7456 松田産業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,550	2,580	2,525	2,525	7,500	2,086.78
2006-12-28	2,600	2,605	2,555	2,565	46,700	2,119.83
2006-12-27	2,545	2,580	2,530	2,560	57,400	2,115.70
2006-12-26	2,510	2,530	2,440	2,530	37,200	2,090.91
2006-12-25	2,530	2,535	2,500	2,515	31,300	2,078.51
2006-12-22	2,545	2,545	2,515	2,530	13,600	2,090.91
2006-12-21	2,580	2,605	2,520	2,545	43,400	2,103.31
2006-12-20	2,490	2,575	2,485	2,575	43,600	2,128.10
2006-12-19	2,580	2,580	2,500	2,500	39,800	2,066.12
2006-12-18	2,560	2,590	2,540	2,555	70,800	2,111.57
2006-12-15	2,505	2,565	2,495	2,550	85,700	2,107.44
2006-12-14	2,540	2,540	2,500	2,505	73,400	2,070.25
2006-12-13	2,490	2,540	2,470	2,540	51,400	2,099.17
2006-12-12	2,500	2,540	2,485	2,505	44,200	2,070.25
2006-12-11	2,465	2,500	2,450	2,490	49,500	2,057.85
2006-12-08	2,440	2,505	2,435	2,475	54,800	2,045.45
2006-12-07	2,530	2,540	2,480	2,480	77,600	2,049.59
2006-12-06	2,515	2,590	2,515	2,570	75,800	2,123.97
2006-12-05	2,570	2,570	2,525	2,530	48,700	2,090.91
2006-12-04	2,530	2,575	2,485	2,550	83,800	2,107.44
2006-12-01	2,500	2,525	2,480	2,520	50,900	2,082.64
2006-11-30	2,500	2,530	2,480	2,480	61,400	2,049.59
2006-11-29	2,500	2,510	2,475	2,505	71,200	2,070.25
2006-11-28	2,410	2,470	2,390	2,435	75,600	2,012.40
2006-11-27	2,345	2,450	2,335	2,450	65,300	2,024.79
2006-11-24	2,355	2,395	2,315	2,345	53,300	1,938.02
2006-11-22	2,280	2,345	2,280	2,330	54,800	1,925.62
2006-11-21	2,285	2,320	2,230	2,245	81,600	1,855.37
2006-11-20	2,310	2,330	2,230	2,245	76,600	1,855.37
2006-11-17	2,450	2,455	2,375	2,390	47,600	1,975.21
2006-11-16	2,475	2,475	2,430	2,430	38,600	2,008.26
2006-11-15	2,525	2,525	2,435	2,435	132,700	2,012.40
2006-11-14	2,370	2,540	2,360	2,525	165,000	2,086.78
2006-11-13	2,385	2,395	2,310	2,380	153,600	1,966.94
2006-11-10	2,405	2,460	2,400	2,425	94,000	2,004.13
2006-11-09	2,460	2,480	2,380	2,480	153,500	2,049.59
2006-11-08	2,450	2,540	2,415	2,480	335,400	2,049.59
2006-11-07	2,450	2,485	2,370	2,400	472,300	1,983.47
2006-11-06	2,150	2,175	2,135	2,150	105,300	1,776.86
2006-11-02	2,100	2,180	2,100	2,160	146,800	1,785.12
2006-11-01	2,055	2,095	2,035	2,090	87,200	1,727.27
2006-10-31	2,050	2,070	2,050	2,065	68,500	1,706.61
2006-10-30	1,998	2,050	1,998	2,035	66,800	1,681.82
2006-10-27	2,015	2,040	1,997	2,000	46,800	1,652.89
2006-10-26	2,050	2,065	2,040	2,040	14,100	1,685.95
2006-10-25	2,045	2,070	2,025	2,035	63,800	1,681.82
2006-10-24	2,065	2,085	2,035	2,045	39,000	1,690.08
2006-10-23	2,055	2,080	2,030	2,060	38,700	1,702.48
2006-10-20	2,075	2,100	2,060	2,060	121,900	1,702.48
2006-10-19	2,010	2,065	1,973	2,055	165,100	1,698.35
2006-10-18	1,973	1,985	1,921	1,958	77,800	1,618.18
2006-10-17	2,030	2,065	1,976	2,005	106,900	1,657.02
2006-10-16	1,990	2,025	1,950	2,010	90,100	1,661.16
2006-10-13	1,974	1,974	1,890	1,935	124,700	1,599.17
2006-10-12	1,804	1,838	1,762	1,824	211,900	1,507.44
2006-10-11	1,992	1,999	1,815	1,840	207,400	1,520.66
2006-10-10	1,952	2,035	1,952	1,991	72,200	1,645.45
2006-10-06	1,998	2,045	1,986	1,999	186,300	1,652.07
2006-10-05	2,080	2,125	1,955	1,983	316,100	1,638.84
2006-10-04	2,165	2,190	2,020	2,050	225,000	1,694.21
2006-10-03	2,215	2,230	2,160	2,220	64,700	1,834.71
2006-10-02	2,240	2,280	2,225	2,230	69,600	1,842.98
2006-09-29	2,270	2,295	2,255	2,265	62,600	1,871.90
2006-09-28	2,275	2,300	2,250	2,300	96,500	1,900.83
2006-09-27	2,230	2,245	2,185	2,235	57,800	1,847.11
2006-09-26	2,275	2,275	2,220	2,220	38,800	1,834.71
2006-09-25	2,160	2,215	2,130	2,215	52,900	1,830.58
2006-09-22	2,270	2,290	2,225	2,240	72,700	1,851.24
2006-09-21	2,225	2,330	2,195	2,290	153,900	1,892.56
2006-09-20	2,210	2,215	2,135	2,160	85,400	1,785.12
2006-09-19	2,110	2,270	2,085	2,190	240,900	1,809.92
2006-09-15	2,035	2,065	1,965	2,030	254,900	1,677.69
2006-09-14	2,170	2,200	2,020	2,055	250,600	1,698.35
2006-09-13	2,390	2,395	2,120	2,130	241,900	1,760.33
2006-09-12	2,355	2,370	2,250	2,280	139,100	1,884.30
2006-09-11	2,475	2,480	2,385	2,385	207,400	1,971.07
2006-09-08	2,300	2,460	2,290	2,435	405,700	2,012.40
2006-09-07	2,300	2,300	2,230	2,240	78,300	1,851.24
2006-09-06	2,300	2,325	2,280	2,300	169,700	1,900.83
2006-09-05	2,260	2,280	2,250	2,260	40,200	1,867.77
2006-09-04	2,210	2,265	2,200	2,250	115,500	1,859.50
2006-09-01	2,250	2,255	2,200	2,220	59,000	1,834.71
2006-08-31	2,290	2,290	2,215	2,240	85,800	1,851.24
2006-08-30	2,320	2,340	2,280	2,285	37,300	1,888.43
2006-08-29	2,285	2,325	2,285	2,310	47,800	1,909.09
2006-08-28	2,330	2,345	2,255	2,260	62,900	1,867.77
2006-08-25	2,335	2,375	2,330	2,330	64,600	1,925.62
2006-08-24	2,330	2,355	2,305	2,335	63,500	1,929.75
2006-08-23	2,380	2,385	2,320	2,325	68,600	1,921.49
2006-08-22	2,380	2,405	2,345	2,355	91,200	1,946.28
2006-08-21	2,415	2,430	2,345	2,360	126,700	1,950.41
2006-08-18	2,370	2,380	2,305	2,340	276,900	1,933.88
2006-08-17	2,260	2,285	2,230	2,250	50,000	1,859.50
2006-08-16	2,290	2,330	2,255	2,260	60,700	1,867.77
2006-08-15	2,285	2,305	2,245	2,250	68,900	1,859.50
2006-08-14	2,365	2,450	2,265	2,325	224,100	1,921.49
2006-08-11	2,210	2,290	2,150	2,285	65,600	1,888.43
2006-08-10	2,145	2,235	2,145	2,225	60,600	1,838.84
2006-08-09	2,155	2,155	2,085	2,140	46,100	1,768.60
2006-08-08	2,170	2,170	2,140	2,155	10,600	1,780.99
2006-08-07	2,180	2,180	2,135	2,140	37,900	1,768.60
2006-08-04	2,150	2,175	2,130	2,165	32,800	1,789.26
2006-08-03	2,150	2,180	2,130	2,135	19,700	1,764.46
2006-08-02	2,120	2,175	2,115	2,120	36,100	1,752.07
2006-08-01	2,135	2,135	2,065	2,085	15,100	1,723.14
2006-07-31	1,982	2,140	1,982	2,095	101,600	1,731.40
2006-07-28	1,965	1,975	1,931	1,968	30,600	1,626.45
2006-07-27	1,931	2,000	1,891	1,965	74,000	1,623.97
2006-07-26	2,040	2,045	1,880	1,930	48,800	1,595.04
2006-07-25	2,050	2,070	2,000	2,015	18,500	1,665.29
2006-07-24	2,005	2,040	1,960	2,025	33,400	1,673.55
2006-07-21	2,035	2,070	2,015	2,065	69,200	1,706.61
2006-07-20	2,005	2,100	2,000	2,095	71,200	1,731.40
2006-07-19	2,000	2,005	1,920	1,983	95,000	1,638.84
2006-07-18	1,951	2,030	1,920	2,010	77,400	1,661.16
2006-07-14	2,000	2,025	1,997	2,005	72,800	1,657.02
2006-07-13	2,000	2,030	2,000	2,000	39,400	1,652.89
2006-07-12	2,005	2,025	1,995	1,997	150,800	1,650.41
2006-07-11	1,998	2,000	1,901	1,911	77,100	1,579.34
2006-07-10	1,911	2,000	1,895	1,998	73,500	1,651.24
2006-07-07	2,050	2,120	2,020	2,030	211,700	1,677.69
2006-07-06	1,950	1,995	1,950	1,978	123,900	1,634.71
2006-07-05	1,885	1,969	1,885	1,947	75,000	1,609.09
2006-07-04	1,912	1,939	1,892	1,907	112,400	1,576.03
2006-07-03	1,858	1,871	1,815	1,855	109,100	1,533.06
2006-06-30	1,850	1,865	1,815	1,837	59,100	1,518.18
2006-06-29	1,842	1,842	1,770	1,795	55,200	1,483.47
2006-06-28	1,835	1,887	1,824	1,827	51,600	1,509.92
2006-06-27	1,842	1,919	1,825	1,894	32,000	1,565.29
2006-06-26	1,865	1,880	1,832	1,846	53,800	1,525.62
2006-06-23	1,850	1,930	1,824	1,892	53,500	1,563.64
2006-06-22	1,859	1,970	1,839	1,916	150,300	1,583.47
2006-06-21	1,840	1,858	1,800	1,814	39,700	1,499.17
2006-06-20	1,851	1,865	1,775	1,864	33,800	1,540.50
2006-06-19	1,896	1,900	1,851	1,880	43,900	1,553.72
2006-06-16	1,792	1,920	1,770	1,896	147,100	1,566.94
2006-06-15	1,712	1,775	1,682	1,746	101,000	1,442.98
2006-06-14	1,639	1,732	1,620	1,726	85,400	1,426.45
2006-06-13	1,740	1,750	1,659	1,699	58,400	1,404.13
2006-06-12	1,750	1,770	1,730	1,749	52,200	1,445.45
2006-06-09	1,770	1,771	1,671	1,748	73,900	1,444.63
2006-06-08	1,705	1,719	1,611	1,650	132,100	1,363.64
2006-06-07	1,788	1,830	1,732	1,750	64,900	1,446.28
2006-06-06	1,848	1,869	1,801	1,811	48,600	1,496.69
2006-06-05	1,920	1,924	1,865	1,898	63,200	1,568.60
2006-06-02	1,837	1,922	1,723	1,920	146,500	1,586.78
2006-06-01	1,976	1,994	1,852	1,852	112,100	1,530.58
2006-05-31	2,010	2,015	1,945	1,960	97,400	1,619.83
2006-05-30	2,015	2,050	2,010	2,015	81,400	1,665.29
2006-05-29	2,070	2,070	2,010	2,020	42,000	1,669.42
2006-05-26	2,025	2,055	2,020	2,045	60,700	1,690.08
2006-05-25	2,040	2,080	2,010	2,025	59,600	1,673.55
2006-05-24	2,020	2,075	2,020	2,040	75,600	1,685.95
2006-05-23	2,000	2,080	1,960	2,020	112,800	1,669.42
2006-05-22	2,120	2,135	2,045	2,050	157,200	1,694.21
2006-05-19	2,085	2,175	2,085	2,160	144,800	1,785.12
2006-05-18	2,035	2,170	2,010	2,045	219,300	1,690.08
2006-05-17	2,240	2,290	2,055	2,235	131,700	1,847.11
2006-05-16	2,340	2,355	2,210	2,260	518,100	1,867.77
2006-05-15	2,665	2,670	2,605	2,610	87,400	2,157.02
2006-05-12	2,690	2,730	2,690	2,725	92,700	2,252.07
2006-05-11	2,745	2,770	2,730	2,755	118,200	2,276.86
2006-05-10	2,780	2,800	2,710	2,710	150,700	2,239.67
2006-05-09	2,720	2,770	2,715	2,760	145,200	2,280.99
2006-05-08	2,710	2,725	2,680	2,710	101,100	2,239.67
2006-05-02	2,660	2,675	2,610	2,670	64,100	2,206.61
2006-05-01	2,650	2,705	2,595	2,660	140,000	2,198.35
2006-04-28	2,605	2,630	2,550	2,625	74,900	2,169.42
2006-04-27	2,660	2,660	2,560	2,580	63,900	2,132.23
2006-04-26	2,540	2,625	2,540	2,620	61,200	2,165.29
2006-04-25	2,515	2,570	2,510	2,535	94,300	2,095.04
2006-04-24	2,585	2,610	2,520	2,520	112,500	2,082.64
2006-04-21	2,615	2,625	2,530	2,545	120,900	2,103.31
2006-04-20	2,690	2,690	2,630	2,655	63,300	2,194.21
2006-04-19	2,700	2,725	2,660	2,690	128,100	2,223.14
2006-04-18	2,615	2,680	2,565	2,635	108,800	2,177.69
2006-04-17	2,670	2,685	2,580	2,610	107,600	2,157.02
2006-04-14	2,765	2,785	2,640	2,665	325,700	2,202.48
2006-04-13	2,690	2,760	2,640	2,740	211,500	2,264.46
2006-04-12	2,580	2,655	2,560	2,620	119,600	2,165.29
2006-04-11	2,685	2,685	2,590	2,620	128,500	2,165.29
2006-04-10	2,700	2,710	2,620	2,640	129,400	2,181.82
2006-04-07	2,700	2,735	2,680	2,710	115,800	2,239.67
2006-04-06	2,680	2,680	2,630	2,665	137,800	2,202.48
2006-04-05	2,745	2,775	2,500	2,610	185,600	2,157.02
2006-04-04	2,840	2,850	2,750	2,785	141,400	2,301.65
2006-04-03	2,800	2,870	2,800	2,830	135,100	2,338.84
2006-03-31	2,665	2,820	2,645	2,770	224,900	2,289.26
2006-03-30	2,600	2,640	2,555	2,635	174,000	2,177.69
2006-03-29	2,630	2,675	2,600	2,600	175,800	2,148.76
2006-03-28	2,450	2,625	2,410	2,580	190,000	2,132.23
2006-03-27	2,440	2,460	2,400	2,455	60,700	2,028.93
2006-03-24	2,370	2,405	2,370	2,400	28,800	1,983.47
2006-03-23	2,385	2,400	2,365	2,390	71,500	1,975.21
2006-03-22	2,340	2,380	2,320	2,345	49,900	1,938.02
2006-03-20	2,340	2,340	2,285	2,340	36,300	1,933.88
2006-03-17	2,305	2,350	2,290	2,340	35,700	1,933.88
2006-03-16	2,405	2,425	2,355	2,355	44,600	1,946.28
2006-03-15	2,450	2,465	2,425	2,425	48,600	2,004.13
2006-03-14	2,450	2,470	2,400	2,410	118,000	1,991.74
2006-03-13	2,370	2,430	2,320	2,430	92,200	2,008.26
2006-03-10	2,305	2,340	2,250	2,305	96,200	1,904.96
2006-03-09	2,120	2,295	2,120	2,270	87,100	1,876.03
2006-03-08	2,175	2,175	2,100	2,110	70,800	1,743.80
2006-03-07	2,225	2,250	2,170	2,185	44,300	1,805.79
2006-03-06	2,200	2,280	2,170	2,225	50,700	1,838.84
2006-03-03	2,155	2,235	2,100	2,160	84,200	1,785.12
2006-03-02	2,235	2,280	2,160	2,175	74,000	1,797.52
2006-03-01	2,260	2,295	2,220	2,230	56,400	1,842.98
2006-02-28	2,360	2,410	2,280	2,295	94,400	1,896.69
2006-02-27	2,455	2,490	2,335	2,335	106,000	1,929.75
2006-02-24	2,465	2,465	2,335	2,385	104,900	1,971.07
2006-02-23	2,520	2,520	2,400	2,465	114,300	2,037.19
2006-02-22	2,670	2,690	2,550	2,550	112,500	1,915.85
2006-02-21	2,380	2,590	2,350	2,590	120,100	1,945.91
2006-02-20	2,220	2,360	2,170	2,310	225,500	1,735.54
2006-02-17	2,430	2,480	2,220	2,225	216,100	1,671.68
2006-02-16	2,615	2,670	2,480	2,490	225,600	1,870.77
2006-02-15	2,850	2,880	2,705	2,705	223,400	2,032.31
2006-02-14	2,610	2,875	2,610	2,850	209,400	2,141.25
2006-02-13	2,790	2,845	2,700	2,730	113,600	2,051.09
2006-02-10	3,250	3,250	2,700	2,955	252,000	2,220.14
2006-02-09	3,530	3,650	3,090	3,130	213,000	2,351.62
2006-02-08	3,600	3,600	3,410	3,440	183,400	2,584.52
2006-02-07	3,690	3,820	3,680	3,720	162,700	2,794.89
2006-02-06	3,340	3,500	3,340	3,470	120,200	2,607.06
2006-02-03	3,200	3,270	3,190	3,260	58,400	2,449.29
2006-02-02	3,210	3,270	3,170	3,220	63,000	2,419.23
2006-02-01	3,150	3,270	3,150	3,160	88,800	2,374.15
2006-01-31	3,270	3,270	3,170	3,180	72,500	2,389.18
2006-01-30	3,060	3,240	3,060	3,170	101,600	2,381.67
2006-01-27	3,040	3,090	2,985	3,060	56,500	2,299.02
2006-01-26	2,980	3,040	2,955	3,010	74,900	2,261.46
2006-01-25	2,980	3,000	2,915	2,975	53,000	2,235.16
2006-01-24	2,885	2,980	2,870	2,900	84,600	2,178.81
2006-01-23	2,905	2,995	2,820	2,925	104,200	2,197.60
2006-01-20	2,915	3,100	2,830	2,945	163,300	2,212.62
2006-01-19	2,585	2,955	2,585	2,930	191,200	2,201.35
2006-01-18	2,660	2,660	2,500	2,625	158,400	1,972.20
2006-01-17	2,740	3,100	2,735	2,900	162,500	2,178.81
2006-01-16	2,725	2,795	2,700	2,760	112,200	2,073.63
2006-01-13	2,595	2,685	2,550	2,665	92,800	2,002.25
2006-01-12	2,525	2,620	2,510	2,585	99,900	1,942.15
2006-01-11	2,590	2,600	2,430	2,485	147,400	1,867.02
2006-01-10	2,555	2,690	2,555	2,590	126,000	1,945.91
2006-01-06	2,500	2,530	2,480	2,500	115,900	1,878.29
2006-01-05	2,445	2,500	2,400	2,455	126,500	1,844.48
2006-01-04	2,270	2,350	2,250	2,325	78,100	1,746.81

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11月
日	月	火	水	木	金	土
« 10月31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