7456 松田産業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	935	960	932	960	24,000	721.26
2004-12-29	946	946	927	945	12,500	709.99
2004-12-28	939	945	929	936	19,000	703.23
2004-12-27	944	944	940	943	7,500	708.49
2004-12-24	941	943	921	943	25,000	708.49
2004-12-22	930	931	918	931	11,500	699.47
2004-12-21	922	940	922	930	18,000	698.72
2004-12-20	920	937	914	922	13,000	692.71
2004-12-17	917	918	905	915	6,000	687.45
2004-12-16	907	919	907	919	4,500	690.46
2004-12-15	928	930	907	920	22,500	691.21
2004-12-14	922	938	900	938	29,000	704.73
2004-12-13	914	923	909	922	10,500	692.71
2004-12-10	897	916	888	913	39,000	685.95
2004-12-09	930	930	902	907	15,500	681.44
2004-12-08	923	946	916	940	19,000	706.24
2004-12-07	906	966	906	952	52,500	715.25
2004-12-06	904	918	903	915	9,500	687.45
2004-12-03	921	921	900	920	21,500	691.21
2004-12-02	899	922	889	917	35,500	688.96
2004-12-01	899	900	886	899	23,500	675.43
2004-11-30	898	910	890	901	24,500	676.94
2004-11-29	886	892	880	892	16,500	670.17
2004-11-26	903	903	890	894	9,000	671.68
2004-11-25	895	905	895	905	15,500	679.94
2004-11-24	900	900	880	895	16,000	672.43
2004-11-22	903	903	871	885	14,500	664.91
2004-11-19	900	902	890	890	5,500	668.67
2004-11-18	900	910	891	891	23,000	669.42
2004-11-17	900	908	893	898	21,500	674.68
2004-11-16	911	918	896	900	45,000	676.18
2004-11-15	863	875	863	870	6,500	653.64
2004-11-12	850	871	850	863	13,500	648.39
2004-11-11	870	870	865	870	6,000	653.64
2004-11-10	861	872	838	870	23,500	653.64
2004-11-09	859	860	859	860	2,500	646.13
2004-11-08	860	860	859	860	2,000	646.13
2004-11-05	855	869	850	869	10,500	652.89
2004-11-04	820	857	820	849	29,500	637.87
2004-11-02	830	835	814	829	7,500	622.84
2004-11-01	826	830	812	830	11,000	623.59
2004-10-29	816	840	816	827	14,000	621.34
2004-10-28	811	819	802	815	7,000	612.32
2004-10-27	813	821	810	810	13,000	608.57
2004-10-26	845	845	820	821	5,500	616.83
2004-10-25	807	830	807	820	17,000	616.08
2004-10-22	846	850	836	837	9,000	628.85
2004-10-21	841	849	838	838	10,000	629.60
2004-10-20	845	845	824	840	15,000	631.10
2004-10-19	852	865	847	847	6,500	636.36
2004-10-18	851	860	850	851	9,000	639.37
2004-10-15	854	854	848	850	4,500	638.62
2004-10-14	861	861	848	854	8,500	641.62
2004-10-13	875	875	866	866	6,500	650.64
2004-10-12	882	882	875	875	6,500	657.40
2004-10-08	891	892	880	892	8,500	670.17
2004-10-07	877	890	877	890	10,000	668.67
2004-10-06	890	890	871	885	11,500	664.91
2004-10-05	890	891	879	887	11,500	666.42
2004-10-04	870	890	870	880	19,000	661.16
2004-10-01	878	878	861	869	6,500	652.89
2004-09-30	864	881	854	880	14,500	661.16
2004-09-29	865	873	865	873	1,500	655.90
2004-09-28	856	866	855	865	4,000	649.89
2004-09-27	858	870	852	852	14,500	640.12
2004-09-24	879	879	856	856	16,000	643.13
2004-09-22	898	898	883	885	9,000	664.91
2004-09-21	882	899	882	899	12,500	675.43
2004-09-17	876	894	876	890	11,500	668.67
2004-09-16	876	880	871	875	9,500	657.40
2004-09-15	890	893	886	886	17,000	665.67
2004-09-14	885	890	875	889	19,500	667.92
2004-09-13	885	885	880	880	5,000	661.16
2004-09-10	878	884	872	872	58,000	655.15
2004-09-09	873	881	873	875	10,500	657.40
2004-09-08	873	876	871	871	17,000	654.40
2004-09-07	871	880	871	876	49,000	658.15
2004-09-06	891	895	855	870	71,500	653.64
2004-09-03	885	888	882	886	13,500	665.67
2004-09-02	888	888	886	886	10,000	665.67
2004-09-01	890	893	886	893	11,000	670.92
2004-08-31	885	915	885	899	13,000	675.43
2004-08-30	893	895	893	893	4,000	670.92
2004-08-27	900	904	895	900	6,000	676.18
2004-08-26	912	912	900	900	5,500	676.18
2004-08-25	890	910	890	909	6,000	682.95
2004-08-24	912	912	890	909	3,500	682.95
2004-08-23	916	918	915	915	5,000	687.45
2004-08-20	909	915	895	915	15,500	687.45
2004-08-19	890	905	890	905	7,000	679.94
2004-08-18	884	890	875	890	18,500	668.67
2004-08-17	882	895	882	886	5,000	665.67
2004-08-16	881	901	881	901	11,000	676.94
2004-08-13	901	910	891	901	25,500	676.94
2004-08-12	917	917	901	901	23,000	676.94
2004-08-11	885	893	885	891	7,000	669.42
2004-08-10	891	891	886	888	3,000	667.17
2004-08-09	891	893	882	893	8,000	670.92
2004-08-06	897	910	873	909	23,000	682.95
2004-08-05	880	911	880	911	24,000	684.45
2004-08-04	900	920	890	910	12,000	683.70
2004-08-03	919	919	891	905	6,000	679.94
2004-08-02	880	919	880	919	11,000	690.46
2004-07-30	876	906	876	905	14,000	679.94
2004-07-29	890	894	880	894	7,500	671.68
2004-07-28	890	899	890	899	2,000	675.43
2004-07-27	900	900	882	882	3,000	662.66
2004-07-26	901	910	890	890	11,500	668.67
2004-07-23	923	930	910	910	15,500	683.70
2004-07-22	913	923	905	923	7,000	693.46
2004-07-21	897	920	897	918	17,500	689.71
2004-07-20	908	908	895	895	3,000	672.43
2004-07-16	915	915	890	910	9,000	683.70
2004-07-15	902	905	901	905	6,000	679.94
2004-07-14	900	920	900	902	12,500	677.69
2004-07-13	910	910	885	900	3,500	676.18
2004-07-12	891	905	890	905	7,000	679.94
2004-07-09	884	892	881	890	14,500	668.67
2004-07-08	885	888	884	884	4,000	664.16
2004-07-07	892	892	872	883	12,000	663.41
2004-07-06	910	912	890	894	15,500	671.68
2004-07-05	928	928	911	915	8,000	687.45
2004-07-02	933	933	928	928	10,500	697.22
2004-07-01	929	940	929	940	8,000	706.24
2004-06-30	928	938	921	938	19,000	704.73
2004-06-29	930	930	910	928	21,000	697.22
2004-06-28	916	930	907	930	19,000	698.72
2004-06-25	918	919	910	919	9,000	690.46
2004-06-24	904	920	885	920	9,500	691.21
2004-06-23	891	901	888	901	14,000	676.94
2004-06-22	897	910	897	910	17,000	683.70
2004-06-21	900	906	896	896	6,500	673.18
2004-06-18	916	916	901	905	14,000	679.94
2004-06-17	923	925	915	922	8,000	692.71
2004-06-16	924	924	916	923	7,000	693.46
2004-06-15	925	925	910	925	13,500	694.97
2004-06-14	911	927	911	925	18,000	694.97
2004-06-11	912	930	911	929	41,000	697.97
2004-06-10	906	925	906	925	8,500	694.97
2004-06-09	927	927	910	920	7,000	691.21
2004-06-08	930	930	904	920	23,000	691.21
2004-06-07	919	920	910	920	24,500	691.21
2004-06-04	893	928	889	920	26,500	691.21
2004-06-03	904	910	895	903	6,500	678.44
2004-06-02	897	920	897	920	15,000	691.21
2004-06-01	925	930	917	917	45,000	688.96
2004-05-31	925	925	910	917	51,500	688.96
2004-05-28	881	915	881	905	27,000	679.94
2004-05-27	905	910	890	891	25,500	669.42
2004-05-26	917	917	880	890	19,000	668.67
2004-05-25	869	900	851	890	40,000	668.67
2004-05-24	899	900	870	889	36,500	667.92
2004-05-21	888	890	871	890	20,500	668.67
2004-05-20	875	900	875	878	17,000	659.65
2004-05-19	855	900	850	867	19,500	651.39
2004-05-18	842	850	840	845	24,000	634.86
2004-05-17	894	894	820	840	32,000	631.10
2004-05-14	895	903	893	895	35,000	672.43
2004-05-13	910	910	877	906	34,500	680.69
2004-05-12	873	905	871	900	37,000	676.18
2004-05-11	836	880	836	866	35,500	650.64
2004-05-10	910	937	896	896	50,000	673.18
2004-05-07	994	994	941	956	37,000	718.26
2004-05-06	1,020	1,028	989	999	147,500	750.56
2004-04-30	938	988	921	988	148,000	742.30
2004-04-28	890	898	880	888	14,000	667.17
2004-04-27	901	901	880	880	16,500	661.16
2004-04-26	881	900	880	900	38,000	676.18
2004-04-23	918	918	903	910	22,000	683.70
2004-04-22	930	930	911	928	6,000	697.22
2004-04-21	938	938	909	930	23,500	698.72
2004-04-20	910	940	910	939	28,500	705.49
2004-04-19	915	920	892	920	22,000	691.21
2004-04-16	942	944	910	917	26,500	688.96
2004-04-15	940	943	910	941	37,500	706.99
2004-04-14	975	975	950	954	46,500	716.75
2004-04-13	969	987	960	981	71,000	737.04
2004-04-12	930	960	930	951	127,000	714.50
2004-04-09	861	930	860	907	106,000	681.44
2004-04-08	888	888	873	881	30,500	661.91
2004-04-07	875	898	875	887	92,500	666.42
2004-04-06	860	864	852	861	32,500	646.88
2004-04-05	846	865	841	861	39,000	646.88
2004-04-02	845	850	830	845	40,500	634.86
2004-04-01	871	871	850	853	24,500	640.87
2004-03-31	843	865	837	865	25,500	649.89
2004-03-30	850	860	844	849	30,500	637.87
2004-03-29	840	864	835	850	19,500	638.62
2004-03-26	884	884	865	870	22,500	653.64
2004-03-25	860	880	849	877	71,500	658.90
2004-03-24	859	870	859	860	37,500	646.13
2004-03-23	849	874	841	874	48,500	656.65
2004-03-22	881	890	851	879	92,500	660.41
2004-03-19	833	871	833	866	84,000	650.64
2004-03-18	850	857	826	850	179,000	638.62
2004-03-17	814	840	813	834	108,000	626.60
2004-03-16	814	815	803	814	81,000	611.57
2004-03-15	798	813	790	809	100,500	607.81
2004-03-12	775	785	775	778	51,500	584.52
2004-03-11	768	799	768	788	107,500	592.04
2004-03-10	774	775	765	774	31,500	581.52
2004-03-09	760	770	755	764	80,000	574.01
2004-03-08	759	771	757	760	102,500	571
2004-03-05	747	758	732	755	128,500	567.24
2004-03-04	735	744	725	737	233,000	553.72
2004-03-03	765	767	760	760	14,500	571
2004-03-02	775	775	760	763	25,500	573.25
2004-03-01	765	775	742	774	104,000	581.52
2004-02-27	715	725	710	715	114,000	537.19
2004-02-26	725	725	713	715	49,500	537.19
2004-02-25	715	717	714	715	82,500	537.19
2004-02-24	720	721	716	716	40,500	537.94
2004-02-23	724	728	719	719	33,500	540.20
2004-02-20	720	726	718	719	14,000	540.20
2004-02-19	718	725	718	719	14,500	540.20
2004-02-18	721	725	719	719	26,000	540.20
2004-02-17	715	725	711	719	21,500	540.20
2004-02-16	725	728	723	725	16,500	544.70
2004-02-13	720	721	714	714	14,500	536.44
2004-02-12	721	726	721	722	22,000	542.45
2004-02-10	725	725	722	722	6,500	542.45
2004-02-09	725	726	722	724	9,000	543.95
2004-02-06	727	729	724	728	8,000	546.96
2004-02-05	725	733	725	726	6,500	545.46
2004-02-04	728	730	725	725	12,000	544.70
2004-02-03	730	730	720	725	19,500	544.70
2004-02-02	730	731	722	725	24,000	544.70
2004-01-30	730	730	710	710	50,500	533.43
2004-01-29	720	720	711	711	33,500	534.19
2004-01-28	735	735	724	724	39,000	543.95
2004-01-27	732	738	732	735	29,500	552.22
2004-01-26	758	768	738	738	33,000	554.47
2004-01-23	743	751	743	748	22,500	561.98
2004-01-22	752	756	747	751	21,000	564.24
2004-01-21	760	760	753	756	18,000	567.99
2004-01-20	763	767	760	760	12,000	571
2004-01-19	766	767	763	763	14,500	573.25
2004-01-16	770	770	762	766	6,000	575.51
2004-01-15	780	790	773	774	17,000	581.52
2004-01-14	774	792	773	792	5,000	595.04
2004-01-13	771	777	771	773	6,000	580.77
2004-01-09	788	795	770	770	15,000	578.51
2004-01-08	780	789	775	788	15,000	592.04
2004-01-07	760	780	760	780	8,500	586.03
2004-01-06	754	789	754	758	26,500	569.50
2004-01-05	752	752	742	751	7,500	564.24

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