1. HOME >
  2. 株価時系列 >
  3. 7456 >
  4. 2011年

7456 松田産業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,1741,1751,1621,1758,6001,175
2011-12-291,1611,1701,1521,16111,8001,161
2011-12-281,1511,1641,1511,15615,4001,156
2011-12-271,1601,1781,1601,16019,6001,160
2011-12-261,1781,1801,1701,17315,8001,173
2011-12-221,1651,1701,1371,14117,7001,141
2011-12-211,1761,1811,1621,1654,8001,165
2011-12-201,1501,1741,1501,16114,2001,161
2011-12-191,1751,1751,1521,16013,1001,160
2011-12-161,1761,1861,1711,17222,7001,172
2011-12-151,2001,2111,1581,15935,2001,159
2011-12-141,2181,2301,2131,22229,6001,222
2011-12-131,2001,2231,1991,21517,7001,215
2011-12-121,2041,2261,2011,21624,4001,216
2011-12-091,1881,2091,1751,19451,1001,194
2011-12-081,2001,2001,1711,18125,2001,181
2011-12-071,1791,2001,1571,19642,8001,196
2011-12-061,1741,1801,1471,14716,4001,147
2011-12-051,1751,1801,1721,1746,0001,174
2011-12-021,1731,1811,1651,18033,4001,180
2011-12-011,1801,1821,1681,17838,8001,178
2011-11-301,1551,1741,1471,16044,1001,160
2011-11-291,1371,1611,1371,15343,4001,153
2011-11-281,1201,1431,1161,13735,1001,137
2011-11-251,1271,1271,1051,10748,6001,107
2011-11-241,1481,1531,1281,12939,1001,129
2011-11-221,1751,1931,1501,17939,0001,179
2011-11-211,1691,1851,1691,18121,5001,181
2011-11-181,1831,1831,1611,16938,9001,169
2011-11-171,1401,1881,1321,18349,5001,183
2011-11-161,1511,1591,1381,14037,0001,140
2011-11-151,1291,1601,1051,15350,2001,153
2011-11-141,1371,1371,1111,12245,7001,122
2011-11-111,0681,0991,0591,08822,9001,088
2011-11-101,0651,0731,0521,06225,9001,062
2011-11-091,0951,0991,0831,09427,7001,094
2011-11-081,1201,1211,0931,09314,2001,093
2011-11-071,1171,1171,1001,1079,7001,107
2011-11-041,1111,1161,1001,11214,5001,112
2011-11-021,1001,1051,0811,09634,5001,096
2011-11-011,1451,1461,1181,11831,2001,118
2011-10-311,1601,1851,1551,16542,5001,165
2011-10-281,1701,1761,1621,16843,1001,168
2011-10-271,1331,1671,1201,15959,9001,159
2011-10-261,1361,1461,1051,13750,5001,137
2011-10-251,1221,1291,1141,11631,2001,116
2011-10-241,1071,1291,1071,11930,1001,119
2011-10-211,1081,1101,1021,10614,9001,106
2011-10-201,1341,1351,1071,11133,9001,111
2011-10-191,1671,1721,1311,13433,4001,134
2011-10-181,1781,1781,1601,16027,6001,160
2011-10-171,1751,1881,1741,18027,7001,180
2011-10-141,1771,1771,1571,16039,4001,160
2011-10-131,1801,1901,1791,17937,3001,179
2011-10-121,1591,1761,1561,17035,0001,170
2011-10-111,1711,1841,1541,15955,6001,159
2011-10-071,1731,1801,1561,16041,8001,160
2011-10-061,1421,1641,1421,15746,4001,157
2011-10-051,1551,1591,1391,13956,9001,139
2011-10-041,1461,1551,1381,15245,4001,152
2011-10-031,1501,1541,1351,14653,8001,146
2011-09-301,1961,1961,1501,17948,7001,179
2011-09-291,1581,1861,1411,18638,6001,186
2011-09-281,1631,1861,1611,17341,4001,173
2011-09-271,1241,1591,1241,15951,9001,159
2011-09-261,1801,1811,1101,11893,8001,118
2011-09-221,1941,2191,1791,19657,5001,196
2011-09-211,2271,2361,2071,20759,5001,207
2011-09-201,2501,2501,2231,24259,5001,242
2011-09-161,2681,2791,2551,27866,3001,278
2011-09-151,2591,2731,2451,26340,3001,263
2011-09-141,2571,2621,2281,23344,4001,233
2011-09-131,2751,2831,2431,24790,8001,247
2011-09-121,2321,2331,1981,21264,2001,212
2011-09-091,2521,2671,2441,24467,5001,244
2011-09-081,2561,2801,2481,25161,1001,251
2011-09-071,2801,3001,2461,25159,8001,251
2011-09-061,3201,3201,2731,28026,5001,280
2011-09-051,3051,3201,2901,30568,8001,305
2011-09-021,2931,2991,2741,29944,8001,299
2011-09-011,3001,3081,2831,29737,9001,297
2011-08-311,2801,2981,2751,29440,0001,294
2011-08-301,2921,2931,2731,28635,7001,286
2011-08-291,2761,2891,2571,27635,2001,276
2011-08-261,2561,2801,2501,27685,0001,276
2011-08-251,2291,2721,2241,23891,8001,238
2011-08-241,2471,2751,2161,23087,8001,230
2011-08-231,2451,2601,2091,22273,5001,222
2011-08-221,2361,2701,2101,22155,9001,221
2011-08-191,2611,2791,2521,25958,3001,259
2011-08-181,3071,3071,2781,29037,7001,290
2011-08-171,2851,3091,2741,30351,9001,303
2011-08-161,3001,3001,2771,28431,4001,284
2011-08-151,3091,3191,2811,28547,6001,285
2011-08-121,3181,3181,2771,29760,3001,297
2011-08-111,2801,3221,2741,30982,1001,309
2011-08-101,3091,3271,2881,288109,9001,288
2011-08-091,2221,2861,2071,286240,6001,286
2011-08-081,1941,2031,1861,19849,3001,198
2011-08-051,1961,2241,1901,22449,9001,224
2011-08-041,2461,2751,2461,25640,5001,256
2011-08-031,2611,2731,2301,24660,9001,246
2011-08-021,2831,2841,2531,25754,1001,257
2011-08-011,2671,3081,2621,30137,7001,301
2011-07-291,2581,2781,2511,26751,7001,267
2011-07-281,2851,2981,2661,27449,2001,274
2011-07-271,3201,3201,2971,30531,8001,305
2011-07-261,3001,3221,3001,31648,2001,316
2011-07-251,3141,3171,2961,30158,6001,301
2011-07-221,3001,3161,2991,30545,5001,305
2011-07-211,2891,3051,2881,30044,8001,300
2011-07-201,3151,3221,2881,29780,1001,297
2011-07-191,3001,3341,2941,305110,6001,305
2011-07-151,2781,3201,2741,282156,1001,282
2011-07-141,2201,2771,2181,273127,1001,273
2011-07-131,2001,2231,2001,21921,1001,219
2011-07-121,2081,2091,2001,20824,9001,208
2011-07-111,2221,2221,2151,22020,2001,220
2011-07-081,2201,2211,2141,21735,9001,217
2011-07-071,2141,2191,2011,21317,0001,213
2011-07-061,2061,2141,2001,21442,3001,214
2011-07-051,2111,2161,2081,20826,0001,208
2011-07-041,2191,2221,2101,21136,7001,211
2011-07-011,2201,2241,2061,20636,7001,206
2011-06-301,2051,2131,2011,21325,4001,213
2011-06-291,1991,2031,1901,20241,7001,202
2011-06-281,1991,1991,1811,18635,8001,186
2011-06-271,2051,2051,1781,18149,6001,181
2011-06-241,2021,2041,1941,20031,2001,200
2011-06-231,1901,2041,1831,19517,0001,195
2011-06-221,1831,2001,1831,19731,4001,197
2011-06-211,1841,1841,1691,18019,3001,180
2011-06-201,1651,1851,1631,16434,1001,164
2011-06-171,1551,1681,1421,16548,3001,165
2011-06-161,1821,1821,1521,15234,4001,152
2011-06-151,1941,1941,1801,18221,3001,182
2011-06-141,1701,1831,1661,17820,6001,178
2011-06-131,1631,1751,1631,17324,0001,173
2011-06-101,1621,1751,1621,16340,9001,163
2011-06-091,1601,1601,1471,15132,5001,151
2011-06-081,1641,1741,1511,16236,6001,162
2011-06-071,1521,1641,1421,16479,1001,164
2011-06-061,1701,1931,1691,17029,2001,170
2011-06-031,1891,1991,1741,17557,0001,175
2011-06-021,1851,1971,1811,19148,9001,191
2011-06-011,2231,2231,2051,21473,1001,214
2011-05-311,2001,2171,1891,21079,5001,210
2011-05-301,1911,2151,1851,20744,5001,207
2011-05-271,1781,2021,1621,190116,8001,190
2011-05-261,1481,1771,1431,172121,4001,172
2011-05-251,1351,1481,1281,132150,6001,132
2011-05-241,1801,1801,1371,139137,5001,139
2011-05-231,2001,2041,1681,180103,5001,180
2011-05-201,1471,1691,1411,14131,8001,141
2011-05-191,1701,1831,1471,15871,8001,158
2011-05-181,1181,1681,1101,16862,2001,168
2011-05-171,1261,1311,1021,116133,6001,116
2011-05-161,1651,1731,1261,131101,9001,131
2011-05-131,1751,1881,1401,160100,6001,160
2011-05-121,1961,2021,1761,17657,1001,176
2011-05-111,2071,2161,2001,20240,1001,202
2011-05-101,1961,2061,1931,20533,8001,205
2011-05-091,2221,2221,1921,19379,0001,193
2011-05-061,2301,2421,2101,23360,6001,233
2011-05-021,2501,2551,2431,25041,6001,250
2011-04-281,2371,2431,2241,23670,3001,236
2011-04-271,2351,2461,2331,23324,0001,233
2011-04-261,2621,2621,2301,23346,5001,233
2011-04-251,2601,2671,2471,25652,1001,256
2011-04-221,2381,2471,2191,23535,8001,235
2011-04-211,2451,2451,2231,22839,7001,228
2011-04-201,2131,2271,2041,22535,8001,225
2011-04-191,2011,2091,1871,19042,1001,190
2011-04-181,2211,2311,2071,21821,7001,218
2011-04-151,2571,2571,2211,22444,2001,224
2011-04-141,2381,2531,2251,24563,3001,245
2011-04-131,1811,2441,1801,23773,9001,237
2011-04-121,1991,1991,1811,18564,4001,185
2011-04-111,1761,2121,1741,20734,9001,207
2011-04-081,1491,1891,1321,18592,0001,185
2011-04-071,1651,1871,1561,16191,9001,161
2011-04-061,1551,1861,1491,16291,9001,162
2011-04-051,2061,2101,1351,153194,6001,153
2011-04-041,2351,2401,2061,210102,2001,210
2011-04-011,2661,2781,2521,25281,9001,252
2011-03-311,2831,2841,2461,26551,2001,265
2011-03-301,2401,2811,2331,28187,9001,281
2011-03-291,2081,2511,2001,24483,9001,244
2011-03-281,2701,2711,2371,25079,1001,250
2011-03-251,2611,2721,2511,271117,8001,271
2011-03-241,2511,2751,2441,25062,7001,250
2011-03-231,2501,2721,2101,250102,7001,250
2011-03-221,1971,2191,1781,208175,1001,208
2011-03-181,1091,1651,1041,139136,8001,139
2011-03-171,0001,0961,0001,079115,0001,079
2011-03-161,0201,0651,0031,065176,7001,065
2011-03-151,0921,095842956187,700956
2011-03-141,0981,2211,0981,140214,0001,140
2011-03-111,3781,3791,3611,36882,7001,368
2011-03-101,4101,4121,3951,39546,7001,395
2011-03-091,4221,4261,4111,41132,3001,411
2011-03-081,4021,4111,4021,40565,5001,405
2011-03-071,4221,4241,4021,41150,5001,411
2011-03-041,4381,4381,4181,42241,1001,422
2011-03-031,4261,4361,4241,42633,2001,426
2011-03-021,4401,4561,4181,41989,4001,419
2011-03-011,4561,4721,4481,46248,3001,462
2011-02-281,4451,4581,4231,45149,0001,451
2011-02-251,4141,4291,4131,42773,4001,427
2011-02-241,4741,4881,4181,426188,2001,426
2011-02-231,4641,5141,4611,468162,7001,468
2011-02-221,4501,5271,4401,504293,7001,504
2011-02-211,4701,4701,4471,45061,1001,450
2011-02-181,4581,4871,4491,47884,9001,478
2011-02-171,4761,4761,4501,46061,6001,460
2011-02-161,4871,4871,4591,46491,5001,464
2011-02-151,4811,4871,4751,48390,5001,483
2011-02-141,4601,4791,4531,478105,0001,478
2011-02-101,4501,4571,4301,44990,4001,449
2011-02-091,4401,4631,4321,456199,9001,456
2011-02-081,4261,4361,4221,432160,9001,432
2011-02-071,3901,4031,3811,401158,3001,401
2011-02-041,3891,3941,3751,376119,0001,376
2011-02-031,3961,4041,3781,38169,9001,381
2011-02-021,3841,4031,3841,39895,1001,398
2011-02-011,4021,4021,3701,37669,6001,376
2011-01-311,3751,3981,3711,38540,1001,385
2011-01-281,3901,3921,3771,38035,4001,380
2011-01-271,3891,4061,3851,39561,1001,395
2011-01-261,4291,4291,3861,39398,7001,393
2011-01-251,4241,4301,4131,42330,8001,423
2011-01-241,4131,4221,4051,41853,7001,418
2011-01-211,4801,4821,4061,413171,6001,413
2011-01-201,4691,4821,4571,48082,7001,480
2011-01-191,4601,4821,4551,478145,7001,478
2011-01-181,4111,4421,4101,44185,5001,441
2011-01-171,4351,4451,4031,406125,5001,406
2011-01-141,4501,4521,4331,43872,4001,438
2011-01-131,4341,4521,4331,450144,4001,450
2011-01-121,4491,4581,4281,43188,1001,431
2011-01-111,4571,4591,4301,440124,5001,440
2011-01-071,4781,4921,4531,457120,1001,457
2011-01-061,4711,4871,4711,475113,4001,475
2011-01-051,4621,4791,4531,477144,6001,477
2011-01-041,4701,4951,4651,478128,4001,478

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