7456 松田産業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,050	1,053	1,046	1,048	35,500	1,048
2012-12-27	1,050	1,054	1,044	1,044	64,700	1,044
2012-12-26	1,042	1,047	1,041	1,045	36,500	1,045
2012-12-25	1,051	1,052	1,038	1,044	54,300	1,044
2012-12-21	1,039	1,042	1,032	1,037	28,500	1,037
2012-12-20	1,050	1,052	1,034	1,037	42,500	1,037
2012-12-19	1,040	1,052	1,027	1,052	57,600	1,052
2012-12-18	1,040	1,044	1,035	1,037	34,500	1,037
2012-12-17	1,028	1,035	1,023	1,035	34,300	1,035
2012-12-14	1,016	1,026	1,016	1,021	35,400	1,021
2012-12-13	1,030	1,031	1,023	1,024	29,900	1,024
2012-12-12	1,022	1,025	1,013	1,018	31,800	1,018
2012-12-11	1,015	1,019	1,009	1,013	25,000	1,013
2012-12-10	1,023	1,024	1,008	1,017	29,400	1,017
2012-12-07	1,019	1,025	1,010	1,023	35,300	1,023
2012-12-06	1,023	1,023	1,009	1,012	34,300	1,012
2012-12-05	1,008	1,015	1,005	1,010	26,200	1,010
2012-12-04	1,008	1,012	1,004	1,011	26,500	1,011
2012-12-03	1,023	1,028	1,001	1,009	59,400	1,009
2012-11-30	1,041	1,045	1,021	1,021	36,400	1,021
2012-11-29	1,046	1,052	1,034	1,038	30,900	1,038
2012-11-28	1,049	1,053	1,043	1,046	24,400	1,046
2012-11-27	1,050	1,058	1,045	1,049	42,000	1,049
2012-11-26	1,050	1,063	1,049	1,049	41,300	1,049
2012-11-22	1,042	1,049	1,023	1,047	52,100	1,047
2012-11-21	1,030	1,034	1,024	1,031	29,300	1,031
2012-11-20	1,035	1,036	1,013	1,018	45,300	1,018
2012-11-19	1,015	1,033	1,015	1,029	36,200	1,029
2012-11-16	1,016	1,019	1,008	1,010	42,000	1,010
2012-11-15	1,007	1,013	1,003	1,010	18,800	1,010
2012-11-14	1,019	1,021	1,005	1,007	19,700	1,007
2012-11-13	1,029	1,036	1,010	1,027	50,500	1,027
2012-11-12	1,000	1,002	993	993	20,000	993
2012-11-09	1,000	1,004	993	999	38,900	999
2012-11-08	1,013	1,014	1,000	1,000	36,700	1,000
2012-11-07	1,031	1,031	1,010	1,017	41,700	1,017
2012-11-06	1,055	1,055	1,019	1,025	56,500	1,025
2012-11-05	1,070	1,071	1,059	1,060	23,100	1,060
2012-11-02	1,058	1,073	1,058	1,064	29,900	1,064
2012-11-01	1,062	1,063	1,055	1,058	23,300	1,058
2012-10-31	1,042	1,068	1,042	1,062	28,900	1,062
2012-10-30	1,062	1,064	1,048	1,048	22,500	1,048
2012-10-29	1,064	1,070	1,059	1,064	19,400	1,064
2012-10-26	1,074	1,074	1,059	1,065	25,000	1,065
2012-10-25	1,058	1,071	1,055	1,071	19,100	1,071
2012-10-24	1,059	1,061	1,052	1,057	33,700	1,057
2012-10-23	1,067	1,069	1,060	1,064	19,000	1,064
2012-10-22	1,063	1,073	1,058	1,069	23,300	1,069
2012-10-19	1,075	1,075	1,063	1,068	34,900	1,068
2012-10-18	1,070	1,082	1,070	1,078	48,800	1,078
2012-10-17	1,069	1,078	1,066	1,066	33,700	1,066
2012-10-16	1,069	1,072	1,058	1,062	42,800	1,062
2012-10-15	1,060	1,068	1,058	1,067	37,700	1,067
2012-10-12	1,061	1,065	1,056	1,056	39,200	1,056
2012-10-11	1,074	1,079	1,061	1,061	34,300	1,061
2012-10-10	1,089	1,091	1,074	1,075	32,100	1,075
2012-10-09	1,112	1,113	1,090	1,090	27,100	1,090
2012-10-05	1,108	1,126	1,107	1,112	39,400	1,112
2012-10-04	1,103	1,112	1,100	1,107	23,900	1,107
2012-10-03	1,115	1,117	1,100	1,100	30,100	1,100
2012-10-02	1,100	1,116	1,099	1,115	21,900	1,115
2012-10-01	1,105	1,105	1,092	1,098	21,800	1,098
2012-09-28	1,127	1,134	1,103	1,115	23,500	1,115
2012-09-27	1,116	1,127	1,111	1,120	13,900	1,120
2012-09-26	1,132	1,139	1,105	1,126	35,100	1,126
2012-09-25	1,120	1,157	1,118	1,157	35,000	1,157
2012-09-24	1,137	1,140	1,113	1,118	36,500	1,118
2012-09-21	1,130	1,152	1,130	1,144	22,700	1,144
2012-09-20	1,165	1,171	1,144	1,144	22,700	1,144
2012-09-19	1,182	1,185	1,170	1,173	21,300	1,173
2012-09-18	1,185	1,188	1,165	1,172	35,300	1,172
2012-09-14	1,160	1,187	1,159	1,177	50,800	1,177
2012-09-13	1,165	1,174	1,141	1,145	20,700	1,145
2012-09-12	1,165	1,180	1,156	1,163	28,600	1,163
2012-09-11	1,164	1,185	1,160	1,166	52,300	1,166
2012-09-10	1,114	1,149	1,114	1,145	19,200	1,145
2012-09-07	1,120	1,134	1,107	1,111	38,000	1,111
2012-09-06	1,109	1,116	1,102	1,112	19,000	1,112
2012-09-05	1,123	1,127	1,102	1,108	27,200	1,108
2012-09-04	1,150	1,150	1,121	1,122	24,900	1,122
2012-09-03	1,181	1,181	1,159	1,159	29,100	1,159
2012-08-31	1,183	1,192	1,180	1,181	35,200	1,181
2012-08-30	1,189	1,195	1,181	1,185	49,500	1,185
2012-08-29	1,168	1,182	1,168	1,178	25,500	1,178
2012-08-28	1,177	1,179	1,157	1,168	37,600	1,168
2012-08-27	1,169	1,174	1,161	1,168	30,100	1,168
2012-08-24	1,162	1,168	1,154	1,161	23,300	1,161
2012-08-23	1,160	1,179	1,155	1,162	34,200	1,162
2012-08-22	1,155	1,159	1,140	1,154	28,100	1,154
2012-08-21	1,140	1,151	1,135	1,146	29,700	1,146
2012-08-20	1,132	1,148	1,123	1,143	24,400	1,143
2012-08-17	1,138	1,141	1,128	1,128	23,200	1,128
2012-08-16	1,128	1,142	1,125	1,138	17,900	1,138
2012-08-15	1,143	1,143	1,124	1,130	12,200	1,130
2012-08-14	1,125	1,150	1,123	1,143	24,900	1,143
2012-08-13	1,118	1,126	1,105	1,118	23,200	1,118
2012-08-10	1,107	1,109	1,096	1,105	36,100	1,105
2012-08-09	1,109	1,118	1,105	1,118	26,600	1,118
2012-08-08	1,096	1,116	1,096	1,109	21,800	1,109
2012-08-07	1,097	1,109	1,090	1,099	20,400	1,099
2012-08-06	1,116	1,120	1,092	1,097	28,900	1,097
2012-08-03	1,112	1,119	1,088	1,100	26,700	1,100
2012-08-02	1,127	1,136	1,121	1,129	14,000	1,129
2012-08-01	1,141	1,146	1,123	1,127	14,200	1,127
2012-07-31	1,138	1,148	1,120	1,141	43,000	1,141
2012-07-30	1,141	1,171	1,130	1,153	20,400	1,153
2012-07-27	1,170	1,174	1,131	1,144	16,900	1,144
2012-07-26	1,134	1,169	1,117	1,169	20,400	1,169
2012-07-25	1,111	1,133	1,111	1,133	17,600	1,133
2012-07-24	1,122	1,156	1,113	1,133	19,300	1,133
2012-07-23	1,145	1,161	1,140	1,140	18,800	1,140
2012-07-20	1,170	1,173	1,156	1,156	17,600	1,156
2012-07-19	1,184	1,190	1,176	1,185	11,000	1,185
2012-07-18	1,198	1,198	1,146	1,154	15,300	1,154
2012-07-17	1,183	1,197	1,173	1,173	17,900	1,173
2012-07-13	1,181	1,195	1,181	1,183	9,400	1,183
2012-07-12	1,200	1,204	1,180	1,180	9,100	1,180
2012-07-11	1,198	1,222	1,179	1,205	13,200	1,205
2012-07-10	1,202	1,229	1,202	1,207	14,200	1,207
2012-07-09	1,228	1,250	1,206	1,211	28,800	1,211
2012-07-06	1,254	1,264	1,252	1,257	25,200	1,257
2012-07-05	1,240	1,250	1,240	1,243	24,400	1,243
2012-07-04	1,230	1,245	1,230	1,240	31,300	1,240
2012-07-03	1,230	1,230	1,220	1,227	31,400	1,227
2012-07-02	1,194	1,207	1,194	1,200	18,800	1,200
2012-06-29	1,181	1,193	1,175	1,180	15,500	1,180
2012-06-28	1,169	1,193	1,169	1,176	13,200	1,176
2012-06-27	1,179	1,179	1,157	1,173	15,800	1,173
2012-06-26	1,184	1,189	1,176	1,181	18,400	1,181
2012-06-25	1,190	1,197	1,187	1,191	17,900	1,191
2012-06-22	1,188	1,198	1,180	1,189	22,000	1,189
2012-06-21	1,167	1,198	1,167	1,194	24,500	1,194
2012-06-20	1,150	1,176	1,150	1,167	24,600	1,167
2012-06-19	1,148	1,153	1,143	1,148	31,900	1,148
2012-06-18	1,142	1,155	1,139	1,152	54,000	1,152
2012-06-15	1,109	1,143	1,109	1,140	43,400	1,140
2012-06-14	1,117	1,117	1,105	1,106	26,400	1,106
2012-06-13	1,135	1,135	1,113	1,117	65,800	1,117
2012-06-12	1,149	1,149	1,122	1,135	58,600	1,135
2012-06-11	1,112	1,141	1,112	1,119	22,300	1,119
2012-06-08	1,131	1,131	1,092	1,105	29,400	1,105
2012-06-07	1,136	1,136	1,115	1,130	16,100	1,130
2012-06-06	1,115	1,122	1,102	1,113	15,600	1,113
2012-06-05	1,084	1,105	1,080	1,099	27,500	1,099
2012-06-04	1,092	1,102	1,080	1,083	22,900	1,083
2012-06-01	1,128	1,138	1,115	1,118	14,300	1,118
2012-05-31	1,125	1,158	1,120	1,156	19,200	1,156
2012-05-30	1,152	1,152	1,130	1,147	20,800	1,147
2012-05-29	1,125	1,155	1,125	1,154	19,800	1,154
2012-05-28	1,150	1,150	1,125	1,125	18,800	1,125
2012-05-25	1,121	1,129	1,115	1,123	21,500	1,123
2012-05-24	1,126	1,137	1,111	1,121	25,200	1,121
2012-05-23	1,130	1,137	1,123	1,128	23,200	1,128
2012-05-22	1,138	1,145	1,117	1,124	42,500	1,124
2012-05-21	1,123	1,139	1,120	1,126	27,300	1,126
2012-05-18	1,142	1,143	1,116	1,124	44,200	1,124
2012-05-17	1,148	1,176	1,144	1,159	22,100	1,159
2012-05-16	1,151	1,172	1,140	1,148	34,300	1,148
2012-05-15	1,161	1,185	1,160	1,166	25,300	1,166
2012-05-14	1,155	1,198	1,155	1,187	19,400	1,187
2012-05-11	1,200	1,208	1,160	1,170	25,700	1,170
2012-05-10	1,204	1,210	1,201	1,204	7,600	1,204
2012-05-09	1,227	1,227	1,201	1,205	17,100	1,205
2012-05-08	1,215	1,247	1,215	1,243	15,100	1,243
2012-05-07	1,227	1,239	1,220	1,221	13,700	1,221
2012-05-02	1,250	1,275	1,242	1,273	13,600	1,273
2012-05-01	1,258	1,276	1,251	1,258	10,400	1,258
2012-04-27	1,271	1,273	1,245	1,253	24,800	1,253
2012-04-26	1,272	1,275	1,266	1,271	10,700	1,271
2012-04-25	1,262	1,271	1,262	1,271	10,200	1,271
2012-04-24	1,275	1,283	1,257	1,261	23,000	1,261
2012-04-23	1,291	1,316	1,287	1,289	12,100	1,289
2012-04-20	1,302	1,304	1,289	1,297	14,500	1,297
2012-04-19	1,310	1,310	1,290	1,302	22,500	1,302
2012-04-18	1,288	1,312	1,284	1,311	30,900	1,311
2012-04-17	1,252	1,284	1,240	1,278	23,200	1,278
2012-04-16	1,249	1,263	1,249	1,252	16,700	1,252
2012-04-13	1,287	1,287	1,261	1,264	18,000	1,264
2012-04-12	1,239	1,270	1,226	1,270	34,800	1,270
2012-04-11	1,238	1,257	1,225	1,239	66,400	1,239
2012-04-10	1,260	1,284	1,251	1,251	39,500	1,251
2012-04-09	1,269	1,291	1,262	1,275	19,900	1,275
2012-04-06	1,320	1,328	1,295	1,303	29,100	1,303
2012-04-05	1,302	1,325	1,298	1,320	23,500	1,320
2012-04-04	1,342	1,345	1,318	1,322	24,100	1,322
2012-04-03	1,355	1,357	1,340	1,342	14,500	1,342
2012-04-02	1,362	1,373	1,351	1,357	38,500	1,357
2012-03-30	1,353	1,376	1,352	1,358	31,600	1,358
2012-03-29	1,376	1,384	1,359	1,360	40,400	1,360
2012-03-28	1,379	1,389	1,372	1,387	82,300	1,387
2012-03-27	1,398	1,418	1,398	1,418	85,000	1,418
2012-03-26	1,360	1,396	1,348	1,388	102,600	1,388
2012-03-23	1,322	1,335	1,321	1,331	41,200	1,331
2012-03-22	1,329	1,339	1,324	1,330	29,000	1,330
2012-03-21	1,354	1,355	1,329	1,329	69,800	1,329
2012-03-19	1,351	1,358	1,344	1,350	30,100	1,350
2012-03-16	1,334	1,345	1,333	1,341	16,700	1,341
2012-03-15	1,340	1,343	1,330	1,333	17,300	1,333
2012-03-14	1,335	1,344	1,329	1,333	28,600	1,333
2012-03-13	1,317	1,334	1,310	1,316	26,900	1,316
2012-03-12	1,308	1,324	1,305	1,308	44,400	1,308
2012-03-09	1,310	1,314	1,298	1,308	57,700	1,308
2012-03-08	1,315	1,318	1,309	1,310	15,400	1,310
2012-03-07	1,277	1,318	1,277	1,315	28,500	1,315
2012-03-06	1,305	1,311	1,296	1,297	20,900	1,297
2012-03-05	1,310	1,325	1,305	1,306	19,000	1,306
2012-03-02	1,303	1,323	1,300	1,317	21,200	1,317
2012-03-01	1,332	1,335	1,298	1,302	27,600	1,302
2012-02-29	1,352	1,356	1,329	1,335	42,900	1,335
2012-02-28	1,344	1,352	1,320	1,348	45,900	1,348
2012-02-27	1,359	1,359	1,340	1,343	43,000	1,343
2012-02-24	1,345	1,359	1,342	1,359	38,100	1,359
2012-02-23	1,344	1,345	1,333	1,341	39,300	1,341
2012-02-22	1,319	1,336	1,307	1,334	43,000	1,334
2012-02-21	1,310	1,315	1,299	1,300	22,400	1,300
2012-02-20	1,325	1,330	1,296	1,296	43,700	1,296
2012-02-17	1,296	1,323	1,296	1,317	44,700	1,317
2012-02-16	1,293	1,296	1,287	1,288	39,300	1,288
2012-02-15	1,275	1,292	1,270	1,287	32,500	1,287
2012-02-14	1,257	1,275	1,257	1,269	21,600	1,269
2012-02-13	1,270	1,288	1,257	1,257	63,800	1,257
2012-02-10	1,270	1,270	1,233	1,233	29,700	1,233
2012-02-09	1,270	1,270	1,250	1,261	25,900	1,261
2012-02-08	1,238	1,270	1,234	1,270	39,700	1,270
2012-02-07	1,230	1,235	1,226	1,232	14,400	1,232
2012-02-06	1,227	1,232	1,222	1,230	28,000	1,230
2012-02-03	1,206	1,225	1,206	1,221	33,400	1,221
2012-02-02	1,217	1,231	1,203	1,207	31,800	1,207
2012-02-01	1,225	1,236	1,214	1,222	40,600	1,222
2012-01-31	1,211	1,226	1,211	1,225	52,600	1,225
2012-01-30	1,204	1,218	1,204	1,211	44,900	1,211
2012-01-27	1,210	1,218	1,198	1,204	43,100	1,204
2012-01-26	1,195	1,210	1,195	1,206	36,400	1,206
2012-01-25	1,181	1,195	1,181	1,191	44,700	1,191
2012-01-24	1,206	1,206	1,182	1,188	75,400	1,188
2012-01-23	1,216	1,220	1,205	1,207	32,600	1,207
2012-01-20	1,226	1,234	1,221	1,228	25,200	1,228
2012-01-19	1,235	1,248	1,227	1,229	21,400	1,229
2012-01-18	1,216	1,247	1,216	1,234	43,800	1,234
2012-01-17	1,202	1,219	1,202	1,214	16,500	1,214
2012-01-16	1,204	1,213	1,188	1,191	20,500	1,191
2012-01-13	1,208	1,221	1,203	1,204	23,900	1,204
2012-01-12	1,208	1,214	1,206	1,208	23,400	1,208
2012-01-11	1,200	1,213	1,200	1,206	28,100	1,206
2012-01-10	1,206	1,213	1,197	1,200	30,600	1,200
2012-01-06	1,213	1,213	1,188	1,196	39,700	1,196
2012-01-05	1,180	1,208	1,180	1,194	34,100	1,194
2012-01-04	1,192	1,208	1,185	1,191	24,600	1,191

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