7456 松田産業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,439	2,457	2,420	2,440	35,900	2,440
2021-12-29	2,451	2,472	2,440	2,450	43,500	2,450
2021-12-28	2,460	2,475	2,445	2,464	81,200	2,464
2021-12-27	2,495	2,495	2,440	2,452	82,000	2,452
2021-12-24	2,541	2,569	2,487	2,505	173,800	2,505
2021-12-23	2,450	2,522	2,429	2,505	141,500	2,505
2021-12-22	2,358	2,412	2,338	2,404	197,400	2,404
2021-12-21	2,384	2,400	2,313	2,331	295,400	2,331
2021-12-20	2,406	2,416	2,315	2,360	336,100	2,360
2021-12-17	2,481	2,500	2,442	2,461	279,600	2,461
2021-12-16	2,525	2,544	2,480	2,508	333,700	2,508
2021-12-15	2,570	2,598	2,551	2,564	144,300	2,564
2021-12-14	2,630	2,659	2,573	2,609	109,500	2,609
2021-12-13	2,640	2,662	2,613	2,625	119,700	2,625
2021-12-10	2,685	2,691	2,630	2,630	109,000	2,630
2021-12-09	2,803	2,810	2,697	2,715	109,900	2,715
2021-12-08	2,862	2,885	2,774	2,795	146,500	2,795
2021-12-07	2,680	2,787	2,663	2,787	216,800	2,787
2021-12-06	2,703	2,726	2,646	2,650	119,200	2,650
2021-12-03	2,640	2,697	2,622	2,697	46,100	2,697
2021-12-02	2,638	2,701	2,637	2,637	56,600	2,637
2021-12-01	2,689	2,699	2,619	2,678	91,100	2,678
2021-11-30	2,800	2,811	2,691	2,701	101,900	2,701
2021-11-29	2,734	2,835	2,726	2,753	61,300	2,753
2021-11-26	2,890	2,890	2,780	2,819	68,500	2,819
2021-11-25	2,873	2,897	2,830	2,887	109,000	2,887
2021-11-24	2,933	2,948	2,871	2,888	74,800	2,888
2021-11-22	2,947	2,980	2,855	2,973	137,400	2,973
2021-11-19	3,020	3,085	2,980	2,997	81,100	2,997
2021-11-18	3,065	3,120	3,030	3,075	59,800	3,075
2021-11-17	3,110	3,120	3,015	3,030	56,000	3,030
2021-11-16	3,075	3,125	3,050	3,095	107,900	3,095
2021-11-15	3,095	3,095	3,030	3,045	68,300	3,045
2021-11-12	3,120	3,165	3,070	3,080	82,300	3,080
2021-11-11	3,285	3,315	3,110	3,115	157,100	3,115
2021-11-10	3,300	3,360	3,295	3,310	64,700	3,310
2021-11-09	3,330	3,430	3,330	3,365	52,300	3,365
2021-11-08	3,415	3,415	3,290	3,360	70,800	3,360
2021-11-05	3,455	3,475	3,365	3,375	54,400	3,375
2021-11-04	3,485	3,530	3,440	3,465	125,400	3,465
2021-11-02	3,450	3,475	3,410	3,415	53,200	3,415
2021-11-01	3,445	3,470	3,380	3,465	69,500	3,465
2021-10-29	3,410	3,435	3,335	3,390	57,100	3,390
2021-10-28	3,445	3,450	3,370	3,410	122,700	3,410
2021-10-27	3,585	3,585	3,480	3,515	94,500	3,515
2021-10-26	3,470	3,590	3,445	3,585	145,000	3,585
2021-10-25	3,430	3,580	3,415	3,420	92,900	3,420
2021-10-22	3,420	3,515	3,395	3,455	72,400	3,455
2021-10-21	3,480	3,540	3,415	3,440	148,900	3,440
2021-10-20	3,625	3,715	3,505	3,520	170,400	3,520
2021-10-19	3,785	3,815	3,625	3,645	259,900	3,645
2021-10-18	3,620	3,820	3,620	3,810	288,300	3,810
2021-10-15	3,575	3,645	3,555	3,630	207,200	3,630
2021-10-14	3,410	3,540	3,405	3,510	241,700	3,510
2021-10-13	3,310	3,400	3,185	3,295	243,000	3,295
2021-10-12	3,145	3,280	3,100	3,255	222,200	3,255
2021-10-11	2,957	3,115	2,897	3,085	182,800	3,085
2021-10-08	2,857	2,886	2,830	2,830	34,100	2,830
2021-10-07	2,845	2,864	2,811	2,812	37,100	2,812
2021-10-06	2,859	2,913	2,816	2,845	42,200	2,845
2021-10-05	2,836	2,861	2,755	2,809	57,400	2,809
2021-10-04	2,905	2,921	2,831	2,835	62,500	2,835
2021-10-01	2,862	2,910	2,846	2,859	54,800	2,859
2021-09-30	2,960	2,965	2,870	2,912	59,300	2,912
2021-09-29	2,935	2,982	2,837	2,933	138,600	2,933
2021-09-28	3,055	3,055	2,980	3,025	63,400	3,025
2021-09-27	3,045	3,140	3,015	3,070	89,200	3,070
2021-09-24	3,010	3,055	2,961	3,040	91,900	3,040
2021-09-22	3,010	3,010	2,958	2,959	92,100	2,959
2021-09-21	3,015	3,060	2,985	3,035	69,200	3,035
2021-09-17	3,145	3,145	3,030	3,120	161,500	3,120
2021-09-16	3,165	3,200	3,115	3,145	42,600	3,145
2021-09-15	3,155	3,180	3,090	3,145	45,800	3,145
2021-09-14	3,205	3,205	3,145	3,200	60,200	3,200
2021-09-13	3,090	3,200	3,055	3,185	68,700	3,185
2021-09-10	3,025	3,105	3,020	3,100	69,300	3,100
2021-09-09	3,050	3,070	3,000	3,020	38,900	3,020
2021-09-08	3,065	3,100	3,030	3,090	51,600	3,090
2021-09-07	3,050	3,095	3,010	3,035	58,800	3,035
2021-09-06	2,960	3,045	2,960	3,035	79,400	3,035
2021-09-03	2,954	2,964	2,879	2,937	87,400	2,937
2021-09-02	2,916	2,956	2,916	2,936	54,300	2,936
2021-09-01	2,900	2,951	2,875	2,917	67,000	2,917
2021-08-31	2,945	3,010	2,867	2,925	239,400	2,925
2021-08-30	2,880	2,942	2,841	2,934	150,700	2,934
2021-08-27	2,687	2,804	2,684	2,804	189,100	2,804
2021-08-26	2,620	2,685	2,550	2,685	105,700	2,685
2021-08-25	2,517	2,616	2,517	2,611	91,400	2,611
2021-08-24	2,406	2,517	2,406	2,508	63,100	2,508
2021-08-23	2,402	2,435	2,373	2,388	84,400	2,388
2021-08-20	2,481	2,511	2,382	2,388	104,200	2,388
2021-08-19	2,584	2,640	2,505	2,514	100,900	2,514
2021-08-18	2,553	2,605	2,531	2,569	68,900	2,569
2021-08-17	2,631	2,640	2,543	2,584	76,300	2,584
2021-08-16	2,584	2,640	2,554	2,612	95,200	2,612
2021-08-13	2,529	2,697	2,510	2,600	165,700	2,600
2021-08-12	2,600	2,705	2,523	2,552	330,500	2,552
2021-08-11	2,214	2,266	2,200	2,260	40,900	2,260
2021-08-10	2,177	2,195	2,172	2,178	18,700	2,178
2021-08-06	2,201	2,201	2,170	2,177	9,400	2,177
2021-08-05	2,160	2,214	2,155	2,201	20,100	2,201
2021-08-04	2,186	2,186	2,169	2,174	15,400	2,174
2021-08-03	2,198	2,202	2,184	2,192	10,500	2,192
2021-08-02	2,163	2,214	2,159	2,205	33,300	2,205
2021-07-30	2,150	2,178	2,150	2,163	33,300	2,163
2021-07-29	2,147	2,154	2,140	2,153	14,800	2,153
2021-07-28	2,145	2,152	2,138	2,142	13,100	2,142
2021-07-27	2,169	2,169	2,141	2,155	21,000	2,155
2021-07-26	2,143	2,143	2,127	2,143	15,600	2,143
2021-07-21	2,096	2,121	2,092	2,107	15,100	2,107
2021-07-20	2,122	2,128	2,083	2,083	33,600	2,083
2021-07-19	2,163	2,163	2,129	2,140	29,600	2,140
2021-07-16	2,193	2,202	2,183	2,195	19,800	2,195
2021-07-15	2,255	2,255	2,190	2,190	29,300	2,190
2021-07-14	2,238	2,267	2,236	2,239	31,400	2,239
2021-07-13	2,200	2,264	2,200	2,264	48,000	2,264
2021-07-12	2,180	2,211	2,177	2,201	44,100	2,201
2021-07-09	2,110	2,158	2,107	2,140	63,700	2,140
2021-07-08	2,129	2,159	2,127	2,141	50,400	2,141
2021-07-07	2,140	2,140	2,113	2,117	26,400	2,117
2021-07-06	2,163	2,163	2,138	2,148	22,700	2,148
2021-07-05	2,196	2,199	2,162	2,163	48,500	2,163
2021-07-02	2,176	2,199	2,170	2,190	25,800	2,190
2021-07-01	2,154	2,183	2,135	2,170	37,400	2,170
2021-06-30	2,112	2,160	2,112	2,147	47,100	2,147
2021-06-29	2,100	2,117	2,081	2,111	31,900	2,111
2021-06-28	2,131	2,131	2,093	2,111	29,400	2,111
2021-06-25	2,120	2,120	2,092	2,106	21,500	2,106
2021-06-24	2,095	2,108	2,086	2,104	16,800	2,104
2021-06-23	2,117	2,131	2,102	2,105	15,800	2,105
2021-06-22	2,102	2,124	2,090	2,117	33,100	2,117
2021-06-21	2,080	2,085	2,055	2,062	48,600	2,062
2021-06-18	2,167	2,167	2,117	2,118	56,000	2,118
2021-06-17	2,169	2,194	2,164	2,191	24,600	2,191
2021-06-16	2,175	2,199	2,168	2,197	27,700	2,197
2021-06-15	2,205	2,206	2,182	2,182	32,800	2,182
2021-06-14	2,240	2,240	2,208	2,212	25,300	2,212
2021-06-11	2,207	2,234	2,194	2,228	63,600	2,228
2021-06-10	2,191	2,200	2,179	2,194	20,800	2,194
2021-06-09	2,185	2,213	2,180	2,190	24,100	2,190
2021-06-08	2,200	2,200	2,181	2,186	17,500	2,186
2021-06-07	2,183	2,208	2,183	2,195	37,100	2,195
2021-06-04	2,225	2,225	2,175	2,182	54,700	2,182
2021-06-03	2,269	2,269	2,234	2,240	27,900	2,240
2021-06-02	2,244	2,269	2,211	2,254	42,400	2,254
2021-06-01	2,244	2,260	2,212	2,218	28,000	2,218
2021-05-31	2,240	2,249	2,210	2,240	76,000	2,240
2021-05-28	2,318	2,339	2,243	2,243	109,100	2,243
2021-05-27	2,240	2,319	2,230	2,312	129,300	2,312
2021-05-26	2,210	2,237	2,200	2,230	41,900	2,230
2021-05-25	2,188	2,246	2,185	2,200	81,600	2,200
2021-05-24	2,193	2,205	2,167	2,182	60,100	2,182
2021-05-21	2,222	2,241	2,170	2,180	93,600	2,180
2021-05-20	2,236	2,253	2,210	2,218	68,700	2,218
2021-05-19	2,321	2,321	2,266	2,271	65,400	2,271
2021-05-18	2,417	2,417	2,331	2,348	62,300	2,348
2021-05-17	2,456	2,458	2,382	2,417	88,700	2,417
2021-05-14	2,351	2,461	2,351	2,451	106,200	2,451
2021-05-13	2,335	2,362	2,321	2,328	64,100	2,328
2021-05-12	2,360	2,373	2,343	2,365	72,600	2,365
2021-05-11	2,356	2,374	2,356	2,364	57,500	2,364
2021-05-10	2,340	2,372	2,336	2,372	58,800	2,372
2021-05-07	2,280	2,344	2,280	2,342	75,700	2,342
2021-05-06	2,222	2,271	2,220	2,267	45,600	2,267
2021-04-30	2,217	2,239	2,216	2,222	36,000	2,222
2021-04-28	2,219	2,249	2,213	2,239	28,000	2,239
2021-04-27	2,231	2,250	2,218	2,226	44,500	2,226
2021-04-26	2,259	2,259	2,215	2,215	50,800	2,215
2021-04-23	2,256	2,271	2,239	2,250	22,700	2,250
2021-04-22	2,359	2,360	2,252	2,268	56,200	2,268
2021-04-21	2,281	2,295	2,242	2,276	48,900	2,276
2021-04-20	2,331	2,362	2,305	2,317	82,100	2,317
2021-04-19	2,297	2,340	2,266	2,331	63,200	2,331
2021-04-16	2,280	2,280	2,236	2,247	29,900	2,247
2021-04-15	2,280	2,323	2,243	2,271	55,900	2,271
2021-04-14	2,306	2,311	2,255	2,260	52,400	2,260
2021-04-13	2,273	2,317	2,267	2,306	85,200	2,306
2021-04-12	2,303	2,328	2,255	2,256	92,400	2,256
2021-04-09	2,150	2,254	2,150	2,228	131,600	2,228
2021-04-08	2,138	2,169	2,118	2,121	55,500	2,121
2021-04-07	2,058	2,128	2,058	2,127	38,800	2,127
2021-04-06	2,058	2,071	2,034	2,041	38,700	2,041
2021-04-05	2,044	2,054	2,027	2,047	24,200	2,047
2021-04-02	2,050	2,052	2,007	2,044	45,900	2,044
2021-04-01	2,073	2,073	2,023	2,033	33,900	2,033
2021-03-31	2,071	2,076	2,013	2,036	59,200	2,036
2021-03-30	2,100	2,135	2,077	2,096	87,900	2,096
2021-03-29	2,151	2,160	2,125	2,149	117,000	2,149
2021-03-26	2,100	2,123	2,070	2,122	59,600	2,122
2021-03-25	2,096	2,105	2,071	2,082	42,100	2,082
2021-03-24	2,111	2,111	2,062	2,070	50,300	2,070
2021-03-23	2,185	2,185	2,123	2,132	49,000	2,132
2021-03-22	2,132	2,134	2,101	2,117	42,600	2,117
2021-03-19	2,142	2,156	2,115	2,154	97,200	2,154
2021-03-18	2,166	2,176	2,101	2,142	54,900	2,142
2021-03-17	2,116	2,164	2,105	2,156	62,900	2,156
2021-03-16	2,050	2,127	2,046	2,116	91,200	2,116
2021-03-15	2,020	2,046	2,002	2,045	55,000	2,045
2021-03-12	1,972	2,036	1,952	2,028	95,800	2,028
2021-03-11	1,918	1,979	1,909	1,979	62,000	1,979
2021-03-10	1,940	1,940	1,905	1,917	37,000	1,917
2021-03-09	1,941	1,944	1,920	1,940	39,600	1,940
2021-03-08	1,925	1,936	1,901	1,930	41,900	1,930
2021-03-05	1,882	1,921	1,866	1,917	55,300	1,917
2021-03-04	1,895	1,902	1,873	1,902	29,900	1,902
2021-03-03	1,923	1,923	1,893	1,911	30,400	1,911
2021-03-02	1,949	1,949	1,914	1,929	46,800	1,929
2021-03-01	1,880	1,944	1,880	1,939	43,100	1,939
2021-02-26	1,902	1,902	1,871	1,873	57,600	1,873
2021-02-25	1,932	1,933	1,910	1,922	43,700	1,922
2021-02-24	1,941	1,941	1,908	1,916	45,800	1,916
2021-02-22	1,902	1,944	1,902	1,941	45,900	1,941
2021-02-19	1,875	1,900	1,863	1,893	36,600	1,893
2021-02-18	1,934	1,935	1,875	1,883	49,400	1,883
2021-02-17	1,935	1,947	1,927	1,934	28,800	1,934
2021-02-16	1,980	1,980	1,926	1,953	45,300	1,953
2021-02-15	1,989	2,024	1,957	1,967	57,400	1,967
2021-02-12	1,979	2,060	1,968	1,982	142,000	1,982
2021-02-10	1,960	1,965	1,918	1,942	51,700	1,942
2021-02-09	1,919	1,961	1,914	1,950	62,500	1,950
2021-02-08	1,870	1,907	1,869	1,905	61,100	1,905
2021-02-05	1,824	1,859	1,822	1,856	43,000	1,856
2021-02-04	1,833	1,840	1,821	1,824	31,600	1,824
2021-02-03	1,846	1,846	1,823	1,831	39,500	1,831
2021-02-02	1,843	1,847	1,821	1,837	35,700	1,837
2021-02-01	1,827	1,850	1,814	1,828	42,000	1,828
2021-01-29	1,824	1,841	1,795	1,795	43,200	1,795
2021-01-28	1,820	1,843	1,805	1,826	52,100	1,826
2021-01-27	1,837	1,851	1,821	1,850	37,500	1,850
2021-01-26	1,878	1,880	1,835	1,835	40,200	1,835
2021-01-25	1,902	1,905	1,876	1,893	36,400	1,893
2021-01-22	1,916	1,924	1,902	1,902	41,400	1,902
2021-01-21	1,865	1,916	1,863	1,909	74,600	1,909
2021-01-20	1,858	1,865	1,830	1,856	39,300	1,856
2021-01-19	1,880	1,889	1,849	1,858	45,600	1,858
2021-01-18	1,791	1,858	1,790	1,848	66,000	1,848
2021-01-15	1,857	1,865	1,815	1,815	38,700	1,815
2021-01-14	1,860	1,885	1,844	1,854	54,700	1,854
2021-01-13	1,834	1,863	1,834	1,860	37,400	1,860
2021-01-12	1,830	1,853	1,802	1,851	43,900	1,851
2021-01-08	1,845	1,866	1,834	1,850	53,900	1,850
2021-01-07	1,856	1,865	1,840	1,845	37,500	1,845
2021-01-06	1,849	1,865	1,839	1,846	44,300	1,846
2021-01-05	1,785	1,844	1,785	1,840	44,100	1,840
2021-01-04	1,815	1,836	1,787	1,810	38,800	1,810

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