7456 松田産業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	2,110	2,110	2,110	2,110	1,000	792.64
2000-12-28	2,150	2,150	2,100	2,100	2,500	788.88
2000-12-27	2,150	2,150	2,100	2,150	2,000	807.66
2000-12-26	2,000	2,160	2,000	2,040	2,500	766.34
2000-12-25	2,000	2,000	2,000	2,000	500	751.32
2000-12-22	2,150	2,150	2,000	2,000	7,500	751.32
2000-12-21	2,150	2,150	2,070	2,150	13,500	807.66
2000-12-20	2,210	2,210	2,200	2,210	5,500	830.20
2000-12-19	2,290	2,290	2,280	2,280	7,500	856.50
2000-12-18	2,300	2,300	2,250	2,290	15,000	860.26
2000-12-15	2,245	2,295	2,230	2,260	12,000	848.99
2000-12-14	2,225	2,240	2,225	2,230	4,000	837.72
2000-12-13	2,250	2,250	2,210	2,245	6,000	843.35
2000-12-12	2,100	2,210	2,080	2,200	15,000	826.45
2000-12-11	2,050	2,100	2,000	2,100	10,500	788.88
2000-12-08	1,959	2,080	1,959	2,050	12,000	770.10
2000-12-07	1,910	1,910	1,910	1,910	1,000	717.51
2000-12-06	1,930	1,930	1,872	1,872	2,500	703.23
2000-12-05	1,857	1,857	1,857	1,857	2,500	697.60
2000-12-04	1,917	1,917	1,917	1,917	500	720.14
2000-12-01	1,929	1,929	1,901	1,901	1,500	714.13
2000-11-30	1,930	1,930	1,930	1,930	1,000	725.02
2000-11-29	2,000	2,000	2,000	2,000	1,000	751.32
2000-11-28	1,900	1,900	1,900	1,900	1,000	713.75
2000-11-27	1,890	1,900	1,880	1,900	8,000	713.75
2000-11-24	1,891	1,891	1,891	1,891	2,000	710.37
2000-11-22	1,881	1,883	1,881	1,883	1,000	707.36
2000-11-21	1,880	1,880	1,880	1,880	500	706.24
2000-11-20	2,000	2,000	2,000	2,000	500	751.32
2000-11-17	2,050	2,050	2,000	2,000	3,000	751.32
2000-11-16	2,040	2,050	2,010	2,050	4,000	770.10
2000-11-15	2,010	2,010	1,980	2,000	2,500	751.32
2000-11-14	2,070	2,070	2,005	2,010	1,500	755.07
2000-11-13	2,040	2,070	2,030	2,070	3,000	777.61
2000-11-10	2,000	2,000	2,000	2,000	3,500	751.32
2000-11-09	2,000	2,000	2,000	2,000	5,500	751.32
2000-11-08	1,980	2,000	1,980	2,000	7,500	751.32
2000-11-07	1,970	1,970	1,970	1,970	1,500	740.05
2000-11-06	1,941	1,942	1,941	1,942	1,000	729.53
2000-11-01	1,880	1,905	1,841	1,905	6,000	715.63
2000-10-31	1,890	1,890	1,800	1,800	2,500	676.18
2000-10-30	1,800	1,800	1,800	1,800	1,000	676.18
2000-10-27	1,821	1,821	1,821	1,821	1,000	684.07
2000-10-26	1,950	1,950	1,820	1,820	2,500	683.70
2000-10-25	1,950	1,950	1,950	1,950	500	732.53
2000-10-24	2,040	2,040	2,040	2,040	500	766.34
2000-10-23	1,850	1,850	1,850	1,850	1,000	694.97
2000-10-20	1,800	1,800	1,800	1,800	500	676.18
2000-10-18	1,900	1,900	1,850	1,850	3,000	694.97
2000-10-17	1,960	1,970	1,900	1,920	4,000	721.26
2000-10-16	1,990	1,990	1,990	1,990	2,000	747.56
2000-10-13	2,100	2,100	2,100	2,100	500	788.88
2000-10-12	1,960	2,110	1,960	2,110	1,500	792.64
2000-10-11	2,110	2,110	2,110	2,110	1,000	792.64
2000-10-10	2,170	2,200	2,150	2,200	4,000	826.45
2000-10-06	2,200	2,250	2,170	2,170	5,000	815.18
2000-10-05	2,145	2,150	2,145	2,150	5,500	807.66
2000-10-04	2,100	2,100	2,100	2,100	500	788.88
2000-10-03	2,100	2,100	2,100	2,100	2,500	788.88
2000-10-02	2,150	2,150	2,110	2,110	4,500	792.64
2000-09-29	2,100	2,170	2,100	2,150	4,500	807.66
2000-09-28	2,150	2,170	2,100	2,100	7,000	788.88
2000-09-27	2,000	2,080	2,000	2,055	7,500	771.98
2000-09-26	1,940	2,070	1,940	2,070	8,500	777.61
2000-09-25	1,840	1,960	1,840	1,900	2,500	713.75
2000-09-22	1,840	1,840	1,840	1,840	2,000	691.21
2000-09-21	1,880	1,880	1,830	1,840	4,000	691.21
2000-09-20	1,900	1,930	1,830	1,930	2,500	725.02
2000-09-19	1,890	1,900	1,880	1,900	4,000	713.75
2000-09-18	1,820	1,820	1,820	1,820	1,000	683.70
2000-09-14	1,860	1,860	1,820	1,820	2,000	683.70
2000-09-13	1,800	1,900	1,800	1,900	1,500	713.75
2000-09-11	1,800	1,800	1,800	1,800	500	676.18
2000-09-07	1,750	1,780	1,750	1,780	1,500	668.67
2000-09-06	1,850	1,850	1,850	1,850	500	694.97
2000-09-05	1,900	1,900	1,900	1,900	2,500	713.75
2000-09-04	1,720	1,750	1,720	1,750	2,500	657.40
2000-09-01	1,900	1,900	1,710	1,710	3,500	642.37
2000-08-31	1,920	1,920	1,900	1,900	2,000	713.75
2000-08-30	1,980	1,980	1,950	1,950	2,500	732.53
2000-08-29	1,950	1,960	1,950	1,960	1,500	736.29
2000-08-28	2,010	2,010	2,000	2,000	2,000	751.32
2000-08-25	1,921	1,950	1,920	1,950	2,000	732.53
2000-08-24	1,920	1,920	1,915	1,915	4,000	719.38
2000-08-23	1,910	1,910	1,910	1,910	500	717.51
2000-08-22	1,951	2,030	1,950	2,030	3,500	762.59
2000-08-21	1,910	1,950	1,910	1,950	5,000	732.53
2000-08-18	1,999	1,999	1,970	1,970	3,000	740.05
2000-08-17	2,095	2,095	2,050	2,050	2,000	770.10
2000-08-16	1,950	2,000	1,950	2,000	1,500	751.32
2000-08-15	1,930	1,950	1,930	1,940	3,000	728.78
2000-08-14	1,950	1,950	1,950	1,950	1,000	732.53
2000-08-11	1,870	1,900	1,870	1,900	5,500	713.75
2000-08-10	1,900	1,905	1,870	1,870	9,000	702.48
2000-08-09	1,900	1,900	1,825	1,840	2,000	691.21
2000-08-08	1,930	1,945	1,930	1,945	3,500	730.65
2000-08-07	1,885	1,900	1,885	1,900	2,000	713.75
2000-08-04	1,920	1,921	1,910	1,910	4,500	717.51
2000-08-03	2,000	2,000	1,900	1,950	7,000	732.53
2000-08-02	2,020	2,020	1,950	1,980	4,000	743.80
2000-08-01	2,010	2,010	2,010	2,010	3,500	755.07
2000-07-31	2,010	2,020	2,010	2,015	5,500	756.95
2000-07-28	2,130	2,130	2,100	2,100	3,000	788.88
2000-07-27	2,080	2,100	2,000	2,000	3,000	751.32
2000-07-26	2,070	2,100	2,070	2,100	3,000	788.88
2000-07-25	2,100	2,140	2,070	2,070	4,000	777.61
2000-07-24	2,240	2,240	2,100	2,100	5,000	788.88
2000-07-21	2,180	2,200	2,160	2,160	2,500	811.42
2000-07-18	2,330	2,330	2,205	2,205	5,000	828.33
2000-07-17	2,180	2,240	2,180	2,240	3,500	841.47
2000-07-14	2,200	2,200	2,200	2,200	2,000	826.45
2000-07-13	2,200	2,200	2,200	2,200	2,000	826.45
2000-07-12	2,290	2,290	2,200	2,200	5,000	826.45
2000-07-11	2,245	2,265	2,220	2,220	2,500	833.96
2000-07-10	2,235	2,235	2,235	2,235	2,000	839.59
2000-07-07	2,260	2,300	2,260	2,300	2,000	864.01
2000-07-06	2,350	2,380	2,340	2,380	4,000	894.07
2000-07-05	2,375	2,400	2,355	2,355	6,000	884.67
2000-07-04	2,255	2,280	2,230	2,280	5,500	856.50
2000-07-03	2,210	2,250	2,210	2,215	4,000	832.08
2000-06-30	2,170	2,200	2,170	2,200	2,500	826.45
2000-06-29	2,160	2,170	2,160	2,170	1,500	815.18
2000-06-28	2,150	2,200	2,150	2,200	5,000	826.45
2000-06-27	2,150	2,200	2,150	2,190	9,500	822.69
2000-06-26	2,140	2,160	2,140	2,160	1,500	811.42
2000-06-23	2,190	2,190	2,100	2,140	15,000	803.91
2000-06-22	2,100	2,150	2,100	2,110	3,500	792.64
2000-06-21	2,140	2,150	2,105	2,105	6,000	790.76
2000-06-20	2,165	2,180	2,140	2,140	11,500	803.91
2000-06-19	2,145	2,230	2,145	2,230	2,500	837.72
2000-06-16	2,180	2,180	2,150	2,150	4,500	807.66
2000-06-15	2,190	2,190	2,190	2,190	500	822.69
2000-06-14	2,230	2,230	2,180	2,185	5,000	820.81
2000-06-13	2,235	2,240	2,210	2,210	3,000	830.20
2000-06-12	2,200	2,250	2,200	2,250	4,000	845.23
2000-06-09	2,180	2,200	2,180	2,200	3,000	826.45
2000-06-08	2,185	2,200	2,170	2,200	10,000	826.45
2000-06-07	2,200	2,200	2,170	2,175	3,000	817.06
2000-06-06	2,240	2,240	2,190	2,210	5,000	830.20
2000-06-05	2,210	2,250	2,185	2,200	5,500	826.45
2000-06-02	2,195	2,200	2,195	2,200	3,000	826.45
2000-06-01	2,155	2,195	2,155	2,190	3,000	822.69
2000-05-31	2,230	2,230	2,160	2,160	3,000	811.42
2000-05-30	2,155	2,155	2,150	2,150	3,500	807.66
2000-05-29	2,190	2,200	2,150	2,150	3,000	807.66
2000-05-26	2,205	2,205	2,150	2,150	7,500	807.66
2000-05-25	2,165	2,200	2,160	2,200	5,500	826.45
2000-05-24	2,195	2,195	2,150	2,150	4,500	807.66
2000-05-23	2,355	2,355	2,200	2,200	7,500	826.45
2000-05-19	2,335	2,390	2,330	2,390	8,500	897.82
2000-05-18	2,330	2,330	2,310	2,310	4,000	867.77
2000-05-17	2,310	2,350	2,310	2,320	3,000	871.53
2000-05-16	2,265	2,270	2,265	2,270	1,000	852.74
2000-05-15	2,400	2,400	2,400	2,400	1,000	901.58
2000-05-12	2,260	2,260	2,260	2,260	1,500	848.99
2000-05-11	2,300	2,300	2,220	2,220	4,000	833.96
2000-05-10	2,310	2,310	2,310	2,310	500	867.77
2000-05-09	2,300	2,400	2,300	2,400	4,000	901.58
2000-05-08	2,350	2,360	2,350	2,350	2,000	882.80
2000-05-02	2,365	2,400	2,350	2,400	3,000	901.58
2000-04-28	2,305	2,350	2,305	2,350	1,500	882.80
2000-04-27	2,400	2,400	2,360	2,400	4,000	901.58
2000-04-26	2,360	2,360	2,360	2,360	1,500	886.55
2000-04-25	2,395	2,395	2,355	2,360	6,000	886.55
2000-04-24	2,350	2,400	2,350	2,400	7,000	901.58
2000-04-21	2,300	2,360	2,300	2,350	11,000	882.80
2000-04-20	2,290	2,290	2,225	2,225	2,000	835.84
2000-04-19	2,300	2,300	2,220	2,220	9,000	833.96
2000-04-18	2,340	2,340	2,180	2,180	11,500	818.93
2000-04-17	2,200	2,200	2,180	2,180	25,000	818.93
2000-04-14	2,400	2,400	2,310	2,310	2,500	867.77
2000-04-13	2,400	2,400	2,320	2,400	5,500	901.58
2000-04-12	2,400	2,490	2,320	2,480	5,000	931.63
2000-04-11	2,300	2,400	2,300	2,400	2,500	901.58
2000-04-10	2,300	2,350	2,300	2,350	4,500	882.80
2000-04-07	2,305	2,400	2,300	2,305	16,000	865.89
2000-04-06	2,300	2,300	2,300	2,300	5,000	864.01
2000-04-05	2,310	2,320	2,300	2,300	11,500	864.01
2000-04-04	2,475	2,475	2,340	2,340	10,000	879.04
2000-04-03	2,330	2,480	2,330	2,480	3,000	931.63
2000-03-31	2,550	2,550	2,510	2,530	5,500	950.41
2000-03-30	2,400	2,550	2,400	2,550	6,500	957.93
2000-03-29	2,400	2,400	2,400	2,400	5,000	901.58
2000-03-28	2,400	2,400	2,400	2,400	500	901.58
2000-03-27	2,295	2,465	2,295	2,465	3,000	926
2000-03-24	2,355	2,355	2,295	2,295	11,000	862.13
2000-03-23	2,395	2,395	2,350	2,350	1,500	882.80
2000-03-22	2,490	2,490	2,480	2,480	3,000	931.63
2000-03-21	2,455	2,495	2,400	2,495	4,000	937.27
2000-03-17	2,580	2,580	2,450	2,450	5,500	920.36
2000-03-16	2,255	2,300	2,255	2,300	4,500	864.01
2000-03-15	2,220	2,235	2,220	2,235	3,000	839.59
2000-03-14	2,200	2,220	2,200	2,220	3,500	833.96
2000-03-13	2,500	2,500	2,180	2,200	7,500	826.45
2000-03-10	2,420	2,500	2,420	2,500	4,500	939.14
2000-03-09	2,420	2,500	2,400	2,500	5,000	939.14
2000-03-08	2,380	2,380	2,300	2,300	8,000	864.01
2000-03-07	2,390	2,400	2,350	2,400	8,500	901.58
2000-03-06	2,425	2,425	2,300	2,400	5,500	901.58
2000-03-03	2,505	2,505	2,400	2,400	5,500	901.58
2000-03-02	2,585	2,605	2,585	2,585	8,000	971.07
2000-03-01	2,670	2,740	2,585	2,585	10,500	971.07
2000-02-29	2,800	2,840	2,650	2,650	23,000	995.49
2000-02-28	2,605	2,785	2,600	2,785	18,000	1,046.21
2000-02-25	2,600	2,650	2,600	2,600	10,000	976.71
2000-02-24	2,505	2,600	2,505	2,560	10,500	961.68
2000-02-23	2,400	2,580	2,400	2,500	15,000	939.14
2000-02-22	2,400	2,400	2,360	2,360	3,000	886.55
2000-02-21	2,280	2,300	2,260	2,260	5,500	848.99
2000-02-18	2,430	2,430	2,320	2,330	10,500	875.28
2000-02-17	2,185	2,230	2,185	2,190	6,500	822.69
2000-02-16	2,185	2,190	2,180	2,185	8,500	820.81
2000-02-15	2,250	2,260	2,180	2,180	6,500	818.93
2000-02-14	2,270	2,280	2,200	2,280	7,500	856.50
2000-02-10	2,310	2,320	2,310	2,310	7,000	867.77
2000-02-09	2,580	2,580	2,310	2,310	11,500	867.77
2000-02-08	2,690	2,690	2,490	2,500	12,500	939.14
2000-02-07	2,650	2,650	2,605	2,650	27,500	995.49
2000-02-04	2,450	2,570	2,450	2,570	11,500	965.44
2000-02-03	2,500	2,530	2,405	2,495	10,500	937.27
2000-02-02	2,560	2,560	2,400	2,400	19,000	901.58
2000-02-01	2,460	2,540	2,300	2,400	11,500	901.58
2000-01-31	2,650	2,690	2,640	2,640	7,500	991.74
2000-01-28	2,340	2,640	2,340	2,640	21,000	991.74
2000-01-27	2,130	2,280	2,125	2,280	6,500	856.50
2000-01-26	2,130	2,200	2,130	2,130	7,500	800.15
2000-01-25	2,160	2,160	2,125	2,130	6,500	800.15
2000-01-24	2,165	2,200	2,160	2,160	8,500	811.42
2000-01-21	2,120	2,120	2,100	2,110	7,500	792.64
2000-01-20	2,150	2,160	2,100	2,140	11,000	803.91
2000-01-19	2,300	2,300	2,200	2,200	10,000	826.45
2000-01-18	2,350	2,350	2,350	2,350	2,500	882.80
2000-01-17	2,200	2,240	2,150	2,150	9,500	807.66
2000-01-14	2,250	2,250	2,200	2,240	14,500	841.47
2000-01-13	2,400	2,400	2,250	2,250	18,000	845.23
2000-01-12	2,345	2,345	2,250	2,250	4,500	845.23
2000-01-11	2,340	2,500	2,340	2,345	4,500	880.92
2000-01-07	2,400	2,480	2,300	2,300	12,000	864.01
2000-01-06	2,560	2,560	2,400	2,400	5,500	901.58
2000-01-05	2,595	2,595	2,400	2,400	5,000	901.58
2000-01-04	2,315	2,600	2,315	2,600	8,000	976.71

分割・併合履歴： [2008-08-26]1株→1.1株 [2007-08-28]1株→1.1株 [2006-02-23]1株→1.1株 [2001-03-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31