1. HOME >
  2. 株価時系列 >
  3. 7456 >
  4. 2016年

7456 松田産業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4971,5071,4781,5037,4001,503
2016-12-291,5051,5051,4871,49714,5001,497
2016-12-281,5171,5171,4921,50410,1001,504
2016-12-271,5191,5221,5031,5128,7001,512
2016-12-261,5251,5251,5141,52211,1001,522
2016-12-221,5181,5241,5031,5238,8001,523
2016-12-211,5231,5251,5061,51110,0001,511
2016-12-201,5251,5301,5101,52913,4001,529
2016-12-191,5191,5201,5151,5207,7001,520
2016-12-161,5191,5241,5031,52012,0001,520
2016-12-151,5151,5281,5021,50914,7001,509
2016-12-141,5091,5171,5051,5159,3001,515
2016-12-131,4991,5061,4931,50614,4001,506
2016-12-121,4851,4981,4741,49810,6001,498
2016-12-091,4701,4871,4701,48726,8001,487
2016-12-081,4681,4771,4611,47515,8001,475
2016-12-071,4691,4701,3751,46142,7001,461
2016-12-061,4521,4601,4451,44819,8001,448
2016-12-051,4471,4561,4431,44311,9001,443
2016-12-021,4571,4571,4471,44911,4001,449
2016-12-011,4701,4811,4541,46515,9001,465
2016-11-301,4661,4691,4561,46120,5001,461
2016-11-291,4701,4701,4501,4669,1001,466
2016-11-281,4671,4741,4131,47017,5001,470
2016-11-251,4691,4691,4571,46710,0001,467
2016-11-241,4801,4801,4451,4519,3001,451
2016-11-221,4471,4701,4441,46810,3001,468
2016-11-211,4511,4701,4331,43914,9001,439
2016-11-181,4451,4571,4441,45115,0001,451
2016-11-171,4331,4341,4241,4335,7001,433
2016-11-161,4591,4591,4241,43314,4001,433
2016-11-151,4801,4881,4251,43327,8001,433
2016-11-141,4851,5001,4851,49615,8001,496
2016-11-111,4761,4971,4671,48320,3001,483
2016-11-101,4471,4751,4311,47119,9001,471
2016-11-091,4541,4591,3881,40031,4001,400
2016-11-081,4531,4531,4341,4417,1001,441
2016-11-071,4401,4601,4381,44416,2001,444
2016-11-041,4291,4421,4261,43411,2001,434
2016-11-021,4581,4641,4401,44910,8001,449
2016-11-011,4751,4761,4561,47613,0001,476
2016-10-311,4671,4781,4661,47510,3001,475
2016-10-281,4801,4801,4621,48019,8001,480
2016-10-271,4791,4801,4651,4786,7001,478
2016-10-261,4691,4801,4601,48017,1001,480
2016-10-251,4721,4771,4611,47112,3001,471
2016-10-241,4711,4791,4591,4787,3001,478
2016-10-211,4751,4771,4681,4748,7001,474
2016-10-201,4461,4721,4451,47013,1001,470
2016-10-191,4341,4501,4341,45012,0001,450
2016-10-171,4191,4301,4191,4276,4001,427
2016-10-131,4121,4181,4061,4147,4001,414
2016-10-121,4091,4171,4001,40522,5001,405
2016-10-111,3871,4221,3871,40928,1001,409
2016-10-071,3921,4001,3851,3929,6001,392
2016-10-061,4001,4071,3941,40514,3001,405
2016-10-051,3951,3981,3931,39511,4001,395
2016-10-041,3901,4001,3881,40016,9001,400
2016-10-031,3931,3981,3851,3905,6001,390
2016-09-301,3931,3931,3821,3847,9001,384
2016-09-291,3811,3951,3731,39414,0001,394
2016-09-281,3751,3751,3581,36813,1001,368
2016-09-271,3511,3901,3461,39038,3001,390
2016-09-261,3691,3701,3551,36215,2001,362
2016-09-231,3401,3691,3361,36616,8001,366
2016-09-211,3011,3351,3011,33511,0001,335
2016-09-201,2911,3111,2911,30115,9001,301
2016-09-161,3041,3131,2981,30410,3001,304
2016-09-151,3101,3191,3021,3037,8001,303
2016-09-141,3031,3291,3001,3188,0001,318
2016-09-131,3301,3301,3121,3149,4001,314
2016-09-121,3101,3121,3011,3127,5001,312
2016-09-091,3381,3381,3111,31815,4001,318
2016-09-081,3331,3331,3191,32312,1001,323
2016-09-071,3051,3341,2981,33319,2001,333
2016-09-061,2941,3201,2921,31314,3001,313
2016-09-051,2861,2981,2821,2946,3001,294
2016-09-021,2751,2871,2731,2866,2001,286
2016-09-011,2761,2851,2761,2826,2001,282
2016-08-311,2731,2851,2711,28011,2001,280
2016-08-301,2711,2781,2661,2733,9001,273
2016-08-291,2851,2851,2681,2716,6001,271
2016-08-261,2661,2681,2561,26212,4001,262
2016-08-251,2721,2741,2631,2668,2001,266
2016-08-241,2651,2801,2651,2723,7001,272
2016-08-231,2861,2901,2601,26113,2001,261
2016-08-221,2621,2961,2621,29312,7001,293
2016-08-191,2731,2751,2621,2629,6001,262
2016-08-181,2801,2891,2601,27417,3001,274
2016-08-171,2831,3001,2811,28410,8001,284
2016-08-161,3331,3331,3031,30512,6001,305
2016-08-151,3401,3401,3301,3366,8001,336
2016-08-121,3281,3281,3041,3236,5001,323
2016-08-101,3101,3151,3021,3085,2001,308
2016-08-091,2801,3141,2801,31134,6001,311
2016-08-081,3291,3551,3181,35517,3001,355
2016-08-051,3081,3251,2971,31813,5001,318
2016-08-041,2921,3081,2841,30511,6001,305
2016-08-031,2901,3001,2781,28912,7001,289
2016-08-021,3031,3141,3001,3004,5001,300
2016-08-011,3251,3251,3001,3108,8001,310
2016-07-291,3201,3281,3101,3268,7001,326
2016-07-281,3191,3291,3061,32810,5001,328
2016-07-271,3021,3231,3021,32217,4001,322
2016-07-261,2971,3091,2951,30214,4001,302
2016-07-251,2851,3071,2851,29714,2001,297
2016-07-221,2881,2931,2791,2865,4001,286
2016-07-211,2991,2991,2821,28510,7001,285
2016-07-201,3021,3061,2861,29913,9001,299
2016-07-191,3071,3091,2921,3069,4001,306
2016-07-151,3061,3081,2861,2948,4001,294
2016-07-141,3001,3071,2881,29617,4001,296
2016-07-131,3001,3061,2811,28815,9001,288
2016-07-121,2901,2951,2841,28918,1001,289
2016-07-111,2601,2851,2601,27117,5001,271
2016-07-081,2781,2871,2571,25815,4001,258
2016-07-071,2741,2751,2561,26710,1001,267
2016-07-061,2601,2741,2521,27414,1001,274
2016-07-051,2771,2801,2611,2677,4001,267
2016-07-041,2631,2801,2601,27715,6001,277
2016-07-011,2791,2791,2631,2678,2001,267
2016-06-301,2701,2701,2591,2624,7001,262
2016-06-291,2691,2711,2471,2639,5001,263
2016-06-281,2071,2761,2071,25516,8001,255
2016-06-271,1921,2421,1921,24017,5001,240
2016-06-241,2801,2831,1801,19519,5001,195
2016-06-231,2691,2761,2561,2729,8001,272
2016-06-221,2391,2581,2341,2457,8001,245
2016-06-211,2431,2561,2301,25210,3001,252
2016-06-201,2461,2661,2391,24210,5001,242
2016-06-171,2221,2441,2151,22410,5001,224
2016-06-161,2291,2441,2071,20710,0001,207
2016-06-151,2281,2481,2281,2297,6001,229
2016-06-141,2401,2461,2201,24314,1001,243
2016-06-131,2701,2701,2531,25816,6001,258
2016-06-101,2841,2901,2811,28525,1001,285
2016-06-091,2701,2871,2701,2849,3001,284
2016-06-081,2691,2751,2601,2748,4001,274
2016-06-071,2611,2701,2611,2686,7001,268
2016-06-061,2351,2641,2351,2619,7001,261
2016-06-031,2671,2671,2461,2535,9001,253
2016-06-021,2571,2691,2451,25012,7001,250
2016-06-011,2571,2771,2571,2698,1001,269
2016-05-311,2571,2761,2571,26921,7001,269
2016-05-301,2721,2751,2561,2637,7001,263
2016-05-271,2691,2721,2601,26911,9001,269
2016-05-261,2741,2771,2611,26714,5001,267
2016-05-251,2721,2761,2621,26918,8001,269
2016-05-241,2541,2671,2521,26314,3001,263
2016-05-231,2561,2571,2351,2568,9001,256
2016-05-201,2361,2591,2321,2599,7001,259
2016-05-191,2511,2551,2251,24315,5001,243
2016-05-181,2301,2591,2201,25633,5001,256
2016-05-171,2241,2301,2131,23013,3001,230
2016-05-161,2001,2301,2001,21832,3001,218
2016-05-131,2011,2011,1651,18114,5001,181
2016-05-121,1911,1981,1861,1979,5001,197
2016-05-111,1911,2131,1911,20324,2001,203
2016-05-101,1611,1881,1551,18519,0001,185
2016-05-091,1511,1611,1461,15713,8001,157
2016-05-061,1411,1461,1291,13616,2001,136
2016-05-021,1601,1691,1361,14024,1001,140
2016-04-281,2021,2191,1711,17321,5001,173
2016-04-271,2021,2071,1921,1967,1001,196
2016-04-261,2141,2141,1821,19614,8001,196
2016-04-251,2131,2181,2091,21513,4001,215
2016-04-221,2051,2181,2001,21517,6001,215
2016-04-211,2001,2151,2001,20923,5001,209
2016-04-201,1881,1971,1881,19316,4001,193
2016-04-191,1711,1871,1711,18311,9001,183
2016-04-181,1681,1751,1511,16822,7001,168
2016-04-151,1801,1921,1781,18612,2001,186
2016-04-141,1721,1841,1621,18425,7001,184
2016-04-131,1411,1551,1371,15214,5001,152
2016-04-121,1151,1321,1151,12611,8001,126
2016-04-111,1231,1231,1031,11515,8001,115
2016-04-081,1101,1381,0961,12829,0001,128
2016-04-071,1191,1241,1071,11026,8001,110
2016-04-061,1211,1291,1141,12132,9001,121
2016-04-051,1451,1451,1211,12139,5001,121
2016-04-041,1401,1631,1361,14526,7001,145
2016-04-011,1731,1741,1381,14059,1001,140
2016-03-311,2001,2001,1701,17044,8001,170
2016-03-301,2201,2201,1951,20043,7001,200
2016-03-291,2401,2451,2111,219146,1001,219
2016-03-281,2791,2861,2651,280297,8001,280
2016-03-251,2531,2671,2531,26463,3001,264
2016-03-241,2511,2601,2511,25262,6001,252
2016-03-231,2511,2721,2501,25069,5001,250
2016-03-221,2571,2771,2541,27759,3001,277
2016-03-181,2771,2791,2531,26341,7001,263
2016-03-171,2821,2991,2721,27929,8001,279
2016-03-161,2811,2851,2721,27526,2001,275
2016-03-151,2861,2951,2811,28820,5001,288
2016-03-141,2971,3031,2821,28935,9001,289
2016-03-111,2661,2901,2631,28632,4001,286
2016-03-101,2501,2741,2501,26419,1001,264
2016-03-091,2551,2561,2331,23738,4001,237
2016-03-081,2781,2821,2491,25925,3001,259
2016-03-071,2641,2811,2641,27234,6001,272
2016-03-041,2341,2621,2321,26129,5001,261
2016-03-031,2231,2401,2201,24024,2001,240
2016-03-021,2221,2331,2201,22429,6001,224
2016-03-011,1971,2301,1971,20945,4001,209
2016-02-291,2191,2311,2021,20338,3001,203
2016-02-261,2161,2161,2011,21035,7001,210
2016-02-251,1551,2021,1551,19834,7001,198
2016-02-241,2001,2051,1411,14755,6001,147
2016-02-231,2201,2291,2001,20026,1001,200
2016-02-221,2221,2291,2111,22022,5001,220
2016-02-191,2411,2441,2171,22820,2001,228
2016-02-181,2471,2681,2241,25218,5001,252
2016-02-171,2201,2421,2101,22313,2001,223
2016-02-161,2251,2581,2201,22321,6001,223
2016-02-151,2251,2351,2101,22531,5001,225
2016-02-121,2381,2461,1681,17471,4001,174
2016-02-101,3651,3651,3191,32315,4001,323
2016-02-091,3591,3921,3591,36012,7001,360
2016-02-081,3701,4201,3701,41210,0001,412
2016-02-051,3901,4031,3791,3949,4001,394
2016-02-041,4081,4101,3851,3989,8001,398
2016-02-031,4061,4201,4021,41212,8001,412
2016-02-021,4471,4481,4141,44316,5001,443
2016-02-011,4141,4481,4101,44820,7001,448
2016-01-291,3821,4101,3631,41013,6001,410
2016-01-281,3821,3981,3691,3798,1001,379
2016-01-271,3571,3871,3571,3828,6001,382
2016-01-261,3731,3731,3451,35115,7001,351
2016-01-251,3451,3751,3431,37310,9001,373
2016-01-221,3531,3531,3001,33317,6001,333
2016-01-211,3001,3061,2631,26321,1001,263
2016-01-201,3301,3341,3001,30018,8001,300
2016-01-191,3351,3521,3191,32810,2001,328
2016-01-181,3201,3401,3141,32611,5001,326
2016-01-151,3411,3571,3251,3298,2001,329
2016-01-141,3501,3561,3231,34024,6001,340
2016-01-131,3611,3651,3531,35415,3001,354
2016-01-121,3701,3721,3511,35125,8001,351
2016-01-081,3741,3951,3721,37413,7001,374
2016-01-071,4011,4051,3711,37426,6001,374
2016-01-061,4131,4231,3891,4039,8001,403
2016-01-051,4171,4351,4101,41516,1001,415
2016-01-041,4431,4661,4141,42114,7001,421

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