7456 松田産業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 743 | 743 | 730 | 732 | 5,000 | 549.96 |
| 2003-12-29 | 715 | 723 | 709 | 723 | 20,000 | 543.20 |
| 2003-12-26 | 710 | 710 | 700 | 700 | 10,500 | 525.92 |
| 2003-12-25 | 692 | 700 | 691 | 700 | 21,000 | 525.92 |
| 2003-12-24 | 700 | 700 | 694 | 694 | 11,000 | 521.41 |
| 2003-12-22 | 703 | 703 | 692 | 700 | 28,500 | 525.92 |
| 2003-12-19 | 730 | 730 | 690 | 711 | 34,000 | 534.19 |
| 2003-12-18 | 731 | 731 | 725 | 730 | 10,000 | 548.46 |
| 2003-12-17 | 737 | 737 | 720 | 730 | 10,500 | 548.46 |
| 2003-12-16 | 737 | 738 | 732 | 738 | 6,500 | 554.47 |
| 2003-12-15 | 737 | 753 | 737 | 740 | 5,500 | 555.97 |
| 2003-12-12 | 737 | 741 | 734 | 741 | 27,500 | 556.72 |
| 2003-12-11 | 764 | 764 | 747 | 747 | 3,500 | 561.23 |
| 2003-12-10 | 748 | 749 | 732 | 748 | 6,500 | 561.98 |
| 2003-12-09 | 755 | 755 | 738 | 738 | 10,500 | 554.47 |
| 2003-12-08 | 746 | 750 | 746 | 750 | 6,500 | 563.49 |
| 2003-12-05 | 735 | 746 | 735 | 741 | 25,500 | 556.72 |
| 2003-12-04 | 735 | 735 | 730 | 735 | 5,500 | 552.22 |
| 2003-12-03 | 753 | 753 | 740 | 745 | 5,000 | 559.73 |
| 2003-12-02 | 745 | 750 | 745 | 745 | 8,000 | 559.73 |
| 2003-12-01 | 740 | 741 | 740 | 740 | 9,000 | 555.97 |
| 2003-11-28 | 753 | 755 | 753 | 753 | 7,000 | 565.74 |
| 2003-11-27 | 756 | 758 | 753 | 753 | 2,000 | 565.74 |
| 2003-11-26 | 756 | 758 | 752 | 756 | 6,000 | 567.99 |
| 2003-11-25 | 748 | 748 | 732 | 737 | 5,000 | 553.72 |
| 2003-11-21 | 736 | 745 | 728 | 728 | 5,000 | 546.96 |
| 2003-11-20 | 728 | 738 | 728 | 732 | 6,500 | 549.96 |
| 2003-11-19 | 727 | 737 | 727 | 737 | 7,000 | 553.72 |
| 2003-11-18 | 730 | 738 | 728 | 728 | 11,500 | 546.96 |
| 2003-11-17 | 758 | 759 | 746 | 748 | 14,500 | 561.98 |
| 2003-11-14 | 766 | 768 | 766 | 768 | 9,000 | 577.01 |
| 2003-11-13 | 767 | 767 | 766 | 766 | 3,500 | 575.51 |
| 2003-11-12 | 764 | 771 | 756 | 768 | 5,000 | 577.01 |
| 2003-11-11 | 767 | 767 | 760 | 765 | 11,500 | 574.76 |
| 2003-11-10 | 769 | 777 | 768 | 768 | 5,000 | 577.01 |
| 2003-11-07 | 790 | 790 | 762 | 762 | 11,000 | 572.50 |
| 2003-11-06 | 788 | 788 | 779 | 779 | 5,500 | 585.27 |
| 2003-11-05 | 785 | 787 | 781 | 781 | 5,500 | 586.78 |
| 2003-11-04 | 776 | 790 | 776 | 785 | 6,500 | 589.78 |
| 2003-10-31 | 781 | 785 | 775 | 775 | 4,000 | 582.27 |
| 2003-10-30 | 785 | 785 | 780 | 780 | 7,000 | 586.03 |
| 2003-10-29 | 782 | 783 | 782 | 783 | 4,000 | 588.28 |
| 2003-10-28 | 787 | 787 | 781 | 781 | 4,000 | 586.78 |
| 2003-10-27 | 790 | 793 | 785 | 786 | 26,500 | 590.53 |
| 2003-10-24 | 809 | 809 | 784 | 793 | 14,500 | 595.79 |
| 2003-10-23 | 791 | 793 | 780 | 780 | 12,500 | 586.03 |
| 2003-10-22 | 796 | 800 | 795 | 796 | 10,500 | 598.05 |
| 2003-10-21 | 799 | 804 | 795 | 795 | 31,000 | 597.30 |
| 2003-10-20 | 799 | 799 | 799 | 799 | 11,000 | 600.30 |
| 2003-10-17 | 794 | 798 | 785 | 791 | 6,000 | 594.29 |
| 2003-10-16 | 783 | 797 | 783 | 797 | 15,000 | 598.80 |
| 2003-10-15 | 792 | 792 | 784 | 784 | 8,000 | 589.03 |
| 2003-10-14 | 790 | 800 | 788 | 791 | 12,000 | 594.29 |
| 2003-10-10 | 786 | 798 | 786 | 788 | 10,000 | 592.04 |
| 2003-10-09 | 790 | 790 | 786 | 786 | 5,000 | 590.53 |
| 2003-10-08 | 800 | 800 | 794 | 794 | 4,500 | 596.54 |
| 2003-10-07 | 810 | 810 | 794 | 794 | 10,500 | 596.54 |
| 2003-10-06 | 820 | 824 | 800 | 810 | 16,500 | 608.57 |
| 2003-10-03 | 809 | 810 | 800 | 800 | 5,000 | 601.05 |
| 2003-10-02 | 794 | 804 | 794 | 804 | 4,500 | 604.06 |
| 2003-10-01 | 789 | 810 | 789 | 792 | 10,000 | 595.04 |
| 2003-09-30 | 781 | 791 | 781 | 790 | 2,500 | 593.54 |
| 2003-09-29 | 785 | 785 | 781 | 781 | 4,000 | 586.78 |
| 2003-09-26 | 800 | 800 | 784 | 785 | 6,000 | 589.78 |
| 2003-09-25 | 794 | 794 | 780 | 780 | 9,000 | 586.03 |
| 2003-09-24 | 799 | 800 | 790 | 800 | 6,500 | 601.05 |
| 2003-09-22 | 792 | 792 | 787 | 789 | 6,000 | 592.79 |
| 2003-09-19 | 795 | 804 | 788 | 793 | 5,500 | 595.79 |
| 2003-09-18 | 811 | 811 | 790 | 790 | 10,000 | 593.54 |
| 2003-09-17 | 791 | 797 | 791 | 791 | 5,000 | 594.29 |
| 2003-09-16 | 799 | 799 | 795 | 795 | 1,000 | 597.30 |
| 2003-09-12 | 825 | 825 | 800 | 801 | 30,500 | 601.80 |
| 2003-09-11 | 815 | 815 | 815 | 815 | 3,500 | 612.32 |
| 2003-09-10 | 826 | 826 | 815 | 815 | 6,500 | 612.32 |
| 2003-09-09 | 830 | 831 | 825 | 826 | 7,000 | 620.59 |
| 2003-09-08 | 824 | 824 | 816 | 824 | 10,000 | 619.08 |
| 2003-09-05 | 837 | 840 | 815 | 826 | 26,000 | 620.59 |
| 2003-09-04 | 785 | 800 | 785 | 800 | 13,000 | 601.05 |
| 2003-09-03 | 789 | 789 | 783 | 784 | 7,500 | 589.03 |
| 2003-09-02 | 783 | 786 | 780 | 780 | 15,000 | 586.03 |
| 2003-09-01 | 771 | 782 | 771 | 780 | 10,000 | 586.03 |
| 2003-08-29 | 776 | 781 | 766 | 781 | 7,500 | 586.78 |
| 2003-08-28 | 780 | 785 | 777 | 777 | 5,500 | 583.77 |
| 2003-08-27 | 772 | 777 | 772 | 776 | 6,000 | 583.02 |
| 2003-08-26 | 786 | 786 | 786 | 786 | 4,500 | 590.53 |
| 2003-08-25 | 775 | 777 | 772 | 776 | 3,500 | 583.02 |
| 2003-08-22 | 785 | 800 | 785 | 785 | 14,000 | 589.78 |
| 2003-08-21 | 768 | 776 | 766 | 766 | 13,000 | 575.51 |
| 2003-08-20 | 784 | 784 | 777 | 778 | 5,000 | 584.52 |
| 2003-08-19 | 778 | 780 | 778 | 780 | 6,500 | 586.03 |
| 2003-08-18 | 778 | 780 | 776 | 776 | 4,000 | 583.02 |
| 2003-08-15 | 770 | 778 | 770 | 770 | 4,000 | 578.51 |
| 2003-08-14 | 762 | 766 | 762 | 766 | 2,500 | 575.51 |
| 2003-08-13 | 779 | 779 | 777 | 777 | 2,500 | 583.77 |
| 2003-08-12 | 771 | 771 | 760 | 761 | 5,500 | 571.75 |
| 2003-08-11 | 799 | 799 | 772 | 772 | 17,500 | 580.02 |
| 2003-08-08 | 781 | 782 | 780 | 781 | 8,000 | 586.78 |
| 2003-08-07 | 785 | 785 | 785 | 785 | 500 | 589.78 |
| 2003-08-06 | 781 | 790 | 780 | 790 | 4,500 | 593.54 |
| 2003-08-05 | 781 | 783 | 780 | 781 | 9,500 | 586.78 |
| 2003-08-04 | 781 | 787 | 780 | 781 | 19,000 | 586.78 |
| 2003-08-01 | 790 | 790 | 780 | 781 | 12,500 | 586.78 |
| 2003-07-31 | 799 | 799 | 780 | 780 | 21,500 | 586.03 |
| 2003-07-30 | 802 | 802 | 799 | 800 | 7,000 | 601.05 |
| 2003-07-29 | 810 | 810 | 794 | 804 | 10,000 | 604.06 |
| 2003-07-28 | 800 | 810 | 800 | 810 | 8,500 | 608.57 |
| 2003-07-25 | 790 | 800 | 790 | 790 | 7,000 | 593.54 |
| 2003-07-24 | 801 | 805 | 800 | 800 | 7,500 | 601.05 |
| 2003-07-23 | 798 | 800 | 790 | 800 | 9,500 | 601.05 |
| 2003-07-22 | 793 | 810 | 792 | 792 | 6,500 | 595.04 |
| 2003-07-18 | 810 | 810 | 808 | 808 | 5,000 | 607.06 |
| 2003-07-17 | 830 | 830 | 805 | 809 | 8,000 | 607.81 |
| 2003-07-16 | 850 | 850 | 830 | 830 | 4,500 | 623.59 |
| 2003-07-15 | 840 | 840 | 828 | 830 | 6,000 | 623.59 |
| 2003-07-14 | 841 | 842 | 832 | 833 | 6,500 | 625.85 |
| 2003-07-11 | 835 | 835 | 805 | 816 | 12,500 | 613.07 |
| 2003-07-10 | 803 | 820 | 800 | 815 | 11,500 | 612.32 |
| 2003-07-09 | 801 | 807 | 800 | 800 | 11,000 | 601.05 |
| 2003-07-08 | 830 | 840 | 814 | 824 | 11,500 | 619.08 |
| 2003-07-07 | 811 | 820 | 811 | 820 | 2,500 | 616.08 |
| 2003-07-04 | 793 | 816 | 793 | 810 | 5,000 | 608.57 |
| 2003-07-03 | 840 | 840 | 800 | 802 | 13,000 | 602.55 |
| 2003-07-02 | 794 | 800 | 792 | 800 | 9,500 | 601.05 |
| 2003-07-01 | 798 | 799 | 783 | 784 | 13,000 | 589.03 |
| 2003-06-30 | 790 | 797 | 779 | 783 | 6,000 | 588.28 |
| 2003-06-27 | 794 | 797 | 787 | 797 | 7,500 | 598.80 |
| 2003-06-26 | 782 | 784 | 772 | 784 | 14,000 | 589.03 |
| 2003-06-25 | 779 | 783 | 779 | 783 | 2,500 | 588.28 |
| 2003-06-24 | 799 | 800 | 795 | 797 | 9,500 | 598.80 |
| 2003-06-23 | 777 | 785 | 777 | 785 | 4,500 | 589.78 |
| 2003-06-20 | 776 | 776 | 776 | 776 | 3,000 | 583.02 |
| 2003-06-19 | 771 | 778 | 771 | 775 | 8,000 | 582.27 |
| 2003-06-18 | 777 | 785 | 771 | 771 | 10,000 | 579.26 |
| 2003-06-17 | 779 | 789 | 767 | 767 | 6,000 | 576.26 |
| 2003-06-16 | 798 | 798 | 789 | 789 | 8,000 | 592.79 |
| 2003-06-13 | 801 | 801 | 800 | 800 | 29,000 | 601.05 |
| 2003-06-12 | 794 | 800 | 794 | 800 | 8,000 | 601.05 |
| 2003-06-11 | 764 | 793 | 759 | 793 | 25,500 | 595.79 |
| 2003-06-10 | 780 | 780 | 770 | 770 | 5,000 | 578.51 |
| 2003-06-09 | 790 | 790 | 782 | 783 | 7,000 | 588.28 |
| 2003-06-06 | 796 | 797 | 790 | 790 | 17,000 | 593.54 |
| 2003-06-05 | 800 | 805 | 795 | 795 | 14,000 | 597.30 |
| 2003-06-04 | 801 | 810 | 798 | 798 | 12,000 | 599.55 |
| 2003-06-03 | 797 | 803 | 797 | 801 | 20,000 | 601.80 |
| 2003-06-02 | 807 | 807 | 797 | 797 | 19,000 | 598.80 |
| 2003-05-30 | 780 | 807 | 780 | 797 | 21,500 | 598.80 |
| 2003-05-29 | 765 | 775 | 759 | 775 | 27,500 | 582.27 |
| 2003-05-28 | 753 | 759 | 752 | 755 | 24,500 | 567.24 |
| 2003-05-27 | 761 | 765 | 750 | 750 | 33,000 | 563.49 |
| 2003-05-26 | 766 | 790 | 758 | 760 | 44,000 | 571 |
| 2003-05-23 | 761 | 770 | 755 | 755 | 36,500 | 567.24 |
| 2003-05-22 | 761 | 761 | 750 | 760 | 8,000 | 571 |
| 2003-05-21 | 790 | 790 | 761 | 761 | 8,500 | 571.75 |
| 2003-05-20 | 781 | 789 | 780 | 780 | 13,000 | 586.03 |
| 2003-05-19 | 847 | 847 | 770 | 791 | 15,500 | 594.29 |
| 2003-05-16 | 852 | 852 | 834 | 846 | 8,000 | 635.61 |
| 2003-05-15 | 870 | 870 | 854 | 854 | 12,500 | 641.62 |
| 2003-05-14 | 888 | 890 | 870 | 870 | 10,000 | 653.64 |
| 2003-05-13 | 869 | 874 | 869 | 871 | 2,500 | 654.40 |
| 2003-05-12 | 865 | 868 | 864 | 868 | 7,500 | 652.14 |
| 2003-05-09 | 864 | 865 | 863 | 864 | 10,000 | 649.14 |
| 2003-05-08 | 865 | 866 | 865 | 865 | 6,000 | 649.89 |
| 2003-05-07 | 864 | 865 | 860 | 865 | 10,500 | 649.89 |
| 2003-05-06 | 869 | 876 | 861 | 864 | 8,500 | 649.14 |
| 2003-05-02 | 870 | 871 | 869 | 869 | 7,500 | 652.89 |
| 2003-05-01 | 862 | 865 | 860 | 860 | 13,000 | 646.13 |
| 2003-04-30 | 861 | 865 | 858 | 862 | 13,500 | 647.63 |
| 2003-04-28 | 861 | 861 | 857 | 861 | 9,000 | 646.88 |
| 2003-04-25 | 866 | 867 | 860 | 861 | 8,000 | 646.88 |
| 2003-04-24 | 867 | 867 | 865 | 865 | 6,500 | 649.89 |
| 2003-04-23 | 866 | 866 | 860 | 866 | 13,000 | 650.64 |
| 2003-04-22 | 888 | 908 | 866 | 866 | 10,500 | 650.64 |
| 2003-04-21 | 891 | 958 | 891 | 958 | 7,000 | 719.76 |
| 2003-04-18 | 901 | 901 | 890 | 890 | 3,000 | 668.67 |
| 2003-04-17 | 901 | 902 | 901 | 901 | 2,000 | 676.94 |
| 2003-04-16 | 940 | 940 | 930 | 931 | 5,000 | 699.47 |
| 2003-04-15 | 923 | 943 | 923 | 940 | 6,000 | 706.24 |
| 2003-04-14 | 897 | 947 | 862 | 913 | 9,500 | 685.95 |
| 2003-04-11 | 913 | 914 | 896 | 896 | 5,500 | 673.18 |
| 2003-04-10 | 906 | 912 | 901 | 912 | 4,500 | 685.20 |
| 2003-04-09 | 907 | 907 | 906 | 906 | 3,000 | 680.69 |
| 2003-04-08 | 905 | 906 | 905 | 906 | 1,500 | 680.69 |
| 2003-04-07 | 905 | 905 | 905 | 905 | 1,000 | 679.94 |
| 2003-04-04 | 902 | 904 | 902 | 904 | 2,500 | 679.19 |
| 2003-04-03 | 921 | 921 | 901 | 901 | 2,500 | 676.94 |
| 2003-04-02 | 900 | 901 | 900 | 901 | 1,500 | 676.94 |
| 2003-04-01 | 910 | 910 | 900 | 900 | 4,000 | 676.18 |
| 2003-03-31 | 960 | 961 | 910 | 910 | 4,000 | 683.70 |
| 2003-03-28 | 943 | 960 | 941 | 960 | 11,000 | 721.26 |
| 2003-03-27 | 960 | 962 | 943 | 943 | 21,500 | 708.49 |
| 2003-03-26 | 902 | 960 | 901 | 960 | 21,000 | 721.26 |
| 2003-03-25 | 890 | 910 | 890 | 901 | 7,500 | 676.94 |
| 2003-03-24 | 900 | 900 | 887 | 888 | 8,000 | 667.17 |
| 2003-03-20 | 848 | 875 | 848 | 875 | 4,500 | 657.40 |
| 2003-03-19 | 874 | 874 | 869 | 869 | 2,000 | 652.89 |
| 2003-03-18 | 827 | 877 | 817 | 874 | 6,000 | 656.65 |
| 2003-03-17 | 818 | 818 | 817 | 817 | 1,500 | 613.82 |
| 2003-03-14 | 810 | 819 | 810 | 819 | 37,000 | 615.33 |
| 2003-03-13 | 853 | 853 | 850 | 850 | 2,500 | 638.62 |
| 2003-03-12 | 848 | 853 | 838 | 853 | 6,500 | 640.87 |
| 2003-03-11 | 897 | 897 | 887 | 888 | 4,000 | 667.17 |
| 2003-03-10 | 870 | 900 | 870 | 899 | 2,500 | 675.43 |
| 2003-03-07 | 900 | 900 | 855 | 877 | 5,000 | 658.90 |
| 2003-03-06 | 881 | 881 | 879 | 880 | 6,500 | 661.16 |
| 2003-03-05 | 905 | 905 | 880 | 880 | 2,000 | 661.16 |
| 2003-03-04 | 906 | 906 | 901 | 901 | 6,500 | 676.94 |
| 2003-03-03 | 872 | 876 | 861 | 876 | 5,000 | 658.15 |
| 2003-02-28 | 889 | 890 | 872 | 872 | 6,500 | 655.15 |
| 2003-02-27 | 880 | 890 | 875 | 890 | 7,500 | 668.67 |
| 2003-02-26 | 872 | 880 | 871 | 871 | 4,000 | 654.40 |
| 2003-02-25 | 880 | 882 | 871 | 871 | 7,500 | 654.40 |
| 2003-02-24 | 905 | 905 | 883 | 883 | 4,500 | 663.41 |
| 2003-02-21 | 908 | 908 | 904 | 904 | 3,500 | 679.19 |
| 2003-02-20 | 897 | 908 | 877 | 908 | 4,000 | 682.19 |
| 2003-02-19 | 935 | 935 | 935 | 935 | 500 | 702.48 |
| 2003-02-18 | 935 | 935 | 925 | 925 | 7,000 | 694.97 |
| 2003-02-17 | 935 | 935 | 934 | 934 | 2,500 | 701.73 |
| 2003-02-14 | 895 | 900 | 895 | 900 | 9,500 | 676.18 |
| 2003-02-13 | 934 | 935 | 934 | 935 | 2,500 | 702.48 |
| 2003-02-12 | 894 | 939 | 894 | 935 | 6,500 | 702.48 |
| 2003-02-10 | 904 | 904 | 890 | 891 | 3,000 | 669.42 |
| 2003-02-07 | 900 | 903 | 900 | 903 | 2,000 | 678.44 |
| 2003-02-06 | 926 | 926 | 900 | 900 | 7,000 | 676.18 |
| 2003-02-05 | 905 | 917 | 905 | 917 | 2,500 | 688.96 |
| 2003-02-04 | 925 | 927 | 910 | 920 | 8,500 | 691.21 |
| 2003-02-03 | 866 | 896 | 866 | 895 | 5,000 | 672.43 |
| 2003-01-31 | 927 | 928 | 853 | 866 | 7,500 | 650.64 |
| 2003-01-30 | 878 | 900 | 877 | 900 | 3,500 | 676.18 |
| 2003-01-29 | 940 | 940 | 856 | 877 | 8,000 | 658.90 |
| 2003-01-28 | 940 | 940 | 940 | 940 | 500 | 706.24 |
| 2003-01-27 | 911 | 915 | 910 | 910 | 4,000 | 683.70 |
| 2003-01-24 | 883 | 910 | 883 | 910 | 6,500 | 683.70 |
| 2003-01-23 | 862 | 900 | 862 | 893 | 2,500 | 670.92 |
| 2003-01-22 | 880 | 884 | 880 | 880 | 14,000 | 661.16 |
| 2003-01-21 | 916 | 916 | 905 | 912 | 8,500 | 685.20 |
| 2003-01-20 | 881 | 916 | 881 | 916 | 10,000 | 688.20 |
| 2003-01-17 | 870 | 900 | 870 | 890 | 11,000 | 668.67 |
| 2003-01-15 | 871 | 915 | 871 | 915 | 7,500 | 687.45 |
| 2003-01-14 | 870 | 871 | 860 | 870 | 4,000 | 653.64 |
| 2003-01-10 | 882 | 890 | 870 | 870 | 6,500 | 653.64 |
| 2003-01-09 | 894 | 900 | 894 | 900 | 8,000 | 676.18 |
| 2003-01-08 | 950 | 950 | 944 | 944 | 1,500 | 709.24 |
| 2003-01-07 | 989 | 989 | 953 | 953 | 11,500 | 716 |
| 2003-01-06 | 970 | 970 | 960 | 969 | 4,000 | 728.02 |
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
