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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,174 | 1,175 | 1,162 | 1,175 | 8,600 |
| 2011/12/29 | 1,161 | 1,170 | 1,152 | 1,161 | 11,800 |
| 2011/12/28 | 1,151 | 1,164 | 1,151 | 1,156 | 15,400 |
| 2011/12/27 | 1,160 | 1,178 | 1,160 | 1,160 | 19,600 |
| 2011/12/26 | 1,178 | 1,180 | 1,170 | 1,173 | 15,800 |
| 2011/12/22 | 1,165 | 1,170 | 1,137 | 1,141 | 17,700 |
| 2011/12/21 | 1,176 | 1,181 | 1,162 | 1,165 | 4,800 |
| 2011/12/20 | 1,150 | 1,174 | 1,150 | 1,161 | 14,200 |
| 2011/12/19 | 1,175 | 1,175 | 1,152 | 1,160 | 13,100 |
| 2011/12/16 | 1,176 | 1,186 | 1,171 | 1,172 | 22,700 |
| 2011/12/15 | 1,200 | 1,211 | 1,158 | 1,159 | 35,200 |
| 2011/12/14 | 1,218 | 1,230 | 1,213 | 1,222 | 29,600 |
| 2011/12/13 | 1,200 | 1,223 | 1,199 | 1,215 | 17,700 |
| 2011/12/12 | 1,204 | 1,226 | 1,201 | 1,216 | 24,400 |
| 2011/12/09 | 1,188 | 1,209 | 1,175 | 1,194 | 51,100 |
| 2011/12/08 | 1,200 | 1,200 | 1,171 | 1,181 | 25,200 |
| 2011/12/07 | 1,179 | 1,200 | 1,157 | 1,196 | 42,800 |
| 2011/12/06 | 1,174 | 1,180 | 1,147 | 1,147 | 16,400 |
| 2011/12/05 | 1,175 | 1,180 | 1,172 | 1,174 | 6,000 |
| 2011/12/02 | 1,173 | 1,181 | 1,165 | 1,180 | 33,400 |
| 2011/12/01 | 1,180 | 1,182 | 1,168 | 1,178 | 38,800 |
| 2011/11/30 | 1,155 | 1,174 | 1,147 | 1,160 | 44,100 |
| 2011/11/29 | 1,137 | 1,161 | 1,137 | 1,153 | 43,400 |
| 2011/11/28 | 1,120 | 1,143 | 1,116 | 1,137 | 35,100 |
| 2011/11/25 | 1,127 | 1,127 | 1,105 | 1,107 | 48,600 |
| 2011/11/24 | 1,148 | 1,153 | 1,128 | 1,129 | 39,100 |
| 2011/11/22 | 1,175 | 1,193 | 1,150 | 1,179 | 39,000 |
| 2011/11/21 | 1,169 | 1,185 | 1,169 | 1,181 | 21,500 |
| 2011/11/18 | 1,183 | 1,183 | 1,161 | 1,169 | 38,900 |
| 2011/11/17 | 1,140 | 1,188 | 1,132 | 1,183 | 49,500 |
| 2011/11/16 | 1,151 | 1,159 | 1,138 | 1,140 | 37,000 |
| 2011/11/15 | 1,129 | 1,160 | 1,105 | 1,153 | 50,200 |
| 2011/11/14 | 1,137 | 1,137 | 1,111 | 1,122 | 45,700 |
| 2011/11/11 | 1,068 | 1,099 | 1,059 | 1,088 | 22,900 |
| 2011/11/10 | 1,065 | 1,073 | 1,052 | 1,062 | 25,900 |
| 2011/11/09 | 1,095 | 1,099 | 1,083 | 1,094 | 27,700 |
| 2011/11/08 | 1,120 | 1,121 | 1,093 | 1,093 | 14,200 |
| 2011/11/07 | 1,117 | 1,117 | 1,100 | 1,107 | 9,700 |
| 2011/11/04 | 1,111 | 1,116 | 1,100 | 1,112 | 14,500 |
| 2011/11/02 | 1,100 | 1,105 | 1,081 | 1,096 | 34,500 |
| 2011/11/01 | 1,145 | 1,146 | 1,118 | 1,118 | 31,200 |
| 2011/10/31 | 1,160 | 1,185 | 1,155 | 1,165 | 42,500 |
| 2011/10/28 | 1,170 | 1,176 | 1,162 | 1,168 | 43,100 |
| 2011/10/27 | 1,133 | 1,167 | 1,120 | 1,159 | 59,900 |
| 2011/10/26 | 1,136 | 1,146 | 1,105 | 1,137 | 50,500 |
| 2011/10/25 | 1,122 | 1,129 | 1,114 | 1,116 | 31,200 |
| 2011/10/24 | 1,107 | 1,129 | 1,107 | 1,119 | 30,100 |
| 2011/10/21 | 1,108 | 1,110 | 1,102 | 1,106 | 14,900 |
| 2011/10/20 | 1,134 | 1,135 | 1,107 | 1,111 | 33,900 |
| 2011/10/19 | 1,167 | 1,172 | 1,131 | 1,134 | 33,400 |
| 2011/10/18 | 1,178 | 1,178 | 1,160 | 1,160 | 27,600 |
| 2011/10/17 | 1,175 | 1,188 | 1,174 | 1,180 | 27,700 |
| 2011/10/14 | 1,177 | 1,177 | 1,157 | 1,160 | 39,400 |
| 2011/10/13 | 1,180 | 1,190 | 1,179 | 1,179 | 37,300 |
| 2011/10/12 | 1,159 | 1,176 | 1,156 | 1,170 | 35,000 |
| 2011/10/11 | 1,171 | 1,184 | 1,154 | 1,159 | 55,600 |
| 2011/10/07 | 1,173 | 1,180 | 1,156 | 1,160 | 41,800 |
| 2011/10/06 | 1,142 | 1,164 | 1,142 | 1,157 | 46,400 |
| 2011/10/05 | 1,155 | 1,159 | 1,139 | 1,139 | 56,900 |
| 2011/10/04 | 1,146 | 1,155 | 1,138 | 1,152 | 45,400 |
| 2011/10/03 | 1,150 | 1,154 | 1,135 | 1,146 | 53,800 |
| 2011/09/30 | 1,196 | 1,196 | 1,150 | 1,179 | 48,700 |
| 2011/09/29 | 1,158 | 1,186 | 1,141 | 1,186 | 38,600 |
| 2011/09/28 | 1,163 | 1,186 | 1,161 | 1,173 | 41,400 |
| 2011/09/27 | 1,124 | 1,159 | 1,124 | 1,159 | 51,900 |
| 2011/09/26 | 1,180 | 1,181 | 1,110 | 1,118 | 93,800 |
| 2011/09/22 | 1,194 | 1,219 | 1,179 | 1,196 | 57,500 |
| 2011/09/21 | 1,227 | 1,236 | 1,207 | 1,207 | 59,500 |
| 2011/09/20 | 1,250 | 1,250 | 1,223 | 1,242 | 59,500 |
| 2011/09/16 | 1,268 | 1,279 | 1,255 | 1,278 | 66,300 |
| 2011/09/15 | 1,259 | 1,273 | 1,245 | 1,263 | 40,300 |
| 2011/09/14 | 1,257 | 1,262 | 1,228 | 1,233 | 44,400 |
| 2011/09/13 | 1,275 | 1,283 | 1,243 | 1,247 | 90,800 |
| 2011/09/12 | 1,232 | 1,233 | 1,198 | 1,212 | 64,200 |
| 2011/09/09 | 1,252 | 1,267 | 1,244 | 1,244 | 67,500 |
| 2011/09/08 | 1,256 | 1,280 | 1,248 | 1,251 | 61,100 |
| 2011/09/07 | 1,280 | 1,300 | 1,246 | 1,251 | 59,800 |
| 2011/09/06 | 1,320 | 1,320 | 1,273 | 1,280 | 26,500 |
| 2011/09/05 | 1,305 | 1,320 | 1,290 | 1,305 | 68,800 |
| 2011/09/02 | 1,293 | 1,299 | 1,274 | 1,299 | 44,800 |
| 2011/09/01 | 1,300 | 1,308 | 1,283 | 1,297 | 37,900 |
| 2011/08/31 | 1,280 | 1,298 | 1,275 | 1,294 | 40,000 |
| 2011/08/30 | 1,292 | 1,293 | 1,273 | 1,286 | 35,700 |
| 2011/08/29 | 1,276 | 1,289 | 1,257 | 1,276 | 35,200 |
| 2011/08/26 | 1,256 | 1,280 | 1,250 | 1,276 | 85,000 |
| 2011/08/25 | 1,229 | 1,272 | 1,224 | 1,238 | 91,800 |
| 2011/08/24 | 1,247 | 1,275 | 1,216 | 1,230 | 87,800 |
| 2011/08/23 | 1,245 | 1,260 | 1,209 | 1,222 | 73,500 |
| 2011/08/22 | 1,236 | 1,270 | 1,210 | 1,221 | 55,900 |
| 2011/08/19 | 1,261 | 1,279 | 1,252 | 1,259 | 58,300 |
| 2011/08/18 | 1,307 | 1,307 | 1,278 | 1,290 | 37,700 |
| 2011/08/17 | 1,285 | 1,309 | 1,274 | 1,303 | 51,900 |
| 2011/08/16 | 1,300 | 1,300 | 1,277 | 1,284 | 31,400 |
| 2011/08/15 | 1,309 | 1,319 | 1,281 | 1,285 | 47,600 |
| 2011/08/12 | 1,318 | 1,318 | 1,277 | 1,297 | 60,300 |
| 2011/08/11 | 1,280 | 1,322 | 1,274 | 1,309 | 82,100 |
| 2011/08/10 | 1,309 | 1,327 | 1,288 | 1,288 | 109,900 |
| 2011/08/09 | 1,222 | 1,286 | 1,207 | 1,286 | 240,600 |
| 2011/08/08 | 1,194 | 1,203 | 1,186 | 1,198 | 49,300 |
| 2011/08/05 | 1,196 | 1,224 | 1,190 | 1,224 | 49,900 |
| 2011/08/04 | 1,246 | 1,275 | 1,246 | 1,256 | 40,500 |
| 2011/08/03 | 1,261 | 1,273 | 1,230 | 1,246 | 60,900 |
| 2011/08/02 | 1,283 | 1,284 | 1,253 | 1,257 | 54,100 |
| 2011/08/01 | 1,267 | 1,308 | 1,262 | 1,301 | 37,700 |
| 2011/07/29 | 1,258 | 1,278 | 1,251 | 1,267 | 51,700 |
| 2011/07/28 | 1,285 | 1,298 | 1,266 | 1,274 | 49,200 |
| 2011/07/27 | 1,320 | 1,320 | 1,297 | 1,305 | 31,800 |
| 2011/07/26 | 1,300 | 1,322 | 1,300 | 1,316 | 48,200 |
| 2011/07/25 | 1,314 | 1,317 | 1,296 | 1,301 | 58,600 |
| 2011/07/22 | 1,300 | 1,316 | 1,299 | 1,305 | 45,500 |
| 2011/07/21 | 1,289 | 1,305 | 1,288 | 1,300 | 44,800 |
| 2011/07/20 | 1,315 | 1,322 | 1,288 | 1,297 | 80,100 |
| 2011/07/19 | 1,300 | 1,334 | 1,294 | 1,305 | 110,600 |
| 2011/07/15 | 1,278 | 1,320 | 1,274 | 1,282 | 156,100 |
| 2011/07/14 | 1,220 | 1,277 | 1,218 | 1,273 | 127,100 |
| 2011/07/13 | 1,200 | 1,223 | 1,200 | 1,219 | 21,100 |
| 2011/07/12 | 1,208 | 1,209 | 1,200 | 1,208 | 24,900 |
| 2011/07/11 | 1,222 | 1,222 | 1,215 | 1,220 | 20,200 |
| 2011/07/08 | 1,220 | 1,221 | 1,214 | 1,217 | 35,900 |
| 2011/07/07 | 1,214 | 1,219 | 1,201 | 1,213 | 17,000 |
| 2011/07/06 | 1,206 | 1,214 | 1,200 | 1,214 | 42,300 |
| 2011/07/05 | 1,211 | 1,216 | 1,208 | 1,208 | 26,000 |
| 2011/07/04 | 1,219 | 1,222 | 1,210 | 1,211 | 36,700 |
| 2011/07/01 | 1,220 | 1,224 | 1,206 | 1,206 | 36,700 |
| 2011/06/30 | 1,205 | 1,213 | 1,201 | 1,213 | 25,400 |
| 2011/06/29 | 1,199 | 1,203 | 1,190 | 1,202 | 41,700 |
| 2011/06/28 | 1,199 | 1,199 | 1,181 | 1,186 | 35,800 |
| 2011/06/27 | 1,205 | 1,205 | 1,178 | 1,181 | 49,600 |
| 2011/06/24 | 1,202 | 1,204 | 1,194 | 1,200 | 31,200 |
| 2011/06/23 | 1,190 | 1,204 | 1,183 | 1,195 | 17,000 |
| 2011/06/22 | 1,183 | 1,200 | 1,183 | 1,197 | 31,400 |
| 2011/06/21 | 1,184 | 1,184 | 1,169 | 1,180 | 19,300 |
| 2011/06/20 | 1,165 | 1,185 | 1,163 | 1,164 | 34,100 |
| 2011/06/17 | 1,155 | 1,168 | 1,142 | 1,165 | 48,300 |
| 2011/06/16 | 1,182 | 1,182 | 1,152 | 1,152 | 34,400 |
| 2011/06/15 | 1,194 | 1,194 | 1,180 | 1,182 | 21,300 |
| 2011/06/14 | 1,170 | 1,183 | 1,166 | 1,178 | 20,600 |
| 2011/06/13 | 1,163 | 1,175 | 1,163 | 1,173 | 24,000 |
| 2011/06/10 | 1,162 | 1,175 | 1,162 | 1,163 | 40,900 |
| 2011/06/09 | 1,160 | 1,160 | 1,147 | 1,151 | 32,500 |
| 2011/06/08 | 1,164 | 1,174 | 1,151 | 1,162 | 36,600 |
| 2011/06/07 | 1,152 | 1,164 | 1,142 | 1,164 | 79,100 |
| 2011/06/06 | 1,170 | 1,193 | 1,169 | 1,170 | 29,200 |
| 2011/06/03 | 1,189 | 1,199 | 1,174 | 1,175 | 57,000 |
| 2011/06/02 | 1,185 | 1,197 | 1,181 | 1,191 | 48,900 |
| 2011/06/01 | 1,223 | 1,223 | 1,205 | 1,214 | 73,100 |
| 2011/05/31 | 1,200 | 1,217 | 1,189 | 1,210 | 79,500 |
| 2011/05/30 | 1,191 | 1,215 | 1,185 | 1,207 | 44,500 |
| 2011/05/27 | 1,178 | 1,202 | 1,162 | 1,190 | 116,800 |
| 2011/05/26 | 1,148 | 1,177 | 1,143 | 1,172 | 121,400 |
| 2011/05/25 | 1,135 | 1,148 | 1,128 | 1,132 | 150,600 |
| 2011/05/24 | 1,180 | 1,180 | 1,137 | 1,139 | 137,500 |
| 2011/05/23 | 1,200 | 1,204 | 1,168 | 1,180 | 103,500 |
| 2011/05/20 | 1,147 | 1,169 | 1,141 | 1,141 | 31,800 |
| 2011/05/19 | 1,170 | 1,183 | 1,147 | 1,158 | 71,800 |
| 2011/05/18 | 1,118 | 1,168 | 1,110 | 1,168 | 62,200 |
| 2011/05/17 | 1,126 | 1,131 | 1,102 | 1,116 | 133,600 |
| 2011/05/16 | 1,165 | 1,173 | 1,126 | 1,131 | 101,900 |
| 2011/05/13 | 1,175 | 1,188 | 1,140 | 1,160 | 100,600 |
| 2011/05/12 | 1,196 | 1,202 | 1,176 | 1,176 | 57,100 |
| 2011/05/11 | 1,207 | 1,216 | 1,200 | 1,202 | 40,100 |
| 2011/05/10 | 1,196 | 1,206 | 1,193 | 1,205 | 33,800 |
| 2011/05/09 | 1,222 | 1,222 | 1,192 | 1,193 | 79,000 |
| 2011/05/06 | 1,230 | 1,242 | 1,210 | 1,233 | 60,600 |
| 2011/05/02 | 1,250 | 1,255 | 1,243 | 1,250 | 41,600 |
| 2011/04/28 | 1,237 | 1,243 | 1,224 | 1,236 | 70,300 |
| 2011/04/27 | 1,235 | 1,246 | 1,233 | 1,233 | 24,000 |
| 2011/04/26 | 1,262 | 1,262 | 1,230 | 1,233 | 46,500 |
| 2011/04/25 | 1,260 | 1,267 | 1,247 | 1,256 | 52,100 |
| 2011/04/22 | 1,238 | 1,247 | 1,219 | 1,235 | 35,800 |
| 2011/04/21 | 1,245 | 1,245 | 1,223 | 1,228 | 39,700 |
| 2011/04/20 | 1,213 | 1,227 | 1,204 | 1,225 | 35,800 |
| 2011/04/19 | 1,201 | 1,209 | 1,187 | 1,190 | 42,100 |
| 2011/04/18 | 1,221 | 1,231 | 1,207 | 1,218 | 21,700 |
| 2011/04/15 | 1,257 | 1,257 | 1,221 | 1,224 | 44,200 |
| 2011/04/14 | 1,238 | 1,253 | 1,225 | 1,245 | 63,300 |
| 2011/04/13 | 1,181 | 1,244 | 1,180 | 1,237 | 73,900 |
| 2011/04/12 | 1,199 | 1,199 | 1,181 | 1,185 | 64,400 |
| 2011/04/11 | 1,176 | 1,212 | 1,174 | 1,207 | 34,900 |
| 2011/04/08 | 1,149 | 1,189 | 1,132 | 1,185 | 92,000 |
| 2011/04/07 | 1,165 | 1,187 | 1,156 | 1,161 | 91,900 |
| 2011/04/06 | 1,155 | 1,186 | 1,149 | 1,162 | 91,900 |
| 2011/04/05 | 1,206 | 1,210 | 1,135 | 1,153 | 194,600 |
| 2011/04/04 | 1,235 | 1,240 | 1,206 | 1,210 | 102,200 |
| 2011/04/01 | 1,266 | 1,278 | 1,252 | 1,252 | 81,900 |
| 2011/03/31 | 1,283 | 1,284 | 1,246 | 1,265 | 51,200 |
| 2011/03/30 | 1,240 | 1,281 | 1,233 | 1,281 | 87,900 |
| 2011/03/29 | 1,208 | 1,251 | 1,200 | 1,244 | 83,900 |
| 2011/03/28 | 1,270 | 1,271 | 1,237 | 1,250 | 79,100 |
| 2011/03/25 | 1,261 | 1,272 | 1,251 | 1,271 | 117,800 |
| 2011/03/24 | 1,251 | 1,275 | 1,244 | 1,250 | 62,700 |
| 2011/03/23 | 1,250 | 1,272 | 1,210 | 1,250 | 102,700 |
| 2011/03/22 | 1,197 | 1,219 | 1,178 | 1,208 | 175,100 |
| 2011/03/18 | 1,109 | 1,165 | 1,104 | 1,139 | 136,800 |
| 2011/03/17 | 1,000 | 1,096 | 1,000 | 1,079 | 115,000 |
| 2011/03/16 | 1,020 | 1,065 | 1,003 | 1,065 | 176,700 |
| 2011/03/15 | 1,092 | 1,095 | 842 | 956 | 187,700 |
| 2011/03/14 | 1,098 | 1,221 | 1,098 | 1,140 | 214,000 |
| 2011/03/11 | 1,378 | 1,379 | 1,361 | 1,368 | 82,700 |
| 2011/03/10 | 1,410 | 1,412 | 1,395 | 1,395 | 46,700 |
| 2011/03/09 | 1,422 | 1,426 | 1,411 | 1,411 | 32,300 |
| 2011/03/08 | 1,402 | 1,411 | 1,402 | 1,405 | 65,500 |
| 2011/03/07 | 1,422 | 1,424 | 1,402 | 1,411 | 50,500 |
| 2011/03/04 | 1,438 | 1,438 | 1,418 | 1,422 | 41,100 |
| 2011/03/03 | 1,426 | 1,436 | 1,424 | 1,426 | 33,200 |
| 2011/03/02 | 1,440 | 1,456 | 1,418 | 1,419 | 89,400 |
| 2011/03/01 | 1,456 | 1,472 | 1,448 | 1,462 | 48,300 |
| 2011/02/28 | 1,445 | 1,458 | 1,423 | 1,451 | 49,000 |
| 2011/02/25 | 1,414 | 1,429 | 1,413 | 1,427 | 73,400 |
| 2011/02/24 | 1,474 | 1,488 | 1,418 | 1,426 | 188,200 |
| 2011/02/23 | 1,464 | 1,514 | 1,461 | 1,468 | 162,700 |
| 2011/02/22 | 1,450 | 1,527 | 1,440 | 1,504 | 293,700 |
| 2011/02/21 | 1,470 | 1,470 | 1,447 | 1,450 | 61,100 |
| 2011/02/18 | 1,458 | 1,487 | 1,449 | 1,478 | 84,900 |
| 2011/02/17 | 1,476 | 1,476 | 1,450 | 1,460 | 61,600 |
| 2011/02/16 | 1,487 | 1,487 | 1,459 | 1,464 | 91,500 |
| 2011/02/15 | 1,481 | 1,487 | 1,475 | 1,483 | 90,500 |
| 2011/02/14 | 1,460 | 1,479 | 1,453 | 1,478 | 105,000 |
| 2011/02/10 | 1,450 | 1,457 | 1,430 | 1,449 | 90,400 |
| 2011/02/09 | 1,440 | 1,463 | 1,432 | 1,456 | 199,900 |
| 2011/02/08 | 1,426 | 1,436 | 1,422 | 1,432 | 160,900 |
| 2011/02/07 | 1,390 | 1,403 | 1,381 | 1,401 | 158,300 |
| 2011/02/04 | 1,389 | 1,394 | 1,375 | 1,376 | 119,000 |
| 2011/02/03 | 1,396 | 1,404 | 1,378 | 1,381 | 69,900 |
| 2011/02/02 | 1,384 | 1,403 | 1,384 | 1,398 | 95,100 |
| 2011/02/01 | 1,402 | 1,402 | 1,370 | 1,376 | 69,600 |
| 2011/01/31 | 1,375 | 1,398 | 1,371 | 1,385 | 40,100 |
| 2011/01/28 | 1,390 | 1,392 | 1,377 | 1,380 | 35,400 |
| 2011/01/27 | 1,389 | 1,406 | 1,385 | 1,395 | 61,100 |
| 2011/01/26 | 1,429 | 1,429 | 1,386 | 1,393 | 98,700 |
| 2011/01/25 | 1,424 | 1,430 | 1,413 | 1,423 | 30,800 |
| 2011/01/24 | 1,413 | 1,422 | 1,405 | 1,418 | 53,700 |
| 2011/01/21 | 1,480 | 1,482 | 1,406 | 1,413 | 171,600 |
| 2011/01/20 | 1,469 | 1,482 | 1,457 | 1,480 | 82,700 |
| 2011/01/19 | 1,460 | 1,482 | 1,455 | 1,478 | 145,700 |
| 2011/01/18 | 1,411 | 1,442 | 1,410 | 1,441 | 85,500 |
| 2011/01/17 | 1,435 | 1,445 | 1,403 | 1,406 | 125,500 |
| 2011/01/14 | 1,450 | 1,452 | 1,433 | 1,438 | 72,400 |
| 2011/01/13 | 1,434 | 1,452 | 1,433 | 1,450 | 144,400 |
| 2011/01/12 | 1,449 | 1,458 | 1,428 | 1,431 | 88,100 |
| 2011/01/11 | 1,457 | 1,459 | 1,430 | 1,440 | 124,500 |
| 2011/01/07 | 1,478 | 1,492 | 1,453 | 1,457 | 120,100 |
| 2011/01/06 | 1,471 | 1,487 | 1,471 | 1,475 | 113,400 |
| 2011/01/05 | 1,462 | 1,479 | 1,453 | 1,477 | 144,600 |
| 2011/01/04 | 1,470 | 1,495 | 1,465 | 1,478 | 128,400 |