1. HOME >
  2. 株価時系列 >
  3. 7456 >
  4. 2019年

7456 松田産業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6111,6241,6081,62016,6001,620
2019-12-271,6241,6321,6231,62316,8001,623
2019-12-261,6151,6241,6011,62217,1001,622
2019-12-251,6151,6171,6051,61317,2001,613
2019-12-241,6171,6251,6151,62014,5001,620
2019-12-231,6291,6291,6101,61227,2001,612
2019-12-201,6271,6391,6141,62133,8001,621
2019-12-191,6201,6321,6151,62317,9001,623
2019-12-181,6321,6341,6121,63122,7001,631
2019-12-171,6321,6341,6101,63227,7001,632
2019-12-161,6241,6301,6201,62123,0001,621
2019-12-131,6301,6371,6151,62546,0001,625
2019-12-121,5981,6101,5911,59937,9001,599
2019-12-111,5801,5881,5721,58425,0001,584
2019-12-101,5711,5801,5671,57615,2001,576
2019-12-091,5711,5721,5631,56319,8001,563
2019-12-061,5611,5691,5571,56411,6001,564
2019-12-051,5601,5611,5471,56111,5001,561
2019-12-041,5401,5461,5331,54512,9001,545
2019-12-031,5451,5551,5361,54612,1001,546
2019-12-021,5561,5721,5561,56719,8001,567
2019-11-291,5691,5711,5561,5639,1001,563
2019-11-281,5851,5851,5511,55714,1001,557
2019-11-271,5701,5771,5661,5677,9001,567
2019-11-261,5901,5911,5641,57219,7001,572
2019-11-251,5861,5861,5661,57815,7001,578
2019-11-221,5711,5881,5691,57123,1001,571
2019-11-211,5501,5831,5221,57646,9001,576
2019-11-201,5561,5561,5331,55019,0001,550
2019-11-191,5901,5901,5551,56317,4001,563
2019-11-181,5921,5921,5731,58418,5001,584
2019-11-151,5971,6021,5711,58024,3001,580
2019-11-141,6181,6221,5881,58921,3001,589
2019-11-131,6631,6631,6241,62413,2001,624
2019-11-121,6791,6791,6501,66131,5001,661
2019-11-111,6731,6731,6431,66320,3001,663
2019-11-081,6761,6761,6241,65426,8001,654
2019-11-071,6531,6871,6501,65750,6001,657
2019-11-061,6161,6291,6101,62417,8001,624
2019-11-051,6311,6381,6061,61539,8001,615
2019-11-011,6201,6461,6021,62824,4001,628
2019-10-311,6101,6471,6101,63155,0001,631
2019-10-301,4941,6001,4941,60067,2001,600
2019-10-291,4911,4951,4731,49311,6001,493
2019-10-281,4831,4891,4701,48213,9001,482
2019-10-251,4881,4881,4751,48312,0001,483
2019-10-241,4981,4981,4761,48813,4001,488
2019-10-231,4901,4971,4711,49619,8001,496
2019-10-211,4611,4841,4611,48414,5001,484
2019-10-181,4591,4821,4491,44916,3001,449
2019-10-171,4681,4681,4491,44916,0001,449
2019-10-161,4551,4781,4511,47023,1001,470
2019-10-151,4401,4531,4371,44620,5001,446
2019-10-111,4301,4341,4191,42313,3001,423
2019-10-101,4381,4381,4181,4316,5001,431
2019-10-091,4141,4331,4141,4337,8001,433
2019-10-081,4171,4251,4121,42212,7001,422
2019-10-071,4181,4261,3991,40414,5001,404
2019-10-041,4081,4141,4001,41017,9001,410
2019-10-031,4111,4201,3981,40816,7001,408
2019-10-021,4251,4481,4251,43815,7001,438
2019-10-011,4291,4421,4251,43316,0001,433
2019-09-301,4281,4321,4071,42524,9001,425
2019-09-271,4501,4631,4271,44231,5001,442
2019-09-261,4791,4911,4621,47250,3001,472
2019-09-251,4811,4811,4681,47920,5001,479
2019-09-241,4921,5081,4881,48823,9001,488
2019-09-201,4901,4901,4641,48822,7001,488
2019-09-191,4521,4891,4521,48535,6001,485
2019-09-181,4731,4731,4361,45121,3001,451
2019-09-171,4631,4791,4581,46717,2001,467
2019-09-131,4551,4631,4331,46246,8001,462
2019-09-121,4611,4661,4421,45029,9001,450
2019-09-111,4331,4541,4321,45423,2001,454
2019-09-101,4381,4501,4251,43320,9001,433
2019-09-091,4191,4381,4181,43717,6001,437
2019-09-061,4291,4301,4181,4186,8001,418
2019-09-051,4141,4371,4121,42528,9001,425
2019-09-041,4101,4191,4051,40511,1001,405
2019-09-031,4021,4231,3991,41610,7001,416
2019-09-021,3981,4091,3971,40213,8001,402
2019-08-301,4051,4201,3961,41424,1001,414
2019-08-291,4021,4041,3921,39318,2001,393
2019-08-281,3901,3951,3861,39511,8001,395
2019-08-271,4121,4121,3841,38623,6001,386
2019-08-261,4001,4021,3841,39229,7001,392
2019-08-231,4371,4371,4241,42518,0001,425
2019-08-221,4431,4431,4231,43313,9001,433
2019-08-211,4311,4331,4221,42823,2001,428
2019-08-201,4361,4461,4291,44611,6001,446
2019-08-191,4511,4561,4351,43526,9001,435
2019-08-161,4541,4651,4491,45126,7001,451
2019-08-151,4491,4721,4401,46514,0001,465
2019-08-141,4831,4841,4621,48212,4001,482
2019-08-131,4741,4811,4461,47427,6001,474
2019-08-091,5361,5361,4801,48045,7001,480
2019-08-081,4661,5371,4531,53717,9001,537
2019-08-071,4671,4771,4481,45022,1001,450
2019-08-061,4561,4751,4441,46619,7001,466
2019-08-051,4671,5001,4561,47725,8001,477
2019-08-021,5381,5381,4751,47728,0001,477
2019-08-011,5351,5401,5231,5408,2001,540
2019-07-311,5601,5601,5371,53710,4001,537
2019-07-301,5301,5751,5301,56225,5001,562
2019-07-291,5061,5331,4971,53211,5001,532
2019-07-261,5061,5061,4811,49715,3001,497
2019-07-251,4411,4941,4401,49221,2001,492
2019-07-241,4421,4521,4331,43427,8001,434
2019-07-231,4481,4551,4401,44810,3001,448
2019-07-221,4691,4691,4461,44811,0001,448
2019-07-191,4461,4711,4461,45918,4001,459
2019-07-181,5131,5131,4451,44920,2001,449
2019-07-171,5141,5231,5071,5108,6001,510
2019-07-161,5311,5331,5161,5218,3001,521
2019-07-121,5381,5421,5311,5345,9001,534
2019-07-111,5261,5511,5261,53816,0001,538
2019-07-101,5431,5431,5251,52520,4001,525
2019-07-091,5531,5601,5371,54312,2001,543
2019-07-081,5711,5711,5521,55712,0001,557
2019-07-051,5691,5801,5641,57219,8001,572
2019-07-041,5501,5711,5391,57115,6001,571
2019-07-031,5141,5491,5111,54517,3001,545
2019-07-021,5011,5171,5001,51517,6001,515
2019-07-011,4921,5101,4811,50414,0001,504
2019-06-281,5031,5061,4651,47526,1001,475
2019-06-271,4991,5031,4921,50310,5001,503
2019-06-261,5131,5231,4931,49516,8001,495
2019-06-251,4701,5131,4701,50616,5001,506
2019-06-241,4781,4901,4721,47911,5001,479
2019-06-211,4531,5061,4481,49044,4001,490
2019-06-201,4701,4701,4441,44814,5001,448
2019-06-191,4611,4751,4321,47015,7001,470
2019-06-181,4911,4911,4501,45212,9001,452
2019-06-171,5071,5071,4811,4838,0001,483
2019-06-141,4991,5111,4891,50516,5001,505
2019-06-131,5181,5181,4871,51013,3001,510
2019-06-121,5481,5481,5151,51819,3001,518
2019-06-111,5371,5491,5281,54832,1001,548
2019-06-101,4861,5291,4861,52926,1001,529
2019-06-071,4771,4811,4591,48012,0001,480
2019-06-061,4841,4901,4701,4779,2001,477
2019-06-051,4881,4941,4741,48419,3001,484
2019-06-041,4511,4581,4331,4589,4001,458
2019-06-031,4201,4741,4201,44424,8001,444
2019-05-311,4821,4821,4441,45020,2001,450
2019-05-301,4791,5141,4761,49234,8001,492
2019-05-291,4641,4831,4441,47624,9001,476
2019-05-281,4461,4681,4181,46837,8001,468
2019-05-271,4261,4461,4201,44611,7001,446
2019-05-241,3821,4281,3741,42814,3001,428
2019-05-231,4271,4271,4041,40415,2001,404
2019-05-221,4251,4251,4141,41422,8001,414
2019-05-211,4041,4111,3901,4119,6001,411
2019-05-201,3971,4041,3911,4047,6001,404
2019-05-171,3641,3941,3601,39213,9001,392
2019-05-161,3811,3811,3471,36811,5001,368
2019-05-151,3921,3921,3521,37414,7001,374
2019-05-141,3401,3801,3341,37928,7001,379
2019-05-131,3341,3581,3201,32330,5001,323
2019-05-101,3371,3421,3091,31728,3001,317
2019-05-091,3801,3941,3311,33531,5001,335
2019-05-081,3991,3991,3761,38023,9001,380
2019-05-071,4091,4221,3981,40118,1001,401
2019-04-261,4001,4141,3881,40612,4001,406
2019-04-251,3921,4161,3921,40912,1001,409
2019-04-241,4041,4161,3981,39814,4001,398
2019-04-231,3941,3991,3931,3994,5001,399
2019-04-221,3871,3901,3841,3873,4001,387
2019-04-191,3931,3981,3821,3847,3001,384
2019-04-181,4101,4101,3801,38710,0001,387
2019-04-171,3901,4101,3871,40711,1001,407
2019-04-161,4021,4021,3881,3884,2001,388
2019-04-151,4011,4031,3881,40023,1001,400
2019-04-121,4071,4071,3831,3859,0001,385
2019-04-111,3871,4021,3871,3955,4001,395
2019-04-101,3851,4141,3851,40514,8001,405
2019-04-091,3851,4211,3781,38442,5001,384
2019-04-081,4271,4301,4121,4135,9001,413
2019-04-051,4301,4381,4281,4337,2001,433
2019-04-041,4311,4371,4261,42912,2001,429
2019-04-031,4311,4411,4141,43716,2001,437
2019-04-021,4341,4351,4171,43413,4001,434
2019-04-011,4091,4291,4051,42819,2001,428
2019-03-291,4081,4081,3901,39311,1001,393
2019-03-281,4391,4391,4011,40123,5001,401
2019-03-271,4461,4601,4301,45840,3001,458
2019-03-261,4251,4641,4181,46481,1001,464
2019-03-251,4431,4431,4051,40557,5001,405
2019-03-221,4541,4571,4431,45630,4001,456
2019-03-201,4371,4581,4301,44033,7001,440
2019-03-191,4191,4371,4181,43540,2001,435
2019-03-181,4001,4291,3981,42937,5001,429
2019-03-151,3881,4141,3811,38135,5001,381
2019-03-141,3951,4021,3841,39120,0001,391
2019-03-131,3991,4131,3931,39520,6001,395
2019-03-121,3951,4061,3911,40530,7001,405
2019-03-111,3961,4051,3871,39426,0001,394
2019-03-081,4081,4101,3871,39341,1001,393
2019-03-071,4281,4371,4131,43030,3001,430
2019-03-061,4401,4511,4301,43523,7001,435
2019-03-051,4351,4481,4251,44722,5001,447
2019-03-041,4601,4601,4401,44628,5001,446
2019-03-011,4581,4611,4421,45918,1001,459
2019-02-281,4661,4751,4541,45821,9001,458
2019-02-271,4701,4801,4501,45735,0001,457
2019-02-261,4591,4861,4501,47321,3001,473
2019-02-251,4711,4901,4511,46738,5001,467
2019-02-221,5051,5051,4671,47033,9001,470
2019-02-211,4711,5801,4571,53366,2001,533
2019-02-201,4121,4811,4121,47146,6001,471
2019-02-191,4191,4251,4131,41310,8001,413
2019-02-181,4111,4251,4111,41713,2001,417
2019-02-151,3901,4071,3901,39922,4001,399
2019-02-141,3911,4221,3911,40816,6001,408
2019-02-131,4021,4031,3731,39137,9001,391
2019-02-121,4131,4311,4101,42619,2001,426
2019-02-081,4191,4291,4061,41013,2001,410
2019-02-071,4421,4421,4181,4398,8001,439
2019-02-061,4521,4571,4411,4499,0001,449
2019-02-051,4551,4611,4471,45010,0001,450
2019-02-041,4381,4621,4381,45517,9001,455
2019-02-011,4151,4421,4151,43213,6001,432
2019-01-311,4161,4451,4161,42623,8001,426
2019-01-301,4331,4401,4091,40920,0001,409
2019-01-291,4261,4401,4251,43314,0001,433
2019-01-281,4261,4381,4131,42918,1001,429
2019-01-251,4161,4311,4151,41518,0001,415
2019-01-241,4221,4271,4161,4179,6001,417
2019-01-231,4251,4271,4131,42212,7001,422
2019-01-221,4501,4501,4281,42810,4001,428
2019-01-211,4471,4701,4361,45020,4001,450
2019-01-181,4411,4621,4381,44212,2001,442
2019-01-171,4291,4451,4221,43111,6001,431
2019-01-161,4441,4541,4141,41416,5001,414
2019-01-151,4421,4581,4391,44811,5001,448
2019-01-111,4671,4711,4541,45811,1001,458
2019-01-101,4521,4711,4441,46113,9001,461
2019-01-091,4901,4911,4601,46814,0001,468
2019-01-081,5051,5051,4761,49112,6001,491
2019-01-071,4801,5251,4521,51036,7001,510
2019-01-041,4381,4501,4101,44327,1001,443

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