1. HOME >
  2. 株価時系列 >
  3. 7456 >
  4. 2020年

7456 松田産業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7621,7921,7461,78740,7001,787
2020-12-291,7811,7931,7631,78140,7001,781
2020-12-281,7941,7951,7561,77735,5001,777
2020-12-251,7821,7991,7771,78916,1001,789
2020-12-241,8001,8051,7731,78137,1001,781
2020-12-231,7881,8011,7551,77246,4001,772
2020-12-221,8601,8601,7931,80645,6001,806
2020-12-211,8621,8791,8311,87843,0001,878
2020-12-181,9001,9061,8531,86276,4001,862
2020-12-171,8471,8691,8281,86735,0001,867
2020-12-161,8501,8541,8271,84144,2001,841
2020-12-151,8301,8551,8241,83149,0001,831
2020-12-141,8001,8691,7971,82564,9001,825
2020-12-111,8191,8411,8031,81449,3001,814
2020-12-101,8341,8451,8011,82871,5001,828
2020-12-091,8951,9151,8491,85570,1001,855
2020-12-081,9091,9101,8761,89754,6001,897
2020-12-071,9121,9791,8981,920148,2001,920
2020-12-041,8201,8331,7941,83229,7001,832
2020-12-031,7581,8201,7551,82048,1001,820
2020-12-021,7781,7791,7521,76132,8001,761
2020-12-011,7211,7711,7211,76751,9001,767
2020-11-301,7281,7451,7151,72139,2001,721
2020-11-271,6891,7291,6881,72047,0001,720
2020-11-261,6861,7071,6811,69642,3001,696
2020-11-251,7051,7191,6841,68441,5001,684
2020-11-241,7151,7151,6741,68472,9001,684
2020-11-201,6191,6361,6141,6368,6001,636
2020-11-191,6461,6471,6151,62626,6001,626
2020-11-181,6731,6881,6361,64923,9001,649
2020-11-171,6601,6721,6421,67033,4001,670
2020-11-161,6971,6971,6581,66138,1001,661
2020-11-131,6821,6991,6671,67340,4001,673
2020-11-121,6691,7301,6511,700140,3001,700
2020-11-111,5701,5891,5461,58935,4001,589
2020-11-101,5761,5911,4991,53390,5001,533
2020-11-091,6031,6081,5671,57157,0001,571
2020-11-061,5471,6111,5341,606105,8001,606
2020-11-051,4981,5451,4841,540106,0001,540
2020-11-041,5011,5011,4561,49360,2001,493
2020-11-021,4321,4891,4321,48187,4001,481
2020-10-301,4601,4671,4171,43256,2001,432
2020-10-291,4521,4831,4521,46029,9001,460
2020-10-281,4771,4871,4611,46951,8001,469
2020-10-271,4701,4841,4581,48040,6001,480
2020-10-261,4751,4891,4701,48031,6001,480
2020-10-231,4811,4921,4721,48020,4001,480
2020-10-221,4891,4911,4721,47223,3001,472
2020-10-211,4831,5081,4831,49023,8001,490
2020-10-201,4881,5031,4831,49218,7001,492
2020-10-191,4831,5041,4831,49720,6001,497
2020-10-161,5021,5021,4701,48314,4001,483
2020-10-151,4721,5001,4721,49128,3001,491
2020-10-141,4801,5021,4741,48126,7001,481
2020-10-131,4891,4891,4721,48411,4001,484
2020-10-121,4911,4911,4701,47720,6001,477
2020-10-091,4931,4951,4611,48220,2001,482
2020-10-081,5121,5171,4911,49426,8001,494
2020-10-071,5061,5191,4981,50920,0001,509
2020-10-061,5171,5191,5051,51514,1001,515
2020-10-051,5051,5271,5051,51526,1001,515
2020-10-021,5401,5441,4901,49043,9001,490
2020-09-301,5521,5701,5301,54144,4001,541
2020-09-291,5441,5731,5221,56261,6001,562
2020-09-281,5161,5581,5041,55068,0001,550
2020-09-251,5071,5251,5041,51638,2001,516
2020-09-241,5051,5161,4931,50738,9001,507
2020-09-231,5101,5281,5061,51631,1001,516
2020-09-181,5171,5351,5171,53231,8001,532
2020-09-171,5091,5251,5011,52528,1001,525
2020-09-161,5101,5181,5001,51035,4001,510
2020-09-151,4991,5101,4891,51017,1001,510
2020-09-141,4991,5121,4901,50720,6001,507
2020-09-111,4801,5071,4781,49724,0001,497
2020-09-101,5051,5151,4881,49627,0001,496
2020-09-091,4811,5091,4811,50532,2001,505
2020-09-081,4971,5141,4771,50428,8001,504
2020-09-071,5321,5401,4851,49761,9001,497
2020-09-041,5351,5511,5191,55031,9001,550
2020-09-031,5751,5871,5481,55433,5001,554
2020-09-021,5711,5831,5591,58219,7001,582
2020-09-011,5511,5681,5371,56125,3001,561
2020-08-311,5641,5821,5531,55922,3001,559
2020-08-281,5741,5941,5321,55946,7001,559
2020-08-271,5751,5761,5541,57319,8001,573
2020-08-261,5751,5751,5471,56226,1001,562
2020-08-251,5471,5831,5461,57541,9001,575
2020-08-241,5871,5871,5401,54038,6001,540
2020-08-211,5251,5621,5251,54729,5001,547
2020-08-201,5501,5501,5131,52539,6001,525
2020-08-191,6041,6041,5451,55247,0001,552
2020-08-181,6081,6191,5821,59453,5001,594
2020-08-171,5871,6291,5801,58655,6001,586
2020-08-141,5531,5871,5501,57135,5001,571
2020-08-131,5461,5781,5361,56858,3001,568
2020-08-121,5641,5821,5351,54698,9001,546
2020-08-111,5651,6081,5651,584127,3001,584
2020-08-071,7871,7911,7051,72573,8001,725
2020-08-061,7321,7911,7151,78763,4001,787
2020-08-051,7071,7351,7001,72158,3001,721
2020-08-041,6831,6921,6441,69241,5001,692
2020-08-031,6521,6911,6451,66148,3001,661
2020-07-311,6991,7091,6201,62578,5001,625
2020-07-301,6501,7391,6461,739165,5001,739
2020-07-291,5921,6161,5581,56029,0001,560
2020-07-281,6001,6511,5911,60589,4001,605
2020-07-271,5171,5821,5171,58260,4001,582
2020-07-221,4971,5301,4741,51039,0001,510
2020-07-211,4471,4941,4371,49429,1001,494
2020-07-201,4371,4451,4251,44513,3001,445
2020-07-171,4391,4421,4221,43010,8001,430
2020-07-161,4361,4401,4251,43411,0001,434
2020-07-151,4041,4361,4041,43629,2001,436
2020-07-141,3851,3961,3771,38617,6001,386
2020-07-131,3501,3851,3501,38519,4001,385
2020-07-101,3531,3561,3301,33018,8001,330
2020-07-091,3631,3741,3571,35720,2001,357
2020-07-081,3981,4121,3611,36119,2001,361
2020-07-071,3971,4011,3841,39812,7001,398
2020-07-061,3751,3961,3751,39612,0001,396
2020-07-031,3501,3751,3501,37511,4001,375
2020-07-021,3431,3661,3411,35022,3001,350
2020-07-011,3581,3581,3331,33318,7001,333
2020-06-301,3831,3831,3401,34017,0001,340
2020-06-291,3651,3701,3571,36016,1001,360
2020-06-261,3521,3801,3521,38016,9001,380
2020-06-251,3611,3721,3331,33416,4001,334
2020-06-241,3911,3911,3631,37212,4001,372
2020-06-231,3721,3931,3631,38624,6001,386
2020-06-221,3561,3771,3531,36517,5001,365
2020-06-191,3401,3641,3331,35622,9001,356
2020-06-181,3671,3671,3311,34722,9001,347
2020-06-171,3551,3771,3551,37521,0001,375
2020-06-161,3381,3541,3261,35328,7001,353
2020-06-151,3101,3351,3101,31220,0001,312
2020-06-121,2531,3221,2531,31058,0001,310
2020-06-111,3911,3911,3261,33037,2001,330
2020-06-101,4031,4031,3821,39120,8001,391
2020-06-091,4041,4181,4011,41415,9001,414
2020-06-081,3951,4031,3911,40327,1001,403
2020-06-051,3811,3971,3801,39538,0001,395
2020-06-041,4301,4301,3811,38435,3001,384
2020-06-031,4491,4491,4071,42424,7001,424
2020-06-021,4241,4461,4241,43216,1001,432
2020-06-011,4391,4451,4211,42118,1001,421
2020-05-291,4361,4471,4261,44523,3001,445
2020-05-281,4031,4391,4031,43942,2001,439
2020-05-271,4001,4101,3831,40326,2001,403
2020-05-261,4081,4081,3851,39921,8001,399
2020-05-251,3811,3971,3771,39623,9001,396
2020-05-221,3731,3881,3511,35816,0001,358
2020-05-211,3931,3931,3721,37413,1001,374
2020-05-201,3911,3921,3781,39115,7001,391
2020-05-191,4081,4101,3661,38835,3001,388
2020-05-181,3881,3891,3611,38722,6001,387
2020-05-151,4131,4131,3731,37742,2001,377
2020-05-141,3621,3831,3591,37415,5001,374
2020-05-131,3851,3891,3671,37126,2001,371
2020-05-121,3931,4001,3751,38632,7001,386
2020-05-111,3911,4001,3551,39337,9001,393
2020-05-081,3321,3731,3311,37125,2001,371
2020-05-071,3241,3301,3081,32620,9001,326
2020-05-011,3121,3281,3091,32221,5001,322
2020-04-301,3501,3601,3231,32523,5001,325
2020-04-281,3461,3471,3251,33417,5001,334
2020-04-271,3451,3451,3281,34527,7001,345
2020-04-241,3131,3351,3011,33420,6001,334
2020-04-231,3011,3181,2811,31317,1001,313
2020-04-221,2941,3131,2731,27917,7001,279
2020-04-211,3121,3241,2941,29820,2001,298
2020-04-201,3081,3391,3061,32820,9001,328
2020-04-171,3481,3761,3021,30732,0001,307
2020-04-161,2801,3481,2801,34822,9001,348
2020-04-151,2971,3101,2701,29347,4001,293
2020-04-141,2901,2971,2751,29537,4001,295
2020-04-131,2951,2951,2711,27620,3001,276
2020-04-101,2841,3041,2571,29528,5001,295
2020-04-091,2701,2751,2501,25925,7001,259
2020-04-081,2651,2861,2411,27831,9001,278
2020-04-071,2121,2721,2051,26641,8001,266
2020-04-061,1501,1881,1391,18229,2001,182
2020-04-031,1761,1961,1371,15327,0001,153
2020-04-021,2221,2281,1781,17827,2001,178
2020-04-011,2501,2641,2351,25245,9001,252
2020-03-311,2541,2731,2311,26851,6001,268
2020-03-301,2801,2801,2131,27281,1001,272
2020-03-271,2961,3221,2631,322105,9001,322
2020-03-261,2461,2741,1941,26964,4001,269
2020-03-251,2311,2491,2021,24960,0001,249
2020-03-241,1751,1831,1461,17561,2001,175
2020-03-231,1331,1741,1051,16359,5001,163
2020-03-191,1471,1831,1111,12748,5001,127
2020-03-181,1891,2201,1371,14258,5001,142
2020-03-171,1221,2181,1101,20958,5001,209
2020-03-161,1631,1951,1411,14447,6001,144
2020-03-131,1441,1821,1261,16160,6001,161
2020-03-121,2611,2611,2171,22941,2001,229
2020-03-111,2881,3111,2711,27342,3001,273
2020-03-101,2431,2871,2181,28638,0001,286
2020-03-091,3001,3021,2701,27353,3001,273
2020-03-061,3511,3531,3231,32336,1001,323
2020-03-051,3821,3861,3651,36521,6001,365
2020-03-041,3691,3761,3501,35727,2001,357
2020-03-031,4401,4451,3821,38238,5001,382
2020-03-021,3841,4461,3841,42349,4001,423
2020-02-281,4011,4271,3991,41163,6001,411
2020-02-271,4591,4611,4251,43140,5001,431
2020-02-261,4511,4591,4301,45929,5001,459
2020-02-251,4751,4901,4601,46075,7001,460
2020-02-211,4991,5401,4991,53535,7001,535
2020-02-201,5101,5201,4971,49931,1001,499
2020-02-191,5031,5281,5021,50424,1001,504
2020-02-181,5401,5401,5021,50224,2001,502
2020-02-171,5531,5531,5351,54115,4001,541
2020-02-141,5791,5821,5521,57128,2001,571
2020-02-131,6251,6251,5731,57555,1001,575
2020-02-121,5421,5701,5421,56138,9001,561
2020-02-101,5761,5761,5581,55816,2001,558
2020-02-071,5861,5861,5731,58312,9001,583
2020-02-061,5811,5911,5721,58025,4001,580
2020-02-051,5751,5781,5651,57118,2001,571
2020-02-041,5491,5741,5491,56426,8001,564
2020-02-031,5471,5691,5421,56120,2001,561
2020-01-311,5541,5681,5541,55811,0001,558
2020-01-301,5651,5661,5361,56122,2001,561
2020-01-291,5771,6051,5611,57116,1001,571
2020-01-281,5661,5911,5611,58027,6001,580
2020-01-271,5761,5941,5721,57821,7001,578
2020-01-241,6121,6181,6001,60013,1001,600
2020-01-231,6211,6211,6081,60814,5001,608
2020-01-221,6011,6281,6011,62121,6001,621
2020-01-211,5841,6071,5841,60723,3001,607
2020-01-201,5781,5841,5731,58113,2001,581
2020-01-171,5771,5771,5631,56926,8001,569
2020-01-161,5911,5931,5761,57710,4001,577
2020-01-151,5841,5891,5741,58916,6001,589
2020-01-141,6131,6131,5821,59326,9001,593
2020-01-101,6361,6361,6111,61313,1001,613
2020-01-091,6351,6481,6211,62230,9001,622
2020-01-081,6581,6581,6211,62940,9001,629
2020-01-071,6281,6641,6221,65750,9001,657
2020-01-061,6131,6261,6051,61942,4001,619

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