,352 | 91,000 |
| 2009/07/08 | 1,406 | 1,416 | 1,357 | 1,363 | 163,400 |
| 2009/07/07 | 1,462 | 1,480 | 1,450 | 1,466 | 72,900 |
| 2009/07/06 | 1,505 | 1,509 | 1,461 | 1,470 | 95,800 |
| 2009/07/03 | 1,499 | 1,550 | 1,484 | 1,522 | 48,200 |
| 2009/07/02 | 1,550 | 1,560 | 1,517 | 1,525 | 60,800 |
| 2009/07/01 | 1,527 | 1,545 | 1,512 | 1,526 | 67,100 |
| 2009/06/30 | 1,520 | 1,546 | 1,501 | 1,541 | 71,500 |
| 2009/06/29 | 1,595 | 1,595 | 1,492 | 1,513 | 83,100 |
| 2009/06/26 | 1,579 | 1,597 | 1,543 | 1,565 | 82,900 |
| 2009/06/25 | 1,530 | 1,550 | 1,515 | 1,550 | 114,500 |
| 2009/06/24 | 1,462 | 1,486 | 1,455 | 1,455 | 109,900 |
| 2009/06/23 | 1,493 | 1,523 | 1,456 | 1,476 | 165,100 |
| 2009/06/22 | 1,501 | 1,590 | 1,492 | 1,578 | 90,000 |
| 2009/06/19 | 1,539 | 1,548 | 1,503 | 1,503 | 78,100 |
| 2009/06/18 | 1,541 | 1,574 | 1,524 | 1,538 | 77,300 |
| 2009/06/17 | 1,522 | 1,581 | 1,522 | 1,563 | 91,900 |
| 2009/06/16 | 1,532 | 1,566 | 1,520 | 1,526 | 168,800 |
| 2009/06/15 | 1,630 | 1,645 | 1,605 | 1,621 | 88,100 |
| 2009/06/12 | 1,631 | 1,666 | 1,630 | 1,643 | 106,000 |
| 2009/06/11 | 1,672 | 1,672 | 1,624 | 1,629 | 89,200 |
| 2009/06/10 | 1,650 | 1,680 | 1,632 | 1,660 | 174,500 |
| 2009/06/09 | 1,579 | 1,629 | 1,553 | 1,604 | 215,900 |
| 2009/06/08 | 1,776 | 1,776 | 1,601 | 1,618 | 359,900 |
| 2009/06/05 | 1,782 | 1,790 | 1,721 | 1,746 | 201,400 |
| 2009/06/04 | 1,595 | 1,749 | 1,591 | 1,692 | 331,600 |
| 2009/06/03 | 1,550 | 1,650 | 1,545 | 1,639 | 314,100 |
| 2009/06/02 | 1,549 | 1,640 | 1,520 | 1,587 | 400,800 |
| 2009/06/01 | 1,435 | 1,459 | 1,415 | 1,459 | 235,100 |
| 2009/05/29 | 1,380 | 1,420 | 1,367 | 1,382 | 209,900 |
| 2009/05/28 | 1,283 | 1,373 | 1,270 | 1,368 | 267,000 |
| 2009/05/27 | 1,299 | 1,299 | 1,233 | 1,257 | 198,100 |
| 2009/05/26 | 1,282 | 1,310 | 1,261 | 1,299 | 205,200 |
| 2009/05/25 | 1,224 | 1,261 | 1,224 | 1,244 | 185,800 |
| 2009/05/22 | 1,201 | 1,225 | 1,180 | 1,200 | 142,100 |
| 2009/05/21 | 1,196 | 1,214 | 1,182 | 1,203 | 173,900 |
| 2009/05/20 | 1,170 | 1,199 | 1,161 | 1,199 | 199,700 |
| 2009/05/19 | 1,088 | 1,159 | 1,088 | 1,159 | 372,900 |
| 2009/05/18 | 1,046 | 1,088 | 1,037 | 1,088 | 101,400 |
| 2009/05/15 | 1,069 | 1,069 | 1,035 | 1,044 | 77,100 |
| 2009/05/14 | 1,055 | 1,061 | 1,020 | 1,029 | 102,300 |
| 2009/05/13 | 1,013 | 1,089 | 998 | 1,081 | 172,400 |
| 2009/05/12 | 1,005 | 1,010 | 996 | 996 | 56,800 |
| 2009/05/11 | 1,009 | 1,015 | 1,005 | 1,011 | 62,800 |
| 2009/05/08 | 995 | 1,006 | 988 | 998 | 111,200 |
| 2009/05/07 | 1,020 | 1,020 | 1,003 | 1,011 | 91,500 |
| 2009/05/01 | 958 | 995 | 957 | 995 | 75,100 |
| 2009/04/30 | 966 | 973 | 941 | 960 | 55,400 |
| 2009/04/28 | 989 | 989 | 948 | 949 | 93,400 |
| 2009/04/27 | 1,014 | 1,014 | 985 | 989 | 50,100 |
| 2009/04/24 | 1,000 | 1,008 | 985 | 991 | 71,900 |
| 2009/04/23 | 997 | 998 | 970 | 992 | 103,700 |
| 2009/04/22 | 1,010 | 1,018 | 987 | 998 | 96,600 |
| 2009/04/21 | 1,043 | 1,046 | 1,021 | 1,030 | 52,600 |
| 2009/04/20 | 1,043 | 1,059 | 1,031 | 1,052 | 49,300 |
| 2009/04/17 | 1,060 | 1,063 | 1,037 | 1,043 | 65,700 |
| 2009/04/16 | 1,022 | 1,054 | 1,020 | 1,054 | 98,000 |
| 2009/04/15 | 1,020 | 1,031 | 1,013 | 1,019 | 60,000 |
| 2009/04/14 | 1,040 | 1,044 | 1,014 | 1,024 | 63,200 |
| 2009/04/13 | 1,012 | 1,040 | 1,012 | 1,022 | 94,400 |
| 2009/04/10 | 1,062 | 1,062 | 1,017 | 1,032 | 100,000 |
| 2009/04/09 | 1,055 | 1,070 | 1,050 | 1,067 | 96,600 |
| 2009/04/08 | 1,106 | 1,109 | 1,055 | 1,065 | 109,300 |
| 2009/04/07 | 1,104 | 1,104 | 1,074 | 1,086 | 85,900 |
| 2009/04/06 | 1,121 | 1,126 | 1,102 | 1,110 | 93,100 |
| 2009/04/03 | 1,115 | 1,127 | 1,101 | 1,101 | 158,100 |
| 2009/04/02 | 1,169 | 1,174 | 1,153 | 1,155 | 86,600 |
| 2009/04/01 | 1,155 | 1,161 | 1,135 | 1,152 | 48,800 |
| 2009/03/31 | 1,121 | 1,156 | 1,100 | 1,115 | 111,100 |
| 2009/03/30 | 1,189 | 1,209 | 1,121 | 1,125 | 91,100 |
| 2009/03/27 | 1,201 | 1,220 | 1,193 | 1,196 | 107,700 |
| 2009/03/26 | 1,190 | 1,195 | 1,173 | 1,193 | 91,300 |
| 2009/03/25 | 1,146 | 1,180 | 1,146 | 1,171 | 104,400 |
| 2009/03/24 | 1,170 | 1,183 | 1,130 | 1,146 | 146,600 |
| 2009/03/23 | 1,184 | 1,194 | 1,165 | 1,174 | 134,600 |
| 2009/03/19 | 1,118 | 1,170 | 1,116 | 1,164 | 156,700 |
| 2009/03/18 | 1,120 | 1,122 | 1,090 | 1,099 | 76,700 |
| 2009/03/17 | 1,110 | 1,133 | 1,105 | 1,115 | 79,900 |
| 2009/03/16 | 1,099 | 1,122 | 1,098 | 1,120 | 81,700 |
| 2009/03/13 | 1,091 | 1,120 | 1,081 | 1,095 | 121,100 |
| 2009/03/12 | 1,064 | 1,090 | 1,052 | 1,085 | 80,500 |
| 2009/03/11 | 1,064 | 1,064 | 1,037 | 1,044 | 70,300 |
| 2009/03/10 | 1,058 | 1,068 | 1,041 | 1,044 | 86,700 |
| 2009/03/09 | 1,122 | 1,128 | 1,081 | 1,098 | 66,800 |
| 2009/03/06 | 1,115 | 1,142 | 1,082 | 1,082 | 175,200 |
| 2009/03/05 | 1,049 | 1,086 | 1,039 | 1,072 | 89,300 |
| 2009/03/04 | 999 | 1,074 | 991 | 1,064 | 155,000 |
| 2009/03/03 | 1,050 | 1,050 | 997 | 1,006 | 158,400 |
| 2009/03/02 | 1,058 | 1,117 | 1,056 | 1,086 | 89,300 |
| 2009/02/27 | 1,099 | 1,109 | 1,067 | 1,075 | 85,900 |
| 2009/02/26 | 1,100 | 1,145 | 1,083 | 1,118 | 105,700 |
| 2009/02/25 | 1,124 | 1,134 | 1,073 | 1,120 | 137,000 |
| 2009/02/24 | 1,131 | 1,172 | 1,120 | 1,144 | 164,700 |
| 2009/02/23 | 1,239 | 1,239 | 1,134 | 1,171 | 375,700 |
| 2009/02/20 | 1,200 | 1,200 | 1,104 | 1,139 | 320,200 |
| 2009/02/19 | 1,190 | 1,260 | 1,165 | 1,205 | 520,100 |
| 2009/02/18 | 1,021 | 1,097 | 1,009 | 1,096 | 353,400 |
| 2009/02/17 | 982 | 1,027 | 976 | 997 | 287,200 |
| 2009/02/16 | 982 | 997 | 965 | 976 | 230,600 |
| 2009/02/13 | 991 | 993 | 926 | 942 | 142,600 |
| 2009/02/12 | 896 | 962 | 890 | 962 | 171,600 |
| 2009/02/10 | 889 | 896 | 885 | 885 | 42,500 |
| 2009/02/09 | 895 | 897 | 881 | 881 | 59,600 |
| 2009/02/06 | 892 | 897 | 876 | 878 | 52,400 |
| 2009/02/05 | 872 | 898 | 860 | 875 | 86,300 |
| 2009/02/04 | 843 | 870 | 843 | 862 | 55,000 |
| 2009/02/03 | 856 | 864 | 830 | 833 | 56,800 |
| 2009/02/02 | 852 | 867 | 834 | 836 | 71,000 |
| 2009/01/30 | 860 | 879 | 852 | 859 | 56,700 |
| 2009/01/29 | 881 | 889 | 867 | 882 | 65,000 |
| 2009/01/28 | 865 | 876 | 846 | 872 | 56,300 |
| 2009/01/27 | 838 | 861 | 838 | 856 | 68,600 |
| 2009/01/26 | 850 | 850 | 824 | 825 | 52,800 |
| 2009/01/23 | 829 | 848 | 827 | 830 | 95,500 |
| 2009/01/22 | 838 | 860 | 825 | 859 | 111,400 |
| 2009/01/21 | 850 | 860 | 827 | 828 | 84,800 |
| 2009/01/20 | 882 | 899 | 845 | 879 | 91,400 |
| 2009/01/19 | 879 | 904 | 873 | 902 | 117,500 |
| 2009/01/16 | 831 | 877 | 831 | 869 | 82,200 |
| 2009/01/15 | 834 | 854 | 817 | 839 | 78,600 |
| 2009/01/14 | 839 | 850 | 830 | 835 | 77,000 |
| 2009/01/13 | 850 | 865 | 831 | 838 | 113,300 |
| 2009/01/09 | 885 | 890 | 866 | 890 | 77,400 |
| 2009/01/08 | 895 | 895 | 859 | 865 | 204,500 |
| 2009/01/07 | 895 | 935 | 895 | 929 | 223,900 |
| 2009/01/06 | 895 | 895 | 875 | 881 | 127,900 |
| 2009/01/05 | 909 | 909 | 879 | 885 | 73,800 |