7456 松田産業(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	858	882	857	881	53,300	881
2008-12-29	856	870	848	859	70,500	859
2008-12-26	820	850	812	843	58,800	843
2008-12-25	812	817	798	810	97,800	810
2008-12-24	857	857	822	828	77,200	828
2008-12-22	845	860	832	856	59,000	856
2008-12-19	874	881	845	847	106,000	847
2008-12-18	895	917	867	875	123,100	875
2008-12-17	919	930	858	885	207,400	885
2008-12-16	942	942	905	909	79,500	909
2008-12-15	952	966	931	942	123,000	942
2008-12-12	937	971	911	942	252,400	942
2008-12-11	917	945	892	937	168,000	937
2008-12-10	901	928	886	900	149,300	900
2008-12-09	922	932	873	899	159,200	899
2008-12-08	886	924	865	912	171,400	912
2008-12-05	870	878	842	846	249,700	846
2008-12-04	941	941	858	866	259,600	866
2008-12-03	1,029	1,054	894	942	409,400	942
2008-12-02	1,010	1,092	987	1,040	402,100	1,040
2008-12-01	1,024	1,044	1,005	1,044	293,800	1,044
2008-11-28	920	945	920	944	205,200	944
2008-11-27	920	941	912	915	182,500	915
2008-11-26	900	927	895	912	194,100	912
2008-11-25	912	915	874	900	241,200	900
2008-11-21	780	870	763	856	205,800	856
2008-11-20	843	843	802	802	147,800	802
2008-11-19	903	916	848	853	170,300	853
2008-11-18	925	932	893	897	193,900	897
2008-11-17	925	940	895	916	221,000	916
2008-11-14	913	920	885	900	175,500	900
2008-11-13	908	918	852	869	218,500	869
2008-11-12	967	994	939	948	255,100	948
2008-11-11	1,001	1,045	1,001	1,017	152,000	1,017
2008-11-10	1,051	1,089	1,012	1,040	142,600	1,040
2008-11-07	1,000	1,047	955	1,044	151,100	1,044
2008-11-06	1,089	1,089	1,010	1,024	142,100	1,024
2008-11-05	1,155	1,170	1,100	1,149	211,800	1,149
2008-11-04	1,150	1,150	1,058	1,093	142,500	1,093
2008-10-31	1,100	1,170	1,025	1,107	146,200	1,107
2008-10-30	1,020	1,089	1,002	1,089	186,800	1,089
2008-10-29	1,005	1,020	914	993	152,900	993
2008-10-28	825	935	780	935	209,000	935
2008-10-27	983	985	823	835	384,900	835
2008-10-24	1,111	1,114	1,001	1,023	185,100	1,023
2008-10-23	1,120	1,125	1,071	1,125	137,100	1,125
2008-10-22	1,197	1,210	1,130	1,146	174,900	1,146
2008-10-21	1,200	1,237	1,193	1,217	172,000	1,217
2008-10-20	1,158	1,190	1,136	1,156	233,300	1,156
2008-10-17	1,155	1,175	1,101	1,171	193,000	1,171
2008-10-16	1,083	1,130	1,038	1,095	224,100	1,095
2008-10-15	1,272	1,298	1,140	1,183	361,200	1,183
2008-10-14	1,208	1,252	1,175	1,252	315,300	1,252
2008-10-10	1,090	1,110	1,023	1,068	156,000	1,068
2008-10-09	1,090	1,240	1,090	1,152	193,200	1,152
2008-10-08	1,239	1,245	1,096	1,110	153,600	1,110
2008-10-07	1,156	1,303	1,120	1,279	267,500	1,279
2008-10-06	1,397	1,410	1,207	1,263	295,400	1,263
2008-10-03	1,570	1,571	1,470	1,500	142,700	1,500
2008-10-02	1,790	1,790	1,602	1,618	127,000	1,618
2008-10-01	1,750	1,777	1,702	1,719	67,200	1,719
2008-09-30	1,633	1,730	1,618	1,714	262,200	1,714
2008-09-29	1,835	1,880	1,778	1,783	123,400	1,783
2008-09-26	1,950	1,951	1,807	1,828	164,600	1,828
2008-09-25	1,902	1,945	1,885	1,929	93,100	1,929
2008-09-24	1,945	1,950	1,901	1,915	166,100	1,915
2008-09-22	2,000	2,050	1,951	1,970	180,200	1,970
2008-09-19	2,120	2,120	1,970	1,982	286,600	1,982
2008-09-18	2,030	2,120	2,015	2,115	206,400	2,115
2008-09-17	1,959	2,080	1,920	1,996	283,700	1,996
2008-09-16	1,896	1,945	1,826	1,829	260,700	1,829
2008-09-12	2,000	2,040	1,980	2,015	184,600	2,015
2008-09-11	2,110	2,150	2,010	2,035	238,900	2,035
2008-09-10	2,100	2,165	2,040	2,085	226,300	2,085
2008-09-09	2,295	2,295	2,145	2,175	170,300	2,175
2008-09-08	2,250	2,315	2,240	2,290	89,600	2,290
2008-09-05	2,220	2,295	2,220	2,250	103,000	2,250
2008-09-04	2,430	2,430	2,325	2,340	107,200	2,340
2008-09-03	2,340	2,425	2,305	2,410	176,500	2,410
2008-09-02	2,365	2,370	2,290	2,300	92,000	2,300
2008-09-01	2,370	2,400	2,340	2,360	107,700	2,360
2008-08-29	2,390	2,435	2,355	2,435	126,500	2,435
2008-08-28	2,380	2,380	2,285	2,335	92,600	2,335
2008-08-27	2,440	2,445	2,325	2,340	91,400	2,340
2008-08-26	2,375	2,445	2,340	2,440	138,200	2,440
2008-08-25	2,565	2,620	2,505	2,620	125,500	2,381.82
2008-08-22	2,560	2,640	2,550	2,570	170,200	2,336.36
2008-08-21	2,545	2,580	2,530	2,580	94,600	2,345.45
2008-08-20	2,460	2,545	2,450	2,535	94,200	2,304.55
2008-08-19	2,470	2,500	2,450	2,490	61,800	2,263.64
2008-08-18	2,560	2,585	2,470	2,480	150,600	2,254.55
2008-08-15	2,425	2,505	2,390	2,485	156,200	2,259.09
2008-08-14	2,410	2,470	2,400	2,400	112,700	2,181.82
2008-08-13	2,585	2,585	2,310	2,405	194,800	2,186.36
2008-08-12	2,540	2,540	2,460	2,490	225,600	2,263.64
2008-08-11	2,530	2,575	2,520	2,520	213,100	2,290.91
2008-08-08	2,460	2,510	2,370	2,505	277,900	2,277.27
2008-08-07	2,225	2,345	2,205	2,320	156,000	2,109.09
2008-08-06	2,170	2,200	2,125	2,175	110,400	1,977.27
2008-08-05	2,170	2,170	2,080	2,135	97,500	1,940.91
2008-08-04	2,365	2,365	2,115	2,165	187,800	1,968.18
2008-08-01	2,450	2,455	2,355	2,360	100,700	2,145.45
2008-07-31	2,520	2,525	2,405	2,440	67,100	2,218.18
2008-07-30	2,435	2,495	2,420	2,480	88,200	2,254.55
2008-07-29	2,405	2,435	2,355	2,410	130,700	2,190.91
2008-07-28	2,475	2,475	2,410	2,435	98,000	2,213.64
2008-07-25	2,430	2,465	2,420	2,435	108,700	2,213.64
2008-07-24	2,455	2,485	2,445	2,475	57,600	2,250
2008-07-23	2,445	2,455	2,425	2,440	105,400	2,218.18
2008-07-22	2,445	2,460	2,410	2,440	83,700	2,218.18
2008-07-18	2,470	2,470	2,395	2,405	110,000	2,186.36
2008-07-17	2,395	2,445	2,390	2,395	102,800	2,177.27
2008-07-16	2,500	2,505	2,370	2,375	133,400	2,159.09
2008-07-15	2,490	2,560	2,480	2,525	100,700	2,295.45
2008-07-14	2,470	2,590	2,435	2,525	142,700	2,295.45
2008-07-11	2,465	2,515	2,420	2,455	142,500	2,231.82
2008-07-10	2,500	2,520	2,450	2,460	133,500	2,236.36
2008-07-09	2,610	2,630	2,515	2,520	143,100	2,290.91
2008-07-08	2,650	2,655	2,570	2,570	105,800	2,336.36
2008-07-07	2,670	2,675	2,605	2,610	79,500	2,372.73
2008-07-04	2,525	2,600	2,520	2,555	86,400	2,322.73
2008-07-03	2,535	2,575	2,465	2,530	91,400	2,300
2008-07-02	2,625	2,650	2,500	2,545	142,000	2,313.64
2008-07-01	2,625	2,675	2,610	2,625	133,400	2,386.36
2008-06-30	2,675	2,730	2,650	2,665	264,700	2,422.73
2008-06-27	2,580	2,610	2,550	2,595	393,100	2,359.09
2008-06-26	2,500	2,530	2,475	2,525	130,200	2,295.45
2008-06-25	2,460	2,485	2,435	2,460	90,500	2,236.36
2008-06-24	2,400	2,515	2,400	2,505	142,000	2,277.27
2008-06-23	2,395	2,420	2,350	2,400	63,200	2,181.82
2008-06-20	2,380	2,410	2,360	2,405	107,300	2,186.36
2008-06-19	2,340	2,350	2,275	2,300	90,100	2,090.91
2008-06-18	2,370	2,400	2,360	2,375	43,900	2,159.09
2008-06-17	2,395	2,460	2,380	2,410	53,900	2,190.91
2008-06-16	2,340	2,410	2,320	2,390	66,000	2,172.73
2008-06-13	2,350	2,400	2,310	2,350	100,300	2,136.36
2008-06-12	2,360	2,435	2,340	2,385	97,800	2,168.18
2008-06-11	2,415	2,425	2,310	2,400	107,300	2,181.82
2008-06-10	2,440	2,490	2,410	2,425	98,400	2,204.55
2008-06-09	2,450	2,500	2,410	2,450	81,800	2,227.27
2008-06-06	2,535	2,535	2,490	2,495	136,100	2,268.18
2008-06-05	2,400	2,550	2,400	2,500	190,400	2,272.73
2008-06-04	2,415	2,430	2,380	2,410	102,300	2,190.91
2008-06-03	2,340	2,425	2,335	2,420	117,300	2,200
2008-06-02	2,345	2,400	2,330	2,380	130,700	2,163.64
2008-05-30	2,410	2,410	2,355	2,375	98,700	2,159.09
2008-05-29	2,385	2,430	2,380	2,390	261,700	2,172.73
2008-05-28	2,375	2,395	2,315	2,375	368,700	2,159.09
2008-05-27	2,215	2,265	2,215	2,255	59,900	2,050
2008-05-26	2,245	2,250	2,210	2,210	53,800	2,009.09
2008-05-23	2,320	2,325	2,235	2,250	98,300	2,045.45
2008-05-22	2,270	2,350	2,235	2,330	95,300	2,118.18
2008-05-21	2,275	2,345	2,260	2,325	144,900	2,113.64
2008-05-20	2,325	2,330	2,275	2,290	114,500	2,081.82
2008-05-19	2,360	2,385	2,300	2,350	162,400	2,136.36
2008-05-16	2,280	2,380	2,280	2,370	288,600	2,154.55
2008-05-15	2,280	2,280	2,215	2,260	271,000	2,054.55
2008-05-14	2,100	2,260	2,100	2,230	352,400	2,027.27
2008-05-13	2,065	2,130	2,030	2,100	268,200	1,909.09
2008-05-12	2,170	2,170	2,100	2,140	94,500	1,945.45
2008-05-09	2,175	2,185	2,145	2,170	139,600	1,972.73
2008-05-08	2,100	2,155	2,070	2,135	102,200	1,940.91
2008-05-07	2,075	2,120	2,070	2,100	125,700	1,909.09
2008-05-02	2,045	2,085	2,045	2,055	93,700	1,868.18
2008-05-01	2,065	2,080	2,035	2,040	83,800	1,854.55
2008-04-30	2,105	2,115	2,040	2,060	176,200	1,872.73
2008-04-28	2,120	2,150	2,100	2,120	87,800	1,927.27
2008-04-25	2,155	2,160	2,100	2,110	105,000	1,918.18
2008-04-24	2,180	2,185	2,150	2,150	92,300	1,954.55
2008-04-23	2,110	2,205	2,110	2,200	177,000	2,000
2008-04-22	2,120	2,135	2,100	2,100	78,600	1,909.09
2008-04-21	2,120	2,145	2,110	2,135	112,800	1,940.91
2008-04-18	2,100	2,115	2,045	2,075	92,000	1,886.36
2008-04-17	2,090	2,165	2,080	2,115	227,300	1,922.73
2008-04-16	2,070	2,070	2,015	2,020	96,200	1,836.36
2008-04-15	2,075	2,090	1,988	2,050	187,700	1,863.64
2008-04-14	2,070	2,105	2,050	2,090	84,200	1,900
2008-04-11	2,090	2,120	2,055	2,120	117,900	1,927.27
2008-04-10	2,090	2,145	2,060	2,090	101,800	1,900
2008-04-09	2,190	2,195	2,070	2,085	173,000	1,895.45
2008-04-08	2,200	2,220	2,190	2,190	142,500	1,990.91
2008-04-07	2,200	2,205	2,170	2,180	158,600	1,981.82
2008-04-04	2,210	2,220	2,150	2,170	110,300	1,972.73
2008-04-03	2,155	2,230	2,150	2,195	203,200	1,995.45
2008-04-02	2,155	2,200	2,120	2,120	219,600	1,927.27
2008-04-01	2,250	2,265	2,150	2,165	271,400	1,968.18
2008-03-31	2,280	2,320	2,245	2,250	122,000	2,045.45
2008-03-28	2,300	2,350	2,280	2,330	117,100	2,118.18
2008-03-27	2,330	2,400	2,270	2,295	218,000	2,086.36
2008-03-26	2,265	2,350	2,240	2,350	185,400	2,136.36
2008-03-25	2,200	2,230	2,160	2,195	232,600	1,995.45
2008-03-24	2,200	2,235	2,145	2,155	172,600	1,959.09
2008-03-21	2,240	2,250	2,120	2,145	277,700	1,950
2008-03-19	2,330	2,380	2,300	2,325	162,100	2,113.64
2008-03-18	2,460	2,460	2,250	2,280	271,300	2,072.73
2008-03-17	2,475	2,590	2,400	2,490	199,000	2,263.64
2008-03-14	2,600	2,645	2,515	2,555	176,800	2,322.73
2008-03-13	2,500	2,600	2,495	2,590	166,300	2,354.55
2008-03-12	2,655	2,655	2,495	2,520	197,100	2,290.91
2008-03-11	2,335	2,565	2,330	2,495	218,100	2,268.18
2008-03-10	2,610	2,640	2,420	2,455	247,100	2,231.82
2008-03-07	2,775	2,840	2,705	2,730	162,300	2,481.82
2008-03-06	2,910	2,930	2,840	2,855	198,700	2,595.45
2008-03-05	2,920	2,940	2,830	2,910	146,100	2,645.45
2008-03-04	2,900	2,950	2,860	2,915	257,500	2,650
2008-03-03	2,805	2,875	2,795	2,860	179,000	2,600
2008-02-29	2,895	2,935	2,850	2,925	209,900	2,659.09
2008-02-28	2,805	2,970	2,795	2,935	459,500	2,668.18
2008-02-27	2,975	3,020	2,860	2,885	322,500	2,622.73
2008-02-26	2,880	3,020	2,840	2,900	593,900	2,636.36
2008-02-25	2,895	2,925	2,710	2,780	506,700	2,527.27
2008-02-22	2,600	2,910	2,580	2,815	1,106,600	2,559.09
2008-02-21	2,475	2,570	2,410	2,510	545,000	2,281.82
2008-02-20	2,625	2,645	2,365	2,395	406,000	2,177.27
2008-02-19	2,600	2,640	2,530	2,550	152,300	2,318.18
2008-02-18	2,580	2,665	2,550	2,575	116,100	2,340.91
2008-02-15	2,460	2,540	2,440	2,520	114,600	2,290.91
2008-02-14	2,490	2,530	2,445	2,510	196,300	2,281.82
2008-02-13	2,505	2,555	2,425	2,470	207,500	2,245.45
2008-02-12	2,560	2,695	2,555	2,625	166,300	2,386.36
2008-02-08	2,580	2,665	2,520	2,545	88,100	2,313.64
2008-02-07	2,545	2,615	2,500	2,560	93,900	2,327.27
2008-02-06	2,600	2,655	2,535	2,585	101,000	2,350
2008-02-05	2,665	2,790	2,665	2,770	89,200	2,518.18
2008-02-04	2,750	2,755	2,690	2,705	129,900	2,459.09
2008-02-01	2,745	2,790	2,705	2,755	146,700	2,504.55
2008-01-31	2,750	2,800	2,685	2,720	227,300	2,472.73
2008-01-30	2,900	2,930	2,760	2,790	186,000	2,536.36
2008-01-29	2,945	2,990	2,815	2,970	185,200	2,700
2008-01-28	2,800	2,820	2,600	2,665	77,000	2,422.73
2008-01-25	2,680	2,790	2,655	2,770	129,700	2,518.18
2008-01-24	2,400	2,630	2,395	2,600	127,500	2,363.64
2008-01-23	2,400	2,440	2,240	2,320	144,200	2,109.09
2008-01-22	2,270	2,375	2,200	2,230	123,600	2,027.27
2008-01-21	2,555	2,570	2,440	2,470	123,300	2,245.45
2008-01-18	2,480	2,640	2,460	2,610	97,400	2,372.73
2008-01-17	2,515	2,625	2,500	2,585	75,200	2,350
2008-01-16	2,660	2,660	2,500	2,525	300,600	2,295.45
2008-01-15	3,000	3,030	2,790	2,820	144,800	2,563.64
2008-01-11	2,915	3,060	2,755	2,940	297,100	2,672.73
2008-01-10	2,980	3,190	2,885	2,915	237,200	2,650
2008-01-09	2,510	2,900	2,485	2,900	187,000	2,636.36
2008-01-08	2,515	2,520	2,480	2,500	74,600	2,272.73
2008-01-07	2,490	2,530	2,445	2,485	76,000	2,259.09
2008-01-04	2,530	2,535	2,460	2,470	42,100	2,245.45

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