1. HOME >
  2. 株価時系列 >
  3. 7456 >
  4. 2013年

7456 松田産業(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3871,4101,3841,40931,4001,409
2013-12-271,3541,3851,3541,38329,1001,383
2013-12-261,3501,3581,3401,35216,3001,352
2013-12-251,3251,3281,3051,32034,2001,320
2013-12-241,3241,3501,3221,32337,9001,323
2013-12-201,3561,3661,3491,35417,7001,354
2013-12-191,3581,3691,3541,36722,4001,367
2013-12-181,3391,3601,3391,36021,5001,360
2013-12-171,3321,3441,3321,34410,7001,344
2013-12-161,3341,3451,3291,32926,8001,329
2013-12-131,3251,3501,3211,33681,4001,336
2013-12-121,3601,3611,3481,35136,9001,351
2013-12-111,3611,3791,3601,37124,7001,371
2013-12-101,3771,3911,3651,36833,1001,368
2013-12-091,3801,3931,3761,39126,1001,391
2013-12-061,3591,3661,3501,36229,1001,362
2013-12-051,3881,3911,3641,36533,8001,365
2013-12-041,3821,3931,3701,37827,3001,378
2013-12-031,4021,4061,3861,38830,7001,388
2013-12-021,4011,4091,3961,40312,9001,403
2013-11-291,4001,4131,3991,40117,9001,401
2013-11-281,4181,4251,3981,39924,0001,399
2013-11-271,4191,4221,4141,41715,8001,417
2013-11-261,4221,4221,4121,41922,8001,419
2013-11-251,4001,4241,4001,42231,6001,422
2013-11-221,3961,4081,3891,40036,0001,400
2013-11-211,3961,4091,3891,40230,2001,402
2013-11-201,3811,3891,3781,38527,1001,385
2013-11-191,3971,4051,3851,38619,0001,386
2013-11-181,3991,4051,3941,39722,7001,397
2013-11-151,3601,3981,3561,39434,6001,394
2013-11-141,3571,3581,2931,34935,3001,349
2013-11-131,3531,3601,3431,35114,9001,351
2013-11-121,3301,3651,3301,35338,7001,353
2013-11-111,3351,3541,3301,34323,5001,343
2013-11-081,3511,3711,3351,34316,8001,343
2013-11-071,3851,3851,3611,3646,1001,364
2013-11-061,3581,3851,3581,37917,8001,379
2013-11-051,3631,3681,3461,34922,3001,349
2013-11-011,3741,3761,3611,36618,9001,366
2013-10-311,3981,4031,3721,37427,3001,374
2013-10-301,4011,4151,4011,40220,8001,402
2013-10-291,4001,4171,4001,41316,4001,413
2013-10-281,4271,4271,4031,40916,9001,409
2013-10-251,4171,4301,4101,41722,1001,417
2013-10-241,4171,4271,4081,41717,7001,417
2013-10-231,4181,4421,4101,41739,9001,417
2013-10-221,4331,4341,4191,42619,1001,426
2013-10-211,4171,4291,4071,41618,1001,416
2013-10-181,4181,4371,4161,41722,2001,417
2013-10-171,4091,4271,4001,41832,4001,418
2013-10-161,4411,4411,4061,40820,6001,408
2013-10-151,4401,4441,4171,43024,9001,430
2013-10-111,4281,4441,4261,44045,3001,440
2013-10-101,4111,4221,4011,41024,6001,410
2013-10-091,4001,4201,3981,42028,3001,420
2013-10-081,3951,4071,3891,40027,5001,400
2013-10-071,3871,4001,3871,39730,2001,397
2013-10-041,3921,3991,3791,38719,0001,387
2013-10-031,3821,4021,3821,39236,1001,392
2013-10-021,4081,4211,3761,38040,0001,380
2013-10-011,3891,4151,3851,40824,6001,408
2013-09-301,4021,4181,4001,40317,8001,403
2013-09-271,4081,4321,4081,42520,8001,425
2013-09-261,4191,4311,4031,43111,9001,431
2013-09-251,4271,4321,3841,43048,6001,430
2013-09-241,4171,4221,3841,42018,6001,420
2013-09-201,4221,4231,4101,42326,7001,423
2013-09-191,3841,4221,3781,41466,1001,414
2013-09-181,3721,3831,3691,37933,7001,379
2013-09-171,3591,3721,3541,36536,3001,365
2013-09-131,3241,3501,3231,34956,4001,349
2013-09-121,3051,3121,3001,31220,6001,312
2013-09-111,3101,3201,3031,31519,3001,315
2013-09-101,2871,3111,2851,30924,4001,309
2013-09-091,2801,2901,2721,28739,4001,287
2013-09-061,2901,2901,2521,25831,9001,258
2013-09-051,2811,2831,2711,27821,2001,278
2013-09-041,2681,2761,2661,27124,4001,271
2013-09-031,2911,2911,2781,28324,7001,283
2013-09-021,2961,2961,2691,27317,1001,273
2013-08-301,3201,3201,2801,28036,0001,280
2013-08-291,2781,3021,2781,29838,9001,298
2013-08-281,2961,3011,2661,27841,1001,278
2013-08-271,3091,3151,2961,29618,6001,296
2013-08-261,3221,3231,3011,30822,3001,308
2013-08-231,2961,3191,2901,31329,6001,313
2013-08-221,2761,2881,2611,28424,0001,284
2013-08-211,2721,2821,2671,27845,1001,278
2013-08-201,2511,2901,2511,26938,2001,269
2013-08-191,2691,2691,2441,25156,2001,251
2013-08-161,2941,2941,2671,26945,4001,269
2013-08-151,3031,3061,2931,29429,5001,294
2013-08-141,3251,3251,3051,31431,8001,314
2013-08-131,3001,3171,2921,31449,3001,314
2013-08-121,3001,3291,2801,28651,2001,286
2013-08-091,3041,3201,3031,30918,7001,309
2013-08-081,3061,3341,3031,30433,4001,304
2013-08-071,3371,3541,3011,31850,7001,318
2013-08-061,3611,3641,3371,35618,6001,356
2013-08-051,3321,3731,3311,36129,1001,361
2013-08-021,3101,3501,3101,35035,2001,350
2013-08-011,2861,3001,2851,30025,1001,300
2013-07-311,2851,3061,2751,28430,9001,284
2013-07-301,2831,3041,2721,28146,5001,281
2013-07-291,3021,3021,2781,27827,1001,278
2013-07-261,3461,3491,3121,32353,7001,323
2013-07-251,3321,3561,3261,34698,1001,346
2013-07-241,3141,3351,3071,32549,3001,325
2013-07-231,3021,3161,2961,31231,7001,312
2013-07-221,3021,3121,2961,31021,6001,310
2013-07-191,3161,3191,2951,30537,2001,305
2013-07-181,3061,3251,3061,32051,3001,320
2013-07-171,3101,3191,3001,31431,5001,314
2013-07-161,3231,3311,3141,32535,6001,325
2013-07-121,3281,3291,3141,32136,7001,321
2013-07-111,3301,3301,3001,32233,6001,322
2013-07-101,3331,3331,3151,32829,6001,328
2013-07-091,3091,3241,2961,32447,3001,324
2013-07-081,3271,3401,3041,30731,2001,307
2013-07-051,3241,3301,3111,32548,2001,325
2013-07-041,3101,3271,3101,31467,6001,314
2013-07-031,2691,3101,2551,304166,0001,304
2013-07-021,2561,2741,2431,264229,2001,264
2013-07-011,2421,2451,2271,239100,1001,239
2013-06-281,2431,2431,2211,24047,2001,240
2013-06-271,1931,2191,1901,21975,6001,219
2013-06-261,2371,2521,1881,191111,0001,191
2013-06-251,2021,2251,1901,217100,6001,217
2013-06-241,2251,2411,2001,20250,5001,202
2013-06-211,1881,2341,1801,22584,7001,225
2013-06-201,2031,2251,1871,22570,5001,225
2013-06-191,2141,2281,1971,20345,3001,203
2013-06-181,2001,2071,1901,19762,7001,197
2013-06-171,1701,2051,1651,19850,3001,198
2013-06-141,1721,2051,1651,17277,2001,172
2013-06-131,1821,1851,1591,16793,1001,167
2013-06-121,2001,2031,1721,190113,0001,190
2013-06-111,2161,2621,2081,225153,9001,225
2013-06-101,1801,1941,1611,17551,3001,175
2013-06-071,1591,1641,1131,13678,6001,136
2013-06-061,1811,2091,1741,18270,8001,182
2013-06-051,2051,2341,1921,19439,8001,194
2013-06-041,2001,2271,1921,22184,6001,221
2013-06-031,2071,2321,1951,20087,1001,200
2013-05-311,2501,2601,2051,20597,9001,205
2013-05-301,2751,2751,2211,226109,4001,226
2013-05-291,3081,3351,2981,30736,1001,307
2013-05-281,2751,3041,2731,29651,5001,296
2013-05-271,3031,3111,2751,28774,4001,287
2013-05-241,3431,3771,3111,338105,0001,338
2013-05-231,4031,4201,3401,34282,4001,342
2013-05-221,4301,4411,4051,41665,9001,416
2013-05-211,4241,4451,4181,43069,1001,430
2013-05-201,4251,4311,4121,42495,2001,424
2013-05-171,3971,4331,3901,41965,0001,419
2013-05-161,4501,4501,3761,412106,4001,412
2013-05-151,4841,4851,4341,43962,8001,439
2013-05-141,4551,4891,4411,484125,1001,484
2013-05-131,4471,4581,4171,44770,8001,447
2013-05-101,4491,4601,4261,43743,8001,437
2013-05-091,4511,4551,4291,43431,8001,434
2013-05-081,4601,4701,4361,43951,6001,439
2013-05-071,4301,4591,4251,45866,3001,458
2013-05-021,3881,4091,3801,40737,1001,407
2013-05-011,4131,4171,3821,39656,9001,396
2013-04-301,3801,4171,3801,41190,2001,411
2013-04-261,3971,4081,3731,37776,5001,377
2013-04-251,3831,4091,3831,39790,2001,397
2013-04-241,3951,4071,3631,391115,5001,391
2013-04-231,3931,3991,3631,39079,7001,390
2013-04-221,3671,4011,3671,39295,0001,392
2013-04-191,3791,3881,3481,36175,2001,361
2013-04-181,3771,3991,3621,380123,1001,380
2013-04-171,3391,3781,3381,37668,1001,376
2013-04-161,2561,3311,2561,322137,9001,322
2013-04-151,3681,3681,3001,305150,7001,305
2013-04-121,3891,3931,3701,38467,2001,384
2013-04-111,3931,4041,3761,39466,7001,394
2013-04-101,3751,3951,3751,38783,7001,387
2013-04-091,3771,3871,3501,37574,7001,375
2013-04-081,3521,3771,3351,36988,6001,369
2013-04-051,3791,4071,3261,352160,6001,352
2013-04-041,3281,3581,2951,35894,2001,358
2013-04-031,3321,3591,3271,33856,0001,338
2013-04-021,3381,3511,3001,33271,5001,332
2013-04-011,4551,4591,3661,36779,8001,367
2013-03-291,4351,4481,4231,44445,1001,444
2013-03-281,4381,4441,4121,43827,2001,438
2013-03-271,4121,4541,4111,447111,9001,447
2013-03-261,4731,4731,3961,45489,8001,454
2013-03-251,5451,5451,4821,48361,9001,483
2013-03-221,5501,5851,5041,520109,3001,520
2013-03-211,4771,5281,4621,521107,7001,521
2013-03-191,4341,4861,4321,47562,2001,475
2013-03-181,4241,4321,4091,41746,8001,417
2013-03-151,4261,4381,4121,43281,1001,432
2013-03-141,4001,4131,3811,40955,3001,409
2013-03-131,3791,4071,3781,40475,3001,404
2013-03-121,3661,3731,3561,36843,9001,368
2013-03-111,3461,3641,3461,36237,1001,362
2013-03-081,3401,3501,3331,34171,9001,341
2013-03-071,3411,3571,3311,33750,3001,337
2013-03-061,3141,3411,3141,33554,1001,335
2013-03-051,3201,3201,3061,31331,9001,313
2013-03-041,3281,3281,3001,30259,0001,302
2013-03-011,2951,3171,2881,31268,4001,312
2013-02-281,2701,2931,2701,29174,9001,291
2013-02-271,2701,2731,2561,26252,7001,262
2013-02-261,2621,2791,2551,27264,9001,272
2013-02-251,2621,2671,2591,26230,4001,262
2013-02-221,2421,2611,2351,24348,7001,243
2013-02-211,2721,2731,2371,24263,7001,242
2013-02-201,2901,2921,2721,27953,1001,279
2013-02-191,2751,2841,2701,28056,2001,280
2013-02-181,2691,2691,2541,26360,5001,263
2013-02-151,2451,2551,2121,22461,2001,224
2013-02-141,2381,2721,2301,25489,9001,254
2013-02-131,2771,3091,2401,245177,1001,245
2013-02-121,1991,2101,1781,19452,6001,194
2013-02-081,1881,1881,1771,17832,1001,178
2013-02-071,2001,2001,1801,18532,5001,185
2013-02-061,2031,2051,1861,19852,6001,198
2013-02-051,2101,2101,1731,17368,4001,173
2013-02-041,1651,2291,1651,214115,1001,214
2013-02-011,1651,1711,1651,16528,5001,165
2013-01-311,1611,1691,1591,16226,6001,162
2013-01-301,1671,1671,1581,16026,4001,160
2013-01-291,1601,1691,1551,15641,8001,156
2013-01-281,1701,1711,1531,15345,2001,153
2013-01-251,1491,1591,1441,14644,6001,146
2013-01-241,1421,1521,1371,13748,0001,137
2013-01-231,1621,1721,1411,17276,0001,172
2013-01-221,1851,1851,1561,16056,9001,160
2013-01-211,1951,1951,1731,17638,2001,176
2013-01-181,1751,1871,1711,18479,7001,184
2013-01-171,1571,1631,1571,16287,1001,162
2013-01-161,1641,1721,1531,15783,0001,157
2013-01-151,1691,1691,1411,15575,8001,155
2013-01-111,1051,1181,1021,11751,6001,117
2013-01-101,0951,1041,0911,09550,6001,095
2013-01-091,0901,0961,0871,09133,3001,091
2013-01-081,1111,1111,0841,09658,2001,096
2013-01-071,0741,1031,0701,10082,1001,100
2013-01-041,0571,0701,0561,06082,0001,060

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