7456 松田産業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,295	2,315	2,288	2,298	31,800	2,298
2022-12-29	2,274	2,296	2,256	2,288	36,500	2,288
2022-12-28	2,255	2,275	2,235	2,275	24,200	2,275
2022-12-27	2,275	2,293	2,260	2,266	22,700	2,266
2022-12-26	2,250	2,260	2,230	2,256	20,700	2,256
2022-12-23	2,240	2,263	2,230	2,254	25,400	2,254
2022-12-22	2,246	2,271	2,243	2,262	32,600	2,262
2022-12-21	2,263	2,278	2,231	2,233	51,500	2,233
2022-12-20	2,355	2,372	2,261	2,270	69,200	2,270
2022-12-19	2,310	2,357	2,310	2,356	38,400	2,356
2022-12-16	2,320	2,330	2,309	2,324	45,300	2,324
2022-12-15	2,344	2,363	2,326	2,328	31,900	2,328
2022-12-14	2,279	2,390	2,272	2,368	115,700	2,368
2022-12-13	2,275	2,290	2,258	2,265	30,800	2,265
2022-12-12	2,306	2,306	2,272	2,272	31,500	2,272
2022-12-09	2,300	2,334	2,300	2,311	43,000	2,311
2022-12-08	2,300	2,303	2,264	2,300	32,400	2,300
2022-12-07	2,280	2,327	2,280	2,311	45,200	2,311
2022-12-06	2,241	2,293	2,236	2,281	38,300	2,281
2022-12-05	2,255	2,269	2,240	2,256	35,500	2,256
2022-12-02	2,284	2,284	2,247	2,258	40,800	2,258
2022-12-01	2,305	2,311	2,281	2,285	27,800	2,285
2022-11-30	2,287	2,313	2,264	2,303	69,800	2,303
2022-11-29	2,276	2,303	2,254	2,287	33,500	2,287
2022-11-28	2,308	2,308	2,278	2,285	44,600	2,285
2022-11-25	2,326	2,336	2,310	2,319	23,600	2,319
2022-11-24	2,325	2,338	2,318	2,330	28,900	2,330
2022-11-22	2,285	2,306	2,282	2,296	34,800	2,296
2022-11-21	2,277	2,294	2,260	2,286	21,900	2,286
2022-11-18	2,285	2,304	2,272	2,282	43,500	2,282
2022-11-17	2,245	2,283	2,238	2,262	38,100	2,262
2022-11-16	2,225	2,252	2,198	2,245	44,500	2,245
2022-11-15	2,212	2,250	2,209	2,221	40,500	2,221
2022-11-14	2,255	2,255	2,187	2,200	91,700	2,200
2022-11-11	2,300	2,372	2,237	2,270	120,600	2,270
2022-11-10	2,319	2,360	2,303	2,330	74,100	2,330
2022-11-09	2,379	2,379	2,323	2,326	60,100	2,326
2022-11-08	2,321	2,384	2,308	2,375	62,800	2,375
2022-11-07	2,282	2,346	2,275	2,321	71,700	2,321
2022-11-04	2,243	2,282	2,243	2,260	78,500	2,260
2022-11-02	2,223	2,266	2,223	2,249	51,600	2,249
2022-11-01	2,237	2,240	2,216	2,237	39,300	2,237
2022-10-31	2,197	2,226	2,193	2,224	63,800	2,224
2022-10-28	2,178	2,193	2,140	2,151	162,200	2,151
2022-10-27	2,192	2,200	2,171	2,181	50,800	2,181
2022-10-26	2,215	2,215	2,185	2,193	46,700	2,193
2022-10-25	2,215	2,215	2,190	2,209	43,600	2,209
2022-10-24	2,199	2,234	2,188	2,198	44,100	2,198
2022-10-21	2,198	2,204	2,168	2,168	29,400	2,168
2022-10-20	2,178	2,210	2,172	2,201	49,100	2,201
2022-10-19	2,191	2,213	2,172	2,197	37,400	2,197
2022-10-18	2,227	2,227	2,203	2,208	27,400	2,208
2022-10-17	2,213	2,226	2,180	2,184	55,200	2,184
2022-10-14	2,268	2,279	2,236	2,242	73,800	2,242
2022-10-13	2,237	2,238	2,209	2,233	50,300	2,233
2022-10-12	2,228	2,254	2,215	2,231	53,900	2,231
2022-10-11	2,269	2,269	2,218	2,225	69,700	2,225
2022-10-07	2,233	2,281	2,233	2,269	49,800	2,269
2022-10-06	2,257	2,301	2,257	2,280	47,900	2,280
2022-10-05	2,278	2,279	2,242	2,257	52,100	2,257
2022-10-04	2,265	2,273	2,244	2,250	73,900	2,250
2022-10-03	2,167	2,222	2,156	2,215	54,200	2,215
2022-09-30	2,180	2,195	2,151	2,176	68,600	2,176
2022-09-29	2,216	2,223	2,174	2,194	139,400	2,194
2022-09-28	2,178	2,199	2,151	2,190	100,600	2,190
2022-09-27	2,200	2,227	2,169	2,194	66,300	2,194
2022-09-26	2,250	2,250	2,168	2,180	126,300	2,180
2022-09-22	2,225	2,292	2,215	2,288	99,500	2,288
2022-09-21	2,240	2,253	2,225	2,242	76,100	2,242
2022-09-20	2,288	2,310	2,243	2,253	118,200	2,253
2022-09-16	2,330	2,345	2,273	2,296	119,900	2,296
2022-09-15	2,343	2,362	2,315	2,362	53,000	2,362
2022-09-14	2,302	2,357	2,302	2,343	69,100	2,343
2022-09-13	2,380	2,407	2,365	2,382	64,100	2,382
2022-09-12	2,372	2,376	2,320	2,364	83,100	2,364
2022-09-09	2,309	2,345	2,293	2,340	68,700	2,340
2022-09-08	2,295	2,324	2,282	2,311	79,700	2,311
2022-09-07	2,258	2,258	2,205	2,225	85,300	2,225
2022-09-06	2,270	2,280	2,241	2,267	101,300	2,267
2022-09-05	2,265	2,287	2,230	2,270	69,700	2,270
2022-09-02	2,340	2,345	2,264	2,281	117,800	2,281
2022-09-01	2,420	2,424	2,334	2,341	125,700	2,341
2022-08-31	2,476	2,477	2,424	2,435	112,500	2,435
2022-08-30	2,485	2,530	2,484	2,505	155,100	2,505
2022-08-29	2,369	2,466	2,357	2,454	164,800	2,454
2022-08-26	2,448	2,470	2,413	2,419	82,400	2,419
2022-08-25	2,363	2,435	2,363	2,434	117,300	2,434
2022-08-24	2,374	2,399	2,360	2,362	73,000	2,362
2022-08-23	2,390	2,390	2,335	2,346	140,200	2,346
2022-08-22	2,335	2,442	2,303	2,417	220,800	2,417
2022-08-19	2,360	2,380	2,332	2,337	198,000	2,337
2022-08-18	2,172	2,319	2,172	2,310	263,900	2,310
2022-08-17	2,180	2,195	2,163	2,174	73,900	2,174
2022-08-16	2,129	2,171	2,129	2,162	105,700	2,162
2022-08-15	2,099	2,145	2,091	2,120	93,500	2,120
2022-08-12	2,091	2,160	2,085	2,115	252,900	2,115
2022-08-10	2,027	2,033	1,994	2,001	70,300	2,001
2022-08-09	2,039	2,054	2,030	2,036	40,900	2,036
2022-08-08	2,054	2,058	2,035	2,039	43,900	2,039
2022-08-05	2,033	2,063	2,018	2,054	61,200	2,054
2022-08-04	2,022	2,029	2,013	2,025	39,500	2,025
2022-08-03	2,025	2,028	2,007	2,022	52,500	2,022
2022-08-02	2,042	2,051	2,025	2,025	53,600	2,025
2022-08-01	2,028	2,065	2,027	2,063	70,900	2,063
2022-07-29	2,044	2,052	2,020	2,022	37,900	2,022
2022-07-28	2,034	2,052	2,014	2,040	86,400	2,040
2022-07-27	2,057	2,057	2,035	2,041	22,600	2,041
2022-07-26	2,050	2,065	2,040	2,051	47,400	2,051
2022-07-25	2,080	2,080	2,034	2,045	45,400	2,045
2022-07-22	2,082	2,098	2,076	2,080	48,500	2,080
2022-07-21	2,080	2,083	2,056	2,074	44,200	2,074
2022-07-20	2,060	2,081	2,051	2,076	54,100	2,076
2022-07-19	2,024	2,038	2,019	2,026	28,500	2,026
2022-07-15	2,023	2,025	2,002	2,023	28,100	2,023
2022-07-14	2,005	2,027	2,001	2,024	39,800	2,024
2022-07-13	2,022	2,022	2,001	2,016	42,800	2,016
2022-07-12	2,066	2,066	2,008	2,012	70,200	2,012
2022-07-11	2,068	2,079	2,052	2,073	65,100	2,073
2022-07-08	2,042	2,075	2,027	2,057	79,100	2,057
2022-07-07	2,033	2,038	1,999	2,031	56,100	2,031
2022-07-06	2,053	2,053	1,996	2,010	76,200	2,010
2022-07-05	2,046	2,078	2,033	2,078	59,400	2,078
2022-07-04	2,025	2,038	2,009	2,030	43,600	2,030
2022-07-01	2,006	2,011	1,979	1,990	74,600	1,990
2022-06-30	2,080	2,080	2,004	2,006	62,200	2,006
2022-06-29	2,045	2,074	2,020	2,071	76,500	2,071
2022-06-28	2,013	2,053	2,000	2,045	46,300	2,045
2022-06-27	2,052	2,057	2,026	2,039	67,600	2,039
2022-06-24	2,025	2,037	2,008	2,033	52,100	2,033
2022-06-23	2,017	2,051	1,994	2,007	46,700	2,007
2022-06-22	2,070	2,070	2,007	2,020	78,200	2,020
2022-06-21	2,024	2,070	2,024	2,064	124,000	2,064
2022-06-20	2,002	2,033	1,968	1,985	132,800	1,985
2022-06-17	1,971	2,031	1,966	2,013	147,400	2,013
2022-06-16	2,015	2,030	1,986	1,987	45,000	1,987
2022-06-15	2,002	2,002	1,970	1,981	109,500	1,981
2022-06-14	2,000	2,014	1,975	2,010	92,500	2,010
2022-06-13	2,050	2,055	2,015	2,017	81,300	2,017
2022-06-10	2,097	2,097	2,069	2,080	78,700	2,080
2022-06-09	2,130	2,135	2,106	2,116	87,700	2,116
2022-06-08	2,101	2,139	2,099	2,136	68,500	2,136
2022-06-07	2,098	2,123	2,095	2,098	66,400	2,098
2022-06-06	2,078	2,097	2,065	2,096	61,500	2,096
2022-06-03	2,060	2,103	2,055	2,093	98,100	2,093
2022-06-02	2,064	2,065	2,022	2,043	55,300	2,043
2022-06-01	2,045	2,055	2,032	2,055	51,500	2,055
2022-05-31	2,041	2,056	2,028	2,045	62,400	2,045
2022-05-30	2,014	2,063	2,012	2,056	141,200	2,056
2022-05-27	1,979	2,000	1,962	1,993	126,700	1,993
2022-05-26	1,964	1,976	1,940	1,958	84,700	1,958
2022-05-25	1,992	1,998	1,966	1,968	68,700	1,968
2022-05-24	2,023	2,040	1,974	1,983	106,800	1,983
2022-05-23	2,030	2,067	2,022	2,043	69,200	2,043
2022-05-20	2,028	2,033	1,991	2,029	106,400	2,029
2022-05-19	1,981	2,022	1,969	2,013	91,900	2,013
2022-05-18	2,035	2,035	1,991	2,024	138,900	2,024
2022-05-17	1,955	2,062	1,955	2,047	228,400	2,047
2022-05-16	2,050	2,069	1,945	1,946	421,500	1,946
2022-05-13	2,156	2,203	2,133	2,196	115,200	2,196
2022-05-12	2,161	2,176	2,133	2,142	102,400	2,142
2022-05-11	2,205	2,216	2,161	2,176	106,500	2,176
2022-05-10	2,250	2,250	2,192	2,210	79,600	2,210
2022-05-09	2,339	2,339	2,277	2,283	49,100	2,283
2022-05-06	2,300	2,344	2,293	2,337	59,900	2,337
2022-05-02	2,275	2,307	2,269	2,299	56,900	2,299
2022-04-28	2,244	2,307	2,242	2,302	70,000	2,302
2022-04-27	2,182	2,249	2,166	2,244	141,200	2,244
2022-04-26	2,261	2,267	2,206	2,226	110,200	2,226
2022-04-25	2,266	2,290	2,242	2,250	109,500	2,250
2022-04-22	2,347	2,350	2,308	2,324	83,800	2,324
2022-04-21	2,370	2,377	2,336	2,373	68,600	2,373
2022-04-20	2,400	2,405	2,361	2,369	49,800	2,369
2022-04-19	2,348	2,390	2,340	2,379	82,400	2,379
2022-04-18	2,380	2,380	2,308	2,335	88,800	2,335
2022-04-15	2,382	2,394	2,344	2,391	79,100	2,391
2022-04-14	2,379	2,422	2,364	2,419	99,300	2,419
2022-04-13	2,367	2,412	2,343	2,360	86,300	2,360
2022-04-12	2,336	2,385	2,327	2,383	105,800	2,383
2022-04-11	2,340	2,411	2,328	2,342	106,700	2,342
2022-04-08	2,354	2,363	2,268	2,343	176,200	2,343
2022-04-07	2,373	2,383	2,316	2,329	151,000	2,329
2022-04-06	2,462	2,462	2,408	2,422	124,500	2,422
2022-04-05	2,509	2,524	2,468	2,482	136,300	2,482
2022-04-04	2,467	2,521	2,466	2,499	131,700	2,499
2022-04-01	2,456	2,467	2,406	2,466	124,500	2,466
2022-03-31	2,513	2,527	2,465	2,476	129,100	2,476
2022-03-30	2,467	2,517	2,431	2,513	146,900	2,513
2022-03-29	2,461	2,479	2,430	2,476	159,500	2,476
2022-03-28	2,525	2,530	2,437	2,451	193,000	2,451
2022-03-25	2,501	2,538	2,469	2,520	168,000	2,520
2022-03-24	2,489	2,500	2,439	2,494	167,900	2,494
2022-03-23	2,530	2,531	2,482	2,499	138,400	2,499
2022-03-22	2,494	2,526	2,476	2,506	176,600	2,506
2022-03-18	2,394	2,463	2,387	2,460	173,200	2,460
2022-03-17	2,375	2,399	2,351	2,392	159,800	2,392
2022-03-16	2,365	2,365	2,293	2,325	148,300	2,325
2022-03-15	2,420	2,420	2,350	2,354	156,300	2,354
2022-03-14	2,380	2,455	2,375	2,437	149,800	2,437
2022-03-11	2,382	2,427	2,332	2,352	138,900	2,352
2022-03-10	2,315	2,407	2,307	2,405	192,300	2,405
2022-03-09	2,333	2,355	2,252	2,288	210,900	2,288
2022-03-08	2,381	2,430	2,286	2,303	396,200	2,303
2022-03-07	2,598	2,603	2,390	2,436	666,600	2,436
2022-03-04	2,555	2,679	2,515	2,548	652,200	2,548
2022-03-03	2,617	2,617	2,487	2,513	296,900	2,513
2022-03-02	2,495	2,580	2,485	2,552	315,700	2,552
2022-03-01	2,503	2,518	2,442	2,481	207,100	2,481
2022-02-28	2,360	2,479	2,325	2,466	267,700	2,466
2022-02-25	2,315	2,368	2,270	2,338	156,700	2,338
2022-02-24	2,222	2,317	2,222	2,295	173,600	2,295
2022-02-22	2,252	2,254	2,216	2,228	82,100	2,228
2022-02-21	2,219	2,302	2,201	2,274	114,000	2,274
2022-02-18	2,200	2,258	2,188	2,244	94,700	2,244
2022-02-17	2,254	2,279	2,207	2,207	101,300	2,207
2022-02-16	2,264	2,282	2,250	2,254	96,800	2,254
2022-02-15	2,297	2,300	2,212	2,231	115,400	2,231
2022-02-14	2,313	2,318	2,258	2,287	176,200	2,287
2022-02-10	2,429	2,437	2,360	2,398	129,800	2,398
2022-02-09	2,390	2,408	2,360	2,407	76,400	2,407
2022-02-08	2,372	2,404	2,355	2,361	66,600	2,361
2022-02-07	2,371	2,380	2,336	2,356	78,300	2,356
2022-02-04	2,303	2,370	2,303	2,368	80,400	2,368
2022-02-03	2,351	2,362	2,332	2,337	59,600	2,337
2022-02-02	2,315	2,380	2,310	2,378	63,900	2,378
2022-02-01	2,378	2,380	2,278	2,296	69,200	2,296
2022-01-31	2,300	2,345	2,283	2,335	104,800	2,335
2022-01-28	2,272	2,301	2,223	2,293	68,900	2,293
2022-01-27	2,312	2,335	2,205	2,230	115,300	2,230
2022-01-26	2,304	2,329	2,275	2,307	61,500	2,307
2022-01-25	2,345	2,345	2,261	2,277	97,100	2,277
2022-01-24	2,315	2,366	2,304	2,340	87,800	2,340
2022-01-21	2,277	2,332	2,252	2,330	106,600	2,330
2022-01-20	2,272	2,333	2,264	2,326	98,400	2,326
2022-01-19	2,344	2,362	2,261	2,269	157,000	2,269
2022-01-18	2,365	2,428	2,353	2,387	112,300	2,387
2022-01-17	2,392	2,410	2,362	2,370	107,300	2,370
2022-01-14	2,450	2,450	2,383	2,395	178,000	2,395
2022-01-13	2,493	2,528	2,477	2,488	125,900	2,488
2022-01-12	2,417	2,476	2,399	2,473	114,000	2,473
2022-01-11	2,416	2,428	2,378	2,417	132,900	2,417
2022-01-07	2,421	2,448	2,358	2,392	136,800	2,392
2022-01-06	2,375	2,433	2,370	2,413	143,200	2,413
2022-01-05	2,480	2,480	2,393	2,396	136,500	2,396
2022-01-04	2,470	2,478	2,430	2,471	84,600	2,471

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