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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,387 | 1,410 | 1,384 | 1,409 | 31,400 |
| 2013/12/27 | 1,354 | 1,385 | 1,354 | 1,383 | 29,100 |
| 2013/12/26 | 1,350 | 1,358 | 1,340 | 1,352 | 16,300 |
| 2013/12/25 | 1,325 | 1,328 | 1,305 | 1,320 | 34,200 |
| 2013/12/24 | 1,324 | 1,350 | 1,322 | 1,323 | 37,900 |
| 2013/12/20 | 1,356 | 1,366 | 1,349 | 1,354 | 17,700 |
| 2013/12/19 | 1,358 | 1,369 | 1,354 | 1,367 | 22,400 |
| 2013/12/18 | 1,339 | 1,360 | 1,339 | 1,360 | 21,500 |
| 2013/12/17 | 1,332 | 1,344 | 1,332 | 1,344 | 10,700 |
| 2013/12/16 | 1,334 | 1,345 | 1,329 | 1,329 | 26,800 |
| 2013/12/13 | 1,325 | 1,350 | 1,321 | 1,336 | 81,400 |
| 2013/12/12 | 1,360 | 1,361 | 1,348 | 1,351 | 36,900 |
| 2013/12/11 | 1,361 | 1,379 | 1,360 | 1,371 | 24,700 |
| 2013/12/10 | 1,377 | 1,391 | 1,365 | 1,368 | 33,100 |
| 2013/12/09 | 1,380 | 1,393 | 1,376 | 1,391 | 26,100 |
| 2013/12/06 | 1,359 | 1,366 | 1,350 | 1,362 | 29,100 |
| 2013/12/05 | 1,388 | 1,391 | 1,364 | 1,365 | 33,800 |
| 2013/12/04 | 1,382 | 1,393 | 1,370 | 1,378 | 27,300 |
| 2013/12/03 | 1,402 | 1,406 | 1,386 | 1,388 | 30,700 |
| 2013/12/02 | 1,401 | 1,409 | 1,396 | 1,403 | 12,900 |
| 2013/11/29 | 1,400 | 1,413 | 1,399 | 1,401 | 17,900 |
| 2013/11/28 | 1,418 | 1,425 | 1,398 | 1,399 | 24,000 |
| 2013/11/27 | 1,419 | 1,422 | 1,414 | 1,417 | 15,800 |
| 2013/11/26 | 1,422 | 1,422 | 1,412 | 1,419 | 22,800 |
| 2013/11/25 | 1,400 | 1,424 | 1,400 | 1,422 | 31,600 |
| 2013/11/22 | 1,396 | 1,408 | 1,389 | 1,400 | 36,000 |
| 2013/11/21 | 1,396 | 1,409 | 1,389 | 1,402 | 30,200 |
| 2013/11/20 | 1,381 | 1,389 | 1,378 | 1,385 | 27,100 |
| 2013/11/19 | 1,397 | 1,405 | 1,385 | 1,386 | 19,000 |
| 2013/11/18 | 1,399 | 1,405 | 1,394 | 1,397 | 22,700 |
| 2013/11/15 | 1,360 | 1,398 | 1,356 | 1,394 | 34,600 |
| 2013/11/14 | 1,357 | 1,358 | 1,293 | 1,349 | 35,300 |
| 2013/11/13 | 1,353 | 1,360 | 1,343 | 1,351 | 14,900 |
| 2013/11/12 | 1,330 | 1,365 | 1,330 | 1,353 | 38,700 |
| 2013/11/11 | 1,335 | 1,354 | 1,330 | 1,343 | 23,500 |
| 2013/11/08 | 1,351 | 1,371 | 1,335 | 1,343 | 16,800 |
| 2013/11/07 | 1,385 | 1,385 | 1,361 | 1,364 | 6,100 |
| 2013/11/06 | 1,358 | 1,385 | 1,358 | 1,379 | 17,800 |
| 2013/11/05 | 1,363 | 1,368 | 1,346 | 1,349 | 22,300 |
| 2013/11/01 | 1,374 | 1,376 | 1,361 | 1,366 | 18,900 |
| 2013/10/31 | 1,398 | 1,403 | 1,372 | 1,374 | 27,300 |
| 2013/10/30 | 1,401 | 1,415 | 1,401 | 1,402 | 20,800 |
| 2013/10/29 | 1,400 | 1,417 | 1,400 | 1,413 | 16,400 |
| 2013/10/28 | 1,427 | 1,427 | 1,403 | 1,409 | 16,900 |
| 2013/10/25 | 1,417 | 1,430 | 1,410 | 1,417 | 22,100 |
| 2013/10/24 | 1,417 | 1,427 | 1,408 | 1,417 | 17,700 |
| 2013/10/23 | 1,418 | 1,442 | 1,410 | 1,417 | 39,900 |
| 2013/10/22 | 1,433 | 1,434 | 1,419 | 1,426 | 19,100 |
| 2013/10/21 | 1,417 | 1,429 | 1,407 | 1,416 | 18,100 |
| 2013/10/18 | 1,418 | 1,437 | 1,416 | 1,417 | 22,200 |
| 2013/10/17 | 1,409 | 1,427 | 1,400 | 1,418 | 32,400 |
| 2013/10/16 | 1,441 | 1,441 | 1,406 | 1,408 | 20,600 |
| 2013/10/15 | 1,440 | 1,444 | 1,417 | 1,430 | 24,900 |
| 2013/10/11 | 1,428 | 1,444 | 1,426 | 1,440 | 45,300 |
| 2013/10/10 | 1,411 | 1,422 | 1,401 | 1,410 | 24,600 |
| 2013/10/09 | 1,400 | 1,420 | 1,398 | 1,420 | 28,300 |
| 2013/10/08 | 1,395 | 1,407 | 1,389 | 1,400 | 27,500 |
| 2013/10/07 | 1,387 | 1,400 | 1,387 | 1,397 | 30,200 |
| 2013/10/04 | 1,392 | 1,399 | 1,379 | 1,387 | 19,000 |
| 2013/10/03 | 1,382 | 1,402 | 1,382 | 1,392 | 36,100 |
| 2013/10/02 | 1,408 | 1,421 | 1,376 | 1,380 | 40,000 |
| 2013/10/01 | 1,389 | 1,415 | 1,385 | 1,408 | 24,600 |
| 2013/09/30 | 1,402 | 1,418 | 1,400 | 1,403 | 17,800 |
| 2013/09/27 | 1,408 | 1,432 | 1,408 | 1,425 | 20,800 |
| 2013/09/26 | 1,419 | 1,431 | 1,403 | 1,431 | 11,900 |
| 2013/09/25 | 1,427 | 1,432 | 1,384 | 1,430 | 48,600 |
| 2013/09/24 | 1,417 | 1,422 | 1,384 | 1,420 | 18,600 |
| 2013/09/20 | 1,422 | 1,423 | 1,410 | 1,423 | 26,700 |
| 2013/09/19 | 1,384 | 1,422 | 1,378 | 1,414 | 66,100 |
| 2013/09/18 | 1,372 | 1,383 | 1,369 | 1,379 | 33,700 |
| 2013/09/17 | 1,359 | 1,372 | 1,354 | 1,365 | 36,300 |
| 2013/09/13 | 1,324 | 1,350 | 1,323 | 1,349 | 56,400 |
| 2013/09/12 | 1,305 | 1,312 | 1,300 | 1,312 | 20,600 |
| 2013/09/11 | 1,310 | 1,320 | 1,303 | 1,315 | 19,300 |
| 2013/09/10 | 1,287 | 1,311 | 1,285 | 1,309 | 24,400 |
| 2013/09/09 | 1,280 | 1,290 | 1,272 | 1,287 | 39,400 |
| 2013/09/06 | 1,290 | 1,290 | 1,252 | 1,258 | 31,900 |
| 2013/09/05 | 1,281 | 1,283 | 1,271 | 1,278 | 21,200 |
| 2013/09/04 | 1,268 | 1,276 | 1,266 | 1,271 | 24,400 |
| 2013/09/03 | 1,291 | 1,291 | 1,278 | 1,283 | 24,700 |
| 2013/09/02 | 1,296 | 1,296 | 1,269 | 1,273 | 17,100 |
| 2013/08/30 | 1,320 | 1,320 | 1,280 | 1,280 | 36,000 |
| 2013/08/29 | 1,278 | 1,302 | 1,278 | 1,298 | 38,900 |
| 2013/08/28 | 1,296 | 1,301 | 1,266 | 1,278 | 41,100 |
| 2013/08/27 | 1,309 | 1,315 | 1,296 | 1,296 | 18,600 |
| 2013/08/26 | 1,322 | 1,323 | 1,301 | 1,308 | 22,300 |
| 2013/08/23 | 1,296 | 1,319 | 1,290 | 1,313 | 29,600 |
| 2013/08/22 | 1,276 | 1,288 | 1,261 | 1,284 | 24,000 |
| 2013/08/21 | 1,272 | 1,282 | 1,267 | 1,278 | 45,100 |
| 2013/08/20 | 1,251 | 1,290 | 1,251 | 1,269 | 38,200 |
| 2013/08/19 | 1,269 | 1,269 | 1,244 | 1,251 | 56,200 |
| 2013/08/16 | 1,294 | 1,294 | 1,267 | 1,269 | 45,400 |
| 2013/08/15 | 1,303 | 1,306 | 1,293 | 1,294 | 29,500 |
| 2013/08/14 | 1,325 | 1,325 | 1,305 | 1,314 | 31,800 |
| 2013/08/13 | 1,300 | 1,317 | 1,292 | 1,314 | 49,300 |
| 2013/08/12 | 1,300 | 1,329 | 1,280 | 1,286 | 51,200 |
| 2013/08/09 | 1,304 | 1,320 | 1,303 | 1,309 | 18,700 |
| 2013/08/08 | 1,306 | 1,334 | 1,303 | 1,304 | 33,400 |
| 2013/08/07 | 1,337 | 1,354 | 1,301 | 1,318 | 50,700 |
| 2013/08/06 | 1,361 | 1,364 | 1,337 | 1,356 | 18,600 |
| 2013/08/05 | 1,332 | 1,373 | 1,331 | 1,361 | 29,100 |
| 2013/08/02 | 1,310 | 1,350 | 1,310 | 1,350 | 35,200 |
| 2013/08/01 | 1,286 | 1,300 | 1,285 | 1,300 | 25,100 |
| 2013/07/31 | 1,285 | 1,306 | 1,275 | 1,284 | 30,900 |
| 2013/07/30 | 1,283 | 1,304 | 1,272 | 1,281 | 46,500 |
| 2013/07/29 | 1,302 | 1,302 | 1,278 | 1,278 | 27,100 |
| 2013/07/26 | 1,346 | 1,349 | 1,312 | 1,323 | 53,700 |
| 2013/07/25 | 1,332 | 1,356 | 1,326 | 1,346 | 98,100 |
| 2013/07/24 | 1,314 | 1,335 | 1,307 | 1,325 | 49,300 |
| 2013/07/23 | 1,302 | 1,316 | 1,296 | 1,312 | 31,700 |
| 2013/07/22 | 1,302 | 1,312 | 1,296 | 1,310 | 21,600 |
| 2013/07/19 | 1,316 | 1,319 | 1,295 | 1,305 | 37,200 |
| 2013/07/18 | 1,306 | 1,325 | 1,306 | 1,320 | 51,300 |
| 2013/07/17 | 1,310 | 1,319 | 1,300 | 1,314 | 31,500 |
| 2013/07/16 | 1,323 | 1,331 | 1,314 | 1,325 | 35,600 |
| 2013/07/12 | 1,328 | 1,329 | 1,314 | 1,321 | 36,700 |
| 2013/07/11 | 1,330 | 1,330 | 1,300 | 1,322 | 33,600 |
| 2013/07/10 | 1,333 | 1,333 | 1,315 | 1,328 | 29,600 |
| 2013/07/09 | 1,309 | 1,324 | 1,296 | 1,324 | 47,300 |
| 2013/07/08 | 1,327 | 1,340 | 1,304 | 1,307 | 31,200 |
| 2013/07/05 | 1,324 | 1,330 | 1,311 | 1,325 | 48,200 |
| 2013/07/04 | 1,310 | 1,327 | 1,310 | 1,314 | 67,600 |
| 2013/07/03 | 1,269 | 1,310 | 1,255 | 1,304 | 166,000 |
| 2013/07/02 | 1,256 | 1,274 | 1,243 | 1,264 | 229,200 |
| 2013/07/01 | 1,242 | 1,245 | 1,227 | 1,239 | 100,100 |
| 2013/06/28 | 1,243 | 1,243 | 1,221 | 1,240 | 47,200 |
| 2013/06/27 | 1,193 | 1,219 | 1,190 | 1,219 | 75,600 |
| 2013/06/26 | 1,237 | 1,252 | 1,188 | 1,191 | 111,000 |
| 2013/06/25 | 1,202 | 1,225 | 1,190 | 1,217 | 100,600 |
| 2013/06/24 | 1,225 | 1,241 | 1,200 | 1,202 | 50,500 |
| 2013/06/21 | 1,188 | 1,234 | 1,180 | 1,225 | 84,700 |
| 2013/06/20 | 1,203 | 1,225 | 1,187 | 1,225 | 70,500 |
| 2013/06/19 | 1,214 | 1,228 | 1,197 | 1,203 | 45,300 |
| 2013/06/18 | 1,200 | 1,207 | 1,190 | 1,197 | 62,700 |
| 2013/06/17 | 1,170 | 1,205 | 1,165 | 1,198 | 50,300 |
| 2013/06/14 | 1,172 | 1,205 | 1,165 | 1,172 | 77,200 |
| 2013/06/13 | 1,182 | 1,185 | 1,159 | 1,167 | 93,100 |
| 2013/06/12 | 1,200 | 1,203 | 1,172 | 1,190 | 113,000 |
| 2013/06/11 | 1,216 | 1,262 | 1,208 | 1,225 | 153,900 |
| 2013/06/10 | 1,180 | 1,194 | 1,161 | 1,175 | 51,300 |
| 2013/06/07 | 1,159 | 1,164 | 1,113 | 1,136 | 78,600 |
| 2013/06/06 | 1,181 | 1,209 | 1,174 | 1,182 | 70,800 |
| 2013/06/05 | 1,205 | 1,234 | 1,192 | 1,194 | 39,800 |
| 2013/06/04 | 1,200 | 1,227 | 1,192 | 1,221 | 84,600 |
| 2013/06/03 | 1,207 | 1,232 | 1,195 | 1,200 | 87,100 |
| 2013/05/31 | 1,250 | 1,260 | 1,205 | 1,205 | 97,900 |
| 2013/05/30 | 1,275 | 1,275 | 1,221 | 1,226 | 109,400 |
| 2013/05/29 | 1,308 | 1,335 | 1,298 | 1,307 | 36,100 |
| 2013/05/28 | 1,275 | 1,304 | 1,273 | 1,296 | 51,500 |
| 2013/05/27 | 1,303 | 1,311 | 1,275 | 1,287 | 74,400 |
| 2013/05/24 | 1,343 | 1,377 | 1,311 | 1,338 | 105,000 |
| 2013/05/23 | 1,403 | 1,420 | 1,340 | 1,342 | 82,400 |
| 2013/05/22 | 1,430 | 1,441 | 1,405 | 1,416 | 65,900 |
| 2013/05/21 | 1,424 | 1,445 | 1,418 | 1,430 | 69,100 |
| 2013/05/20 | 1,425 | 1,431 | 1,412 | 1,424 | 95,200 |
| 2013/05/17 | 1,397 | 1,433 | 1,390 | 1,419 | 65,000 |
| 2013/05/16 | 1,450 | 1,450 | 1,376 | 1,412 | 106,400 |
| 2013/05/15 | 1,484 | 1,485 | 1,434 | 1,439 | 62,800 |
| 2013/05/14 | 1,455 | 1,489 | 1,441 | 1,484 | 125,100 |
| 2013/05/13 | 1,447 | 1,458 | 1,417 | 1,447 | 70,800 |
| 2013/05/10 | 1,449 | 1,460 | 1,426 | 1,437 | 43,800 |
| 2013/05/09 | 1,451 | 1,455 | 1,429 | 1,434 | 31,800 |
| 2013/05/08 | 1,460 | 1,470 | 1,436 | 1,439 | 51,600 |
| 2013/05/07 | 1,430 | 1,459 | 1,425 | 1,458 | 66,300 |
| 2013/05/02 | 1,388 | 1,409 | 1,380 | 1,407 | 37,100 |
| 2013/05/01 | 1,413 | 1,417 | 1,382 | 1,396 | 56,900 |
| 2013/04/30 | 1,380 | 1,417 | 1,380 | 1,411 | 90,200 |
| 2013/04/26 | 1,397 | 1,408 | 1,373 | 1,377 | 76,500 |
| 2013/04/25 | 1,383 | 1,409 | 1,383 | 1,397 | 90,200 |
| 2013/04/24 | 1,395 | 1,407 | 1,363 | 1,391 | 115,500 |
| 2013/04/23 | 1,393 | 1,399 | 1,363 | 1,390 | 79,700 |
| 2013/04/22 | 1,367 | 1,401 | 1,367 | 1,392 | 95,000 |
| 2013/04/19 | 1,379 | 1,388 | 1,348 | 1,361 | 75,200 |
| 2013/04/18 | 1,377 | 1,399 | 1,362 | 1,380 | 123,100 |
| 2013/04/17 | 1,339 | 1,378 | 1,338 | 1,376 | 68,100 |
| 2013/04/16 | 1,256 | 1,331 | 1,256 | 1,322 | 137,900 |
| 2013/04/15 | 1,368 | 1,368 | 1,300 | 1,305 | 150,700 |
| 2013/04/12 | 1,389 | 1,393 | 1,370 | 1,384 | 67,200 |
| 2013/04/11 | 1,393 | 1,404 | 1,376 | 1,394 | 66,700 |
| 2013/04/10 | 1,375 | 1,395 | 1,375 | 1,387 | 83,700 |
| 2013/04/09 | 1,377 | 1,387 | 1,350 | 1,375 | 74,700 |
| 2013/04/08 | 1,352 | 1,377 | 1,335 | 1,369 | 88,600 |
| 2013/04/05 | 1,379 | 1,407 | 1,326 | 1,352 | 160,600 |
| 2013/04/04 | 1,328 | 1,358 | 1,295 | 1,358 | 94,200 |
| 2013/04/03 | 1,332 | 1,359 | 1,327 | 1,338 | 56,000 |
| 2013/04/02 | 1,338 | 1,351 | 1,300 | 1,332 | 71,500 |
| 2013/04/01 | 1,455 | 1,459 | 1,366 | 1,367 | 79,800 |
| 2013/03/29 | 1,435 | 1,448 | 1,423 | 1,444 | 45,100 |
| 2013/03/28 | 1,438 | 1,444 | 1,412 | 1,438 | 27,200 |
| 2013/03/27 | 1,412 | 1,454 | 1,411 | 1,447 | 111,900 |
| 2013/03/26 | 1,473 | 1,473 | 1,396 | 1,454 | 89,800 |
| 2013/03/25 | 1,545 | 1,545 | 1,482 | 1,483 | 61,900 |
| 2013/03/22 | 1,550 | 1,585 | 1,504 | 1,520 | 109,300 |
| 2013/03/21 | 1,477 | 1,528 | 1,462 | 1,521 | 107,700 |
| 2013/03/19 | 1,434 | 1,486 | 1,432 | 1,475 | 62,200 |
| 2013/03/18 | 1,424 | 1,432 | 1,409 | 1,417 | 46,800 |
| 2013/03/15 | 1,426 | 1,438 | 1,412 | 1,432 | 81,100 |
| 2013/03/14 | 1,400 | 1,413 | 1,381 | 1,409 | 55,300 |
| 2013/03/13 | 1,379 | 1,407 | 1,378 | 1,404 | 75,300 |
| 2013/03/12 | 1,366 | 1,373 | 1,356 | 1,368 | 43,900 |
| 2013/03/11 | 1,346 | 1,364 | 1,346 | 1,362 | 37,100 |
| 2013/03/08 | 1,340 | 1,350 | 1,333 | 1,341 | 71,900 |
| 2013/03/07 | 1,341 | 1,357 | 1,331 | 1,337 | 50,300 |
| 2013/03/06 | 1,314 | 1,341 | 1,314 | 1,335 | 54,100 |
| 2013/03/05 | 1,320 | 1,320 | 1,306 | 1,313 | 31,900 |
| 2013/03/04 | 1,328 | 1,328 | 1,300 | 1,302 | 59,000 |
| 2013/03/01 | 1,295 | 1,317 | 1,288 | 1,312 | 68,400 |
| 2013/02/28 | 1,270 | 1,293 | 1,270 | 1,291 | 74,900 |
| 2013/02/27 | 1,270 | 1,273 | 1,256 | 1,262 | 52,700 |
| 2013/02/26 | 1,262 | 1,279 | 1,255 | 1,272 | 64,900 |
| 2013/02/25 | 1,262 | 1,267 | 1,259 | 1,262 | 30,400 |
| 2013/02/22 | 1,242 | 1,261 | 1,235 | 1,243 | 48,700 |
| 2013/02/21 | 1,272 | 1,273 | 1,237 | 1,242 | 63,700 |
| 2013/02/20 | 1,290 | 1,292 | 1,272 | 1,279 | 53,100 |
| 2013/02/19 | 1,275 | 1,284 | 1,270 | 1,280 | 56,200 |
| 2013/02/18 | 1,269 | 1,269 | 1,254 | 1,263 | 60,500 |
| 2013/02/15 | 1,245 | 1,255 | 1,212 | 1,224 | 61,200 |
| 2013/02/14 | 1,238 | 1,272 | 1,230 | 1,254 | 89,900 |
| 2013/02/13 | 1,277 | 1,309 | 1,240 | 1,245 | 177,100 |
| 2013/02/12 | 1,199 | 1,210 | 1,178 | 1,194 | 52,600 |
| 2013/02/08 | 1,188 | 1,188 | 1,177 | 1,178 | 32,100 |
| 2013/02/07 | 1,200 | 1,200 | 1,180 | 1,185 | 32,500 |
| 2013/02/06 | 1,203 | 1,205 | 1,186 | 1,198 | 52,600 |
| 2013/02/05 | 1,210 | 1,210 | 1,173 | 1,173 | 68,400 |
| 2013/02/04 | 1,165 | 1,229 | 1,165 | 1,214 | 115,100 |
| 2013/02/01 | 1,165 | 1,171 | 1,165 | 1,165 | 28,500 |
| 2013/01/31 | 1,161 | 1,169 | 1,159 | 1,162 | 26,600 |
| 2013/01/30 | 1,167 | 1,167 | 1,158 | 1,160 | 26,400 |
| 2013/01/29 | 1,160 | 1,169 | 1,155 | 1,156 | 41,800 |
| 2013/01/28 | 1,170 | 1,171 | 1,153 | 1,153 | 45,200 |
| 2013/01/25 | 1,149 | 1,159 | 1,144 | 1,146 | 44,600 |
| 2013/01/24 | 1,142 | 1,152 | 1,137 | 1,137 | 48,000 |
| 2013/01/23 | 1,162 | 1,172 | 1,141 | 1,172 | 76,000 |
| 2013/01/22 | 1,185 | 1,185 | 1,156 | 1,160 | 56,900 |
| 2013/01/21 | 1,195 | 1,195 | 1,173 | 1,176 | 38,200 |
| 2013/01/18 | 1,175 | 1,187 | 1,171 | 1,184 | 79,700 |
| 2013/01/17 | 1,157 | 1,163 | 1,157 | 1,162 | 87,100 |
| 2013/01/16 | 1,164 | 1,172 | 1,153 | 1,157 | 83,000 |
| 2013/01/15 | 1,169 | 1,169 | 1,141 | 1,155 | 75,800 |
| 2013/01/11 | 1,105 | 1,118 | 1,102 | 1,117 | 51,600 |
| 2013/01/10 | 1,095 | 1,104 | 1,091 | 1,095 | 50,600 |
| 2013/01/09 | 1,090 | 1,096 | 1,087 | 1,091 | 33,300 |
| 2013/01/08 | 1,111 | 1,111 | 1,084 | 1,096 | 58,200 |
| 2013/01/07 | 1,074 | 1,103 | 1,070 | 1,100 | 82,100 |
| 2013/01/04 | 1,057 | 1,070 | 1,056 | 1,060 | 82,000 |