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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,457 | 1,480 | 1,435 | 1,460 | 208,600 |
| 2010/12/29 | 1,394 | 1,440 | 1,394 | 1,440 | 207,100 |
| 2010/12/28 | 1,400 | 1,400 | 1,385 | 1,390 | 35,900 |
| 2010/12/27 | 1,390 | 1,405 | 1,377 | 1,387 | 78,300 |
| 2010/12/24 | 1,380 | 1,387 | 1,375 | 1,384 | 61,600 |
| 2010/12/22 | 1,391 | 1,405 | 1,386 | 1,391 | 70,700 |
| 2010/12/21 | 1,405 | 1,410 | 1,366 | 1,397 | 166,400 |
| 2010/12/20 | 1,395 | 1,408 | 1,385 | 1,401 | 93,400 |
| 2010/12/17 | 1,380 | 1,391 | 1,374 | 1,390 | 71,000 |
| 2010/12/16 | 1,372 | 1,391 | 1,371 | 1,382 | 87,000 |
| 2010/12/15 | 1,388 | 1,391 | 1,373 | 1,383 | 105,100 |
| 2010/12/14 | 1,374 | 1,392 | 1,365 | 1,392 | 98,100 |
| 2010/12/13 | 1,358 | 1,376 | 1,352 | 1,375 | 116,100 |
| 2010/12/10 | 1,360 | 1,360 | 1,345 | 1,345 | 84,100 |
| 2010/12/09 | 1,362 | 1,362 | 1,348 | 1,351 | 50,000 |
| 2010/12/08 | 1,340 | 1,358 | 1,340 | 1,355 | 110,500 |
| 2010/12/07 | 1,360 | 1,362 | 1,340 | 1,348 | 109,000 |
| 2010/12/06 | 1,349 | 1,366 | 1,336 | 1,359 | 105,800 |
| 2010/12/03 | 1,365 | 1,365 | 1,323 | 1,340 | 145,900 |
| 2010/12/02 | 1,369 | 1,386 | 1,355 | 1,363 | 69,000 |
| 2010/12/01 | 1,331 | 1,353 | 1,331 | 1,349 | 26,000 |
| 2010/11/30 | 1,355 | 1,355 | 1,325 | 1,331 | 66,600 |
| 2010/11/29 | 1,354 | 1,366 | 1,344 | 1,349 | 45,400 |
| 2010/11/26 | 1,377 | 1,377 | 1,353 | 1,358 | 29,600 |
| 2010/11/25 | 1,356 | 1,372 | 1,355 | 1,362 | 37,600 |
| 2010/11/24 | 1,350 | 1,358 | 1,340 | 1,350 | 70,800 |
| 2010/11/22 | 1,370 | 1,374 | 1,355 | 1,363 | 101,000 |
| 2010/11/19 | 1,375 | 1,380 | 1,363 | 1,370 | 93,000 |
| 2010/11/18 | 1,324 | 1,370 | 1,319 | 1,364 | 101,100 |
| 2010/11/17 | 1,315 | 1,340 | 1,306 | 1,339 | 74,300 |
| 2010/11/16 | 1,349 | 1,356 | 1,329 | 1,330 | 97,600 |
| 2010/11/15 | 1,390 | 1,390 | 1,340 | 1,356 | 102,200 |
| 2010/11/12 | 1,361 | 1,372 | 1,360 | 1,361 | 66,200 |
| 2010/11/11 | 1,386 | 1,387 | 1,361 | 1,369 | 105,100 |
| 2010/11/10 | 1,384 | 1,403 | 1,372 | 1,384 | 127,300 |
| 2010/11/09 | 1,444 | 1,448 | 1,360 | 1,392 | 343,000 |
| 2010/11/08 | 1,445 | 1,476 | 1,445 | 1,474 | 94,800 |
| 2010/11/05 | 1,421 | 1,441 | 1,421 | 1,430 | 48,100 |
| 2010/11/04 | 1,372 | 1,395 | 1,372 | 1,391 | 39,200 |
| 2010/11/02 | 1,376 | 1,386 | 1,356 | 1,360 | 49,900 |
| 2010/11/01 | 1,389 | 1,402 | 1,368 | 1,395 | 48,400 |
| 2010/10/29 | 1,384 | 1,393 | 1,366 | 1,388 | 35,100 |
| 2010/10/28 | 1,393 | 1,393 | 1,365 | 1,384 | 73,700 |
| 2010/10/27 | 1,419 | 1,443 | 1,394 | 1,399 | 92,300 |
| 2010/10/26 | 1,400 | 1,418 | 1,390 | 1,394 | 59,000 |
| 2010/10/25 | 1,400 | 1,411 | 1,384 | 1,395 | 25,300 |
| 2010/10/22 | 1,404 | 1,409 | 1,383 | 1,400 | 49,900 |
| 2010/10/21 | 1,408 | 1,415 | 1,392 | 1,405 | 52,600 |
| 2010/10/20 | 1,401 | 1,412 | 1,381 | 1,400 | 104,300 |
| 2010/10/19 | 1,442 | 1,447 | 1,425 | 1,431 | 51,700 |
| 2010/10/18 | 1,454 | 1,456 | 1,421 | 1,430 | 33,900 |
| 2010/10/15 | 1,482 | 1,482 | 1,432 | 1,444 | 66,100 |
| 2010/10/14 | 1,450 | 1,460 | 1,441 | 1,454 | 67,200 |
| 2010/10/13 | 1,453 | 1,456 | 1,419 | 1,421 | 79,300 |
| 2010/10/12 | 1,460 | 1,494 | 1,431 | 1,453 | 160,800 |
| 2010/10/08 | 1,454 | 1,470 | 1,438 | 1,447 | 94,400 |
| 2010/10/07 | 1,492 | 1,499 | 1,453 | 1,474 | 116,200 |
| 2010/10/06 | 1,418 | 1,480 | 1,418 | 1,475 | 202,700 |
| 2010/10/05 | 1,379 | 1,395 | 1,355 | 1,389 | 76,000 |
| 2010/10/04 | 1,405 | 1,427 | 1,400 | 1,404 | 67,800 |
| 2010/10/01 | 1,445 | 1,452 | 1,388 | 1,401 | 84,700 |
| 2010/09/30 | 1,452 | 1,484 | 1,430 | 1,431 | 102,800 |
| 2010/09/29 | 1,499 | 1,530 | 1,446 | 1,449 | 358,000 |
| 2010/09/28 | 1,415 | 1,480 | 1,415 | 1,476 | 249,600 |
| 2010/09/27 | 1,428 | 1,428 | 1,404 | 1,414 | 114,200 |
| 2010/09/24 | 1,399 | 1,463 | 1,375 | 1,398 | 291,300 |
| 2010/09/22 | 1,346 | 1,365 | 1,332 | 1,350 | 41,300 |
| 2010/09/21 | 1,350 | 1,366 | 1,345 | 1,364 | 72,400 |
| 2010/09/17 | 1,327 | 1,348 | 1,320 | 1,335 | 131,500 |
| 2010/09/16 | 1,316 | 1,323 | 1,300 | 1,305 | 59,400 |
| 2010/09/15 | 1,316 | 1,334 | 1,304 | 1,306 | 101,500 |
| 2010/09/14 | 1,294 | 1,315 | 1,290 | 1,303 | 44,200 |
| 2010/09/13 | 1,300 | 1,310 | 1,283 | 1,287 | 46,500 |
| 2010/09/10 | 1,320 | 1,320 | 1,270 | 1,290 | 57,100 |
| 2010/09/09 | 1,297 | 1,312 | 1,288 | 1,296 | 80,100 |
| 2010/09/08 | 1,268 | 1,289 | 1,267 | 1,285 | 76,300 |
| 2010/09/07 | 1,250 | 1,283 | 1,249 | 1,258 | 42,800 |
| 2010/09/06 | 1,222 | 1,272 | 1,220 | 1,266 | 73,900 |
| 2010/09/03 | 1,207 | 1,217 | 1,201 | 1,215 | 59,100 |
| 2010/09/02 | 1,229 | 1,232 | 1,180 | 1,205 | 59,400 |
| 2010/09/01 | 1,200 | 1,217 | 1,191 | 1,215 | 84,100 |
| 2010/08/31 | 1,220 | 1,228 | 1,204 | 1,204 | 45,200 |
| 2010/08/30 | 1,245 | 1,262 | 1,243 | 1,249 | 40,900 |
| 2010/08/27 | 1,215 | 1,244 | 1,202 | 1,228 | 158,000 |
| 2010/08/26 | 1,242 | 1,242 | 1,212 | 1,220 | 45,000 |
| 2010/08/25 | 1,211 | 1,235 | 1,210 | 1,220 | 61,400 |
| 2010/08/24 | 1,232 | 1,243 | 1,223 | 1,240 | 59,900 |
| 2010/08/23 | 1,230 | 1,256 | 1,230 | 1,236 | 59,300 |
| 2010/08/20 | 1,243 | 1,263 | 1,232 | 1,236 | 68,500 |
| 2010/08/19 | 1,236 | 1,287 | 1,234 | 1,271 | 97,700 |
| 2010/08/18 | 1,259 | 1,259 | 1,234 | 1,238 | 83,600 |
| 2010/08/17 | 1,249 | 1,257 | 1,240 | 1,247 | 72,200 |
| 2010/08/16 | 1,263 | 1,268 | 1,252 | 1,255 | 55,300 |
| 2010/08/13 | 1,288 | 1,291 | 1,263 | 1,287 | 82,300 |
| 2010/08/12 | 1,300 | 1,300 | 1,270 | 1,294 | 75,500 |
| 2010/08/11 | 1,337 | 1,348 | 1,305 | 1,327 | 100,000 |
| 2010/08/10 | 1,385 | 1,385 | 1,337 | 1,352 | 114,100 |
| 2010/08/09 | 1,399 | 1,420 | 1,376 | 1,389 | 59,800 |
| 2010/08/06 | 1,383 | 1,407 | 1,383 | 1,407 | 79,300 |
| 2010/08/05 | 1,383 | 1,409 | 1,383 | 1,398 | 64,600 |
| 2010/08/04 | 1,381 | 1,385 | 1,360 | 1,375 | 45,700 |
| 2010/08/03 | 1,362 | 1,390 | 1,362 | 1,388 | 127,800 |
| 2010/08/02 | 1,365 | 1,383 | 1,341 | 1,353 | 102,500 |
| 2010/07/30 | 1,396 | 1,403 | 1,342 | 1,357 | 136,400 |
| 2010/07/29 | 1,391 | 1,416 | 1,391 | 1,409 | 54,600 |
| 2010/07/28 | 1,399 | 1,419 | 1,396 | 1,409 | 60,900 |
| 2010/07/27 | 1,400 | 1,408 | 1,386 | 1,397 | 58,500 |
| 2010/07/26 | 1,430 | 1,434 | 1,390 | 1,396 | 89,600 |
| 2010/07/23 | 1,415 | 1,422 | 1,389 | 1,400 | 79,600 |
| 2010/07/22 | 1,416 | 1,425 | 1,386 | 1,389 | 69,200 |
| 2010/07/21 | 1,441 | 1,456 | 1,428 | 1,433 | 137,900 |
| 2010/07/20 | 1,380 | 1,416 | 1,375 | 1,411 | 109,100 |
| 2010/07/16 | 1,407 | 1,427 | 1,363 | 1,382 | 139,700 |
| 2010/07/15 | 1,472 | 1,472 | 1,412 | 1,417 | 140,400 |
| 2010/07/14 | 1,501 | 1,507 | 1,486 | 1,490 | 55,000 |
| 2010/07/13 | 1,504 | 1,512 | 1,481 | 1,495 | 71,200 |
| 2010/07/12 | 1,464 | 1,515 | 1,464 | 1,503 | 122,500 |
| 2010/07/09 | 1,429 | 1,458 | 1,407 | 1,448 | 77,300 |
| 2010/07/08 | 1,427 | 1,442 | 1,423 | 1,428 | 72,200 |
| 2010/07/07 | 1,415 | 1,416 | 1,388 | 1,397 | 74,300 |
| 2010/07/06 | 1,415 | 1,434 | 1,402 | 1,433 | 33,800 |
| 2010/07/05 | 1,445 | 1,464 | 1,423 | 1,435 | 81,500 |
| 2010/07/02 | 1,420 | 1,437 | 1,400 | 1,429 | 52,000 |
| 2010/07/01 | 1,446 | 1,455 | 1,425 | 1,440 | 80,800 |
| 2010/06/30 | 1,360 | 1,449 | 1,360 | 1,446 | 126,300 |
| 2010/06/29 | 1,430 | 1,452 | 1,380 | 1,395 | 128,800 |
| 2010/06/28 | 1,502 | 1,502 | 1,416 | 1,437 | 75,400 |
| 2010/06/25 | 1,487 | 1,505 | 1,475 | 1,478 | 54,500 |
| 2010/06/24 | 1,493 | 1,522 | 1,480 | 1,509 | 90,300 |
| 2010/06/23 | 1,518 | 1,535 | 1,504 | 1,516 | 81,300 |
| 2010/06/22 | 1,554 | 1,563 | 1,528 | 1,558 | 86,500 |
| 2010/06/21 | 1,530 | 1,578 | 1,530 | 1,576 | 203,000 |
| 2010/06/18 | 1,464 | 1,517 | 1,461 | 1,515 | 164,200 |
| 2010/06/17 | 1,475 | 1,492 | 1,443 | 1,449 | 125,300 |
| 2010/06/16 | 1,482 | 1,500 | 1,473 | 1,474 | 103,100 |
| 2010/06/15 | 1,456 | 1,474 | 1,450 | 1,468 | 57,400 |
| 2010/06/14 | 1,460 | 1,465 | 1,433 | 1,447 | 72,200 |
| 2010/06/11 | 1,478 | 1,479 | 1,441 | 1,446 | 74,800 |
| 2010/06/10 | 1,451 | 1,474 | 1,418 | 1,449 | 128,600 |
| 2010/06/09 | 1,462 | 1,496 | 1,450 | 1,470 | 341,000 |
| 2010/06/08 | 1,440 | 1,451 | 1,400 | 1,420 | 217,400 |
| 2010/06/07 | 1,393 | 1,398 | 1,361 | 1,370 | 91,700 |
| 2010/06/04 | 1,430 | 1,437 | 1,411 | 1,423 | 77,600 |
| 2010/06/03 | 1,461 | 1,461 | 1,424 | 1,433 | 172,900 |
| 2010/06/02 | 1,390 | 1,484 | 1,390 | 1,441 | 304,500 |
| 2010/06/01 | 1,418 | 1,420 | 1,385 | 1,406 | 122,600 |
| 2010/05/31 | 1,445 | 1,458 | 1,421 | 1,426 | 114,600 |
| 2010/05/28 | 1,444 | 1,459 | 1,415 | 1,431 | 108,400 |
| 2010/05/27 | 1,392 | 1,430 | 1,390 | 1,414 | 79,300 |
| 2010/05/26 | 1,400 | 1,419 | 1,363 | 1,395 | 84,800 |
| 2010/05/25 | 1,453 | 1,460 | 1,335 | 1,390 | 76,400 |
| 2010/05/24 | 1,450 | 1,461 | 1,428 | 1,450 | 54,300 |
| 2010/05/21 | 1,437 | 1,465 | 1,419 | 1,462 | 127,900 |
| 2010/05/20 | 1,503 | 1,533 | 1,497 | 1,507 | 102,700 |
| 2010/05/19 | 1,550 | 1,550 | 1,491 | 1,543 | 114,700 |
| 2010/05/18 | 1,612 | 1,620 | 1,553 | 1,567 | 71,500 |
| 2010/05/17 | 1,620 | 1,655 | 1,605 | 1,617 | 81,900 |
| 2010/05/14 | 1,668 | 1,719 | 1,664 | 1,700 | 99,700 |
| 2010/05/13 | 1,653 | 1,689 | 1,653 | 1,671 | 57,200 |
| 2010/05/12 | 1,640 | 1,679 | 1,637 | 1,657 | 40,600 |
| 2010/05/11 | 1,663 | 1,674 | 1,603 | 1,610 | 30,000 |
| 2010/05/10 | 1,616 | 1,655 | 1,616 | 1,637 | 34,800 |
| 2010/05/07 | 1,640 | 1,674 | 1,616 | 1,630 | 54,200 |
| 2010/05/06 | 1,650 | 1,688 | 1,648 | 1,674 | 51,000 |
| 2010/04/30 | 1,687 | 1,706 | 1,683 | 1,688 | 31,700 |
| 2010/04/28 | 1,675 | 1,688 | 1,668 | 1,676 | 34,200 |
| 2010/04/27 | 1,723 | 1,723 | 1,707 | 1,714 | 14,500 |
| 2010/04/26 | 1,726 | 1,728 | 1,705 | 1,714 | 16,200 |
| 2010/04/23 | 1,673 | 1,705 | 1,673 | 1,691 | 24,300 |
| 2010/04/22 | 1,720 | 1,720 | 1,680 | 1,696 | 43,700 |
| 2010/04/21 | 1,692 | 1,730 | 1,691 | 1,720 | 38,200 |
| 2010/04/20 | 1,696 | 1,707 | 1,667 | 1,680 | 40,000 |
| 2010/04/19 | 1,687 | 1,700 | 1,682 | 1,690 | 43,600 |
| 2010/04/16 | 1,730 | 1,748 | 1,714 | 1,728 | 53,700 |
| 2010/04/15 | 1,740 | 1,760 | 1,721 | 1,748 | 46,200 |
| 2010/04/14 | 1,731 | 1,746 | 1,715 | 1,720 | 67,200 |
| 2010/04/13 | 1,766 | 1,767 | 1,726 | 1,755 | 31,600 |
| 2010/04/12 | 1,779 | 1,782 | 1,762 | 1,766 | 50,300 |
| 2010/04/09 | 1,719 | 1,746 | 1,719 | 1,745 | 22,600 |
| 2010/04/08 | 1,720 | 1,735 | 1,712 | 1,724 | 24,700 |
| 2010/04/07 | 1,731 | 1,747 | 1,725 | 1,737 | 22,400 |
| 2010/04/06 | 1,748 | 1,752 | 1,701 | 1,727 | 34,000 |
| 2010/04/05 | 1,750 | 1,756 | 1,731 | 1,753 | 40,900 |
| 2010/04/02 | 1,751 | 1,754 | 1,739 | 1,748 | 51,900 |
| 2010/04/01 | 1,738 | 1,756 | 1,736 | 1,756 | 38,000 |
| 2010/03/31 | 1,755 | 1,758 | 1,730 | 1,738 | 34,700 |
| 2010/03/30 | 1,750 | 1,757 | 1,715 | 1,746 | 37,900 |
| 2010/03/29 | 1,706 | 1,746 | 1,704 | 1,742 | 32,700 |
| 2010/03/26 | 1,770 | 1,770 | 1,743 | 1,758 | 47,100 |
| 2010/03/25 | 1,726 | 1,762 | 1,718 | 1,750 | 59,700 |
| 2010/03/24 | 1,680 | 1,740 | 1,678 | 1,739 | 92,200 |
| 2010/03/23 | 1,680 | 1,680 | 1,656 | 1,668 | 47,000 |
| 2010/03/19 | 1,680 | 1,685 | 1,665 | 1,679 | 33,300 |
| 2010/03/18 | 1,687 | 1,700 | 1,677 | 1,682 | 34,700 |
| 2010/03/17 | 1,691 | 1,695 | 1,665 | 1,685 | 38,200 |
| 2010/03/16 | 1,700 | 1,701 | 1,685 | 1,696 | 38,700 |
| 2010/03/15 | 1,700 | 1,700 | 1,687 | 1,697 | 22,900 |
| 2010/03/12 | 1,700 | 1,704 | 1,676 | 1,696 | 56,300 |
| 2010/03/11 | 1,684 | 1,705 | 1,668 | 1,705 | 99,900 |
| 2010/03/10 | 1,677 | 1,686 | 1,661 | 1,670 | 39,400 |
| 2010/03/09 | 1,649 | 1,675 | 1,645 | 1,667 | 28,200 |
| 2010/03/08 | 1,649 | 1,670 | 1,646 | 1,665 | 42,100 |
| 2010/03/05 | 1,623 | 1,629 | 1,595 | 1,621 | 47,100 |
| 2010/03/04 | 1,620 | 1,620 | 1,591 | 1,591 | 34,200 |
| 2010/03/03 | 1,584 | 1,630 | 1,577 | 1,623 | 63,900 |
| 2010/03/02 | 1,578 | 1,578 | 1,554 | 1,569 | 32,800 |
| 2010/03/01 | 1,555 | 1,565 | 1,530 | 1,558 | 67,200 |
| 2010/02/26 | 1,521 | 1,534 | 1,516 | 1,530 | 42,800 |
| 2010/02/25 | 1,523 | 1,538 | 1,522 | 1,535 | 52,800 |
| 2010/02/24 | 1,533 | 1,539 | 1,515 | 1,521 | 81,600 |
| 2010/02/23 | 1,570 | 1,570 | 1,530 | 1,548 | 86,800 |
| 2010/02/22 | 1,541 | 1,587 | 1,541 | 1,585 | 86,800 |
| 2010/02/19 | 1,578 | 1,578 | 1,532 | 1,540 | 38,300 |
| 2010/02/18 | 1,576 | 1,578 | 1,557 | 1,566 | 46,100 |
| 2010/02/17 | 1,579 | 1,579 | 1,558 | 1,576 | 42,200 |
| 2010/02/16 | 1,535 | 1,553 | 1,530 | 1,549 | 38,800 |
| 2010/02/15 | 1,565 | 1,566 | 1,523 | 1,532 | 82,300 |
| 2010/02/12 | 1,575 | 1,579 | 1,564 | 1,576 | 30,100 |
| 2010/02/10 | 1,560 | 1,587 | 1,560 | 1,571 | 45,800 |
| 2010/02/09 | 1,546 | 1,569 | 1,529 | 1,554 | 52,300 |
| 2010/02/08 | 1,570 | 1,582 | 1,541 | 1,561 | 50,500 |
| 2010/02/05 | 1,580 | 1,603 | 1,565 | 1,583 | 99,900 |
| 2010/02/04 | 1,668 | 1,668 | 1,640 | 1,652 | 47,300 |
| 2010/02/03 | 1,660 | 1,670 | 1,643 | 1,657 | 51,700 |
| 2010/02/02 | 1,665 | 1,665 | 1,638 | 1,643 | 60,200 |
| 2010/02/01 | 1,651 | 1,653 | 1,621 | 1,644 | 82,100 |
| 2010/01/29 | 1,640 | 1,668 | 1,638 | 1,651 | 61,200 |
| 2010/01/28 | 1,624 | 1,654 | 1,621 | 1,645 | 75,000 |
| 2010/01/27 | 1,625 | 1,657 | 1,623 | 1,629 | 41,300 |
| 2010/01/26 | 1,670 | 1,681 | 1,638 | 1,640 | 53,700 |
| 2010/01/25 | 1,649 | 1,680 | 1,648 | 1,663 | 76,000 |
| 2010/01/22 | 1,700 | 1,725 | 1,670 | 1,689 | 112,700 |
| 2010/01/21 | 1,700 | 1,746 | 1,694 | 1,746 | 126,700 |
| 2010/01/20 | 1,697 | 1,708 | 1,676 | 1,705 | 141,100 |
| 2010/01/19 | 1,677 | 1,678 | 1,663 | 1,666 | 67,200 |
| 2010/01/18 | 1,682 | 1,687 | 1,651 | 1,655 | 165,100 |
| 2010/01/15 | 1,704 | 1,750 | 1,684 | 1,705 | 113,300 |
| 2010/01/14 | 1,730 | 1,749 | 1,711 | 1,744 | 80,000 |
| 2010/01/13 | 1,730 | 1,745 | 1,726 | 1,726 | 45,300 |
| 2010/01/12 | 1,754 | 1,782 | 1,743 | 1,761 | 69,800 |
| 2010/01/08 | 1,762 | 1,788 | 1,740 | 1,754 | 74,800 |
| 2010/01/07 | 1,813 | 1,819 | 1,767 | 1,780 | 78,600 |
| 2010/01/06 | 1,775 | 1,810 | 1,710 | 1,799 | 206,200 |
| 2010/01/05 | 1,703 | 1,824 | 1,702 | 1,810 | 375,900 |
| 2010/01/04 | 1,619 | 1,672 | 1,618 | 1,669 | 95,900 |