7456 松田産業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 2,130 | 2,200 | 2,070 | 2,200 | 8,000 | 826.45 |
| 1999-12-29 | 2,115 | 2,190 | 2,000 | 2,170 | 20,500 | 815.18 |
| 1999-12-28 | 2,350 | 2,350 | 2,100 | 2,100 | 14,000 | 788.88 |
| 1999-12-27 | 2,400 | 2,400 | 2,300 | 2,310 | 11,500 | 867.77 |
| 1999-12-24 | 2,605 | 2,640 | 2,400 | 2,400 | 20,000 | 901.58 |
| 1999-12-22 | 2,550 | 2,600 | 2,550 | 2,590 | 10,500 | 972.95 |
| 1999-12-21 | 2,670 | 2,670 | 2,600 | 2,670 | 7,000 | 1,003.01 |
| 1999-12-20 | 2,870 | 2,870 | 2,660 | 2,860 | 4,500 | 1,074.38 |
| 1999-12-17 | 2,980 | 3,000 | 2,660 | 2,750 | 13,000 | 1,033.06 |
| 1999-12-16 | 3,010 | 3,070 | 2,860 | 2,900 | 14,500 | 1,089.41 |
| 1999-12-15 | 3,010 | 3,250 | 3,010 | 3,020 | 13,000 | 1,134.49 |
| 1999-12-14 | 3,500 | 3,500 | 3,000 | 3,050 | 7,500 | 1,145.76 |
| 1999-12-13 | 3,650 | 3,650 | 3,300 | 3,500 | 7,000 | 1,314.80 |
| 1999-12-10 | 3,350 | 3,750 | 3,350 | 3,400 | 19,000 | 1,277.24 |
| 1999-12-09 | 3,110 | 3,350 | 3,100 | 3,300 | 14,000 | 1,239.67 |
| 1999-12-08 | 3,150 | 3,150 | 2,840 | 3,020 | 30,000 | 1,134.49 |
| 1999-12-07 | 3,400 | 3,400 | 3,150 | 3,180 | 13,000 | 1,194.59 |
| 1999-12-06 | 3,880 | 3,880 | 3,400 | 3,400 | 9,500 | 1,277.24 |
| 1999-12-03 | 3,400 | 3,850 | 3,300 | 3,840 | 23,000 | 1,442.52 |
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
