7456 松田産業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,398	2,410	2,385	2,396	21,500	2,396
2023-12-28	2,390	2,405	2,387	2,398	15,700	2,398
2023-12-27	2,380	2,393	2,373	2,393	25,000	2,393
2023-12-26	2,350	2,369	2,350	2,365	36,700	2,365
2023-12-25	2,388	2,395	2,356	2,356	16,000	2,356
2023-12-22	2,382	2,401	2,363	2,378	20,600	2,378
2023-12-21	2,369	2,403	2,369	2,377	29,600	2,377
2023-12-20	2,398	2,405	2,383	2,385	18,100	2,385
2023-12-19	2,360	2,397	2,357	2,392	26,200	2,392
2023-12-18	2,362	2,364	2,327	2,360	29,800	2,360
2023-12-15	2,345	2,392	2,336	2,392	60,000	2,392
2023-12-14	2,330	2,340	2,317	2,331	38,000	2,331
2023-12-13	2,345	2,349	2,306	2,322	50,600	2,322
2023-12-12	2,370	2,390	2,362	2,365	40,600	2,365
2023-12-11	2,355	2,384	2,355	2,379	53,200	2,379
2023-12-08	2,396	2,400	2,336	2,343	66,400	2,343
2023-12-07	2,453	2,453	2,406	2,412	33,500	2,412
2023-12-06	2,430	2,461	2,430	2,456	40,200	2,456
2023-12-05	2,501	2,522	2,433	2,435	59,900	2,435
2023-12-04	2,579	2,586	2,527	2,543	46,900	2,543
2023-12-01	2,580	2,609	2,553	2,558	61,700	2,558
2023-11-30	2,535	2,570	2,510	2,557	72,100	2,557
2023-11-29	2,525	2,533	2,498	2,516	47,800	2,516
2023-11-28	2,469	2,520	2,469	2,520	41,900	2,520
2023-11-27	2,454	2,478	2,448	2,465	47,900	2,465
2023-11-24	2,446	2,465	2,430	2,454	47,100	2,454
2023-11-22	2,432	2,455	2,431	2,443	32,800	2,443
2023-11-21	2,446	2,452	2,397	2,432	52,400	2,432
2023-11-20	2,470	2,486	2,428	2,455	50,600	2,455
2023-11-17	2,450	2,466	2,433	2,465	53,600	2,465
2023-11-16	2,464	2,470	2,428	2,437	58,900	2,437
2023-11-15	2,451	2,510	2,436	2,486	88,800	2,486
2023-11-14	2,419	2,433	2,388	2,419	61,500	2,419
2023-11-13	2,485	2,520	2,365	2,422	180,700	2,422
2023-11-10	2,533	2,585	2,501	2,585	47,800	2,585
2023-11-09	2,501	2,541	2,453	2,541	55,000	2,541
2023-11-08	2,663	2,663	2,535	2,539	52,100	2,539
2023-11-07	2,595	2,652	2,595	2,645	48,100	2,645
2023-11-06	2,625	2,625	2,577	2,605	44,900	2,605
2023-11-02	2,634	2,639	2,562	2,594	60,800	2,594
2023-11-01	2,650	2,666	2,616	2,631	42,100	2,631
2023-10-31	2,570	2,615	2,556	2,615	80,700	2,615
2023-10-30	2,572	2,612	2,543	2,557	109,100	2,557
2023-10-27	2,550	2,580	2,544	2,578	62,100	2,578
2023-10-26	2,545	2,563	2,513	2,520	49,000	2,520
2023-10-25	2,540	2,566	2,519	2,526	65,800	2,526
2023-10-24	2,477	2,532	2,469	2,524	69,400	2,524
2023-10-23	2,505	2,548	2,490	2,492	90,400	2,492
2023-10-20	2,459	2,507	2,459	2,505	77,700	2,505
2023-10-19	2,459	2,487	2,452	2,459	46,900	2,459
2023-10-18	2,430	2,479	2,430	2,475	72,800	2,475
2023-10-17	2,439	2,462	2,410	2,423	60,800	2,423
2023-10-16	2,415	2,433	2,400	2,412	49,200	2,412
2023-10-13	2,435	2,450	2,400	2,416	51,300	2,416
2023-10-12	2,400	2,432	2,391	2,429	51,700	2,429
2023-10-11	2,398	2,420	2,375	2,400	57,200	2,400
2023-10-10	2,329	2,398	2,326	2,390	57,900	2,390
2023-10-06	2,300	2,325	2,293	2,312	42,200	2,312
2023-10-05	2,256	2,276	2,247	2,271	47,200	2,271
2023-10-04	2,293	2,300	2,228	2,246	88,200	2,246
2023-10-03	2,383	2,383	2,318	2,321	67,300	2,321
2023-10-02	2,389	2,437	2,377	2,385	66,600	2,385
2023-09-29	2,376	2,396	2,359	2,370	61,500	2,370
2023-09-28	2,380	2,413	2,371	2,377	80,200	2,377
2023-09-27	2,405	2,408	2,357	2,405	145,000	2,405
2023-09-26	2,432	2,455	2,421	2,442	89,000	2,442
2023-09-25	2,375	2,417	2,372	2,407	77,400	2,407
2023-09-22	2,360	2,389	2,345	2,379	69,900	2,379
2023-09-21	2,340	2,377	2,340	2,354	50,800	2,354
2023-09-20	2,345	2,363	2,333	2,340	56,600	2,340
2023-09-19	2,303	2,338	2,303	2,334	49,500	2,334
2023-09-15	2,294	2,316	2,291	2,303	61,900	2,303
2023-09-14	2,274	2,284	2,262	2,279	24,500	2,279
2023-09-13	2,250	2,274	2,247	2,268	32,000	2,268
2023-09-12	2,263	2,275	2,249	2,252	25,100	2,252
2023-09-11	2,260	2,270	2,251	2,257	22,700	2,257
2023-09-08	2,280	2,294	2,253	2,255	46,700	2,255
2023-09-07	2,300	2,312	2,289	2,293	30,300	2,293
2023-09-06	2,288	2,310	2,285	2,305	26,000	2,305
2023-09-05	2,293	2,305	2,275	2,288	28,400	2,288
2023-09-04	2,269	2,308	2,269	2,299	56,200	2,299
2023-09-01	2,252	2,265	2,252	2,261	34,100	2,261
2023-08-31	2,239	2,249	2,235	2,249	32,600	2,249
2023-08-30	2,230	2,240	2,225	2,233	43,600	2,233
2023-08-29	2,209	2,224	2,195	2,224	26,800	2,224
2023-08-28	2,188	2,204	2,178	2,198	27,200	2,198
2023-08-25	2,151	2,169	2,151	2,161	30,500	2,161
2023-08-24	2,167	2,184	2,159	2,178	31,400	2,178
2023-08-23	2,139	2,161	2,135	2,160	19,400	2,160
2023-08-22	2,126	2,143	2,112	2,140	35,100	2,140
2023-08-21	2,132	2,151	2,123	2,124	27,900	2,124
2023-08-18	2,157	2,168	2,133	2,139	22,200	2,139
2023-08-17	2,227	2,228	2,140	2,174	122,500	2,174
2023-08-16	2,266	2,266	2,231	2,240	39,200	2,240
2023-08-15	2,267	2,284	2,245	2,266	62,700	2,266
2023-08-14	2,303	2,340	2,226	2,268	83,900	2,268
2023-08-10	2,289	2,326	2,280	2,323	67,800	2,323
2023-08-09	2,303	2,311	2,286	2,289	45,300	2,289
2023-08-08	2,307	2,321	2,300	2,313	44,500	2,313
2023-08-07	2,299	2,314	2,288	2,306	23,400	2,306
2023-08-04	2,278	2,314	2,278	2,304	33,200	2,304
2023-08-03	2,301	2,319	2,287	2,291	44,800	2,291
2023-08-02	2,332	2,360	2,327	2,334	38,800	2,334
2023-08-01	2,330	2,346	2,329	2,342	31,000	2,342
2023-07-31	2,337	2,346	2,322	2,328	32,600	2,328
2023-07-28	2,285	2,321	2,274	2,319	44,800	2,319
2023-07-27	2,307	2,312	2,298	2,311	24,800	2,311
2023-07-26	2,300	2,321	2,298	2,321	42,000	2,321
2023-07-25	2,302	2,310	2,294	2,303	23,800	2,303
2023-07-24	2,319	2,321	2,291	2,298	31,600	2,298
2023-07-21	2,290	2,313	2,290	2,313	52,900	2,313
2023-07-20	2,288	2,306	2,281	2,284	36,900	2,284
2023-07-19	2,270	2,285	2,267	2,284	36,500	2,284
2023-07-18	2,252	2,265	2,244	2,253	31,200	2,253
2023-07-14	2,270	2,275	2,249	2,263	38,600	2,263
2023-07-13	2,248	2,272	2,248	2,256	24,100	2,256
2023-07-12	2,266	2,273	2,240	2,248	48,200	2,248
2023-07-11	2,249	2,261	2,248	2,253	35,800	2,253
2023-07-10	2,257	2,270	2,247	2,250	29,600	2,250
2023-07-07	2,255	2,260	2,231	2,241	38,000	2,241
2023-07-06	2,286	2,305	2,278	2,278	43,400	2,278
2023-07-05	2,283	2,304	2,275	2,304	32,500	2,304
2023-07-04	2,285	2,303	2,272	2,293	40,400	2,293
2023-07-03	2,278	2,309	2,278	2,299	54,200	2,299
2023-06-30	2,270	2,276	2,246	2,269	56,200	2,269
2023-06-29	2,275	2,288	2,264	2,271	50,800	2,271
2023-06-28	2,259	2,275	2,246	2,273	43,500	2,273
2023-06-27	2,240	2,250	2,221	2,244	40,100	2,244
2023-06-26	2,223	2,245	2,197	2,241	47,400	2,241
2023-06-23	2,263	2,265	2,223	2,237	63,400	2,237
2023-06-22	2,242	2,261	2,239	2,246	57,100	2,246
2023-06-21	2,254	2,263	2,236	2,236	39,800	2,236
2023-06-20	2,225	2,263	2,225	2,260	62,400	2,260
2023-06-19	2,230	2,234	2,197	2,225	86,600	2,225
2023-06-16	2,202	2,219	2,197	2,213	91,600	2,213
2023-06-15	2,214	2,218	2,190	2,210	66,300	2,210
2023-06-14	2,183	2,218	2,183	2,213	96,600	2,213
2023-06-13	2,161	2,181	2,157	2,168	39,800	2,168
2023-06-12	2,136	2,161	2,136	2,153	49,400	2,153
2023-06-09	2,117	2,147	2,116	2,121	61,400	2,121
2023-06-08	2,121	2,147	2,110	2,121	69,900	2,121
2023-06-07	2,146	2,147	2,102	2,115	89,800	2,115
2023-06-06	2,125	2,146	2,105	2,138	57,300	2,138
2023-06-05	2,139	2,144	2,115	2,128	62,000	2,128
2023-06-02	2,084	2,110	2,069	2,108	42,600	2,108
2023-06-01	2,069	2,089	2,050	2,050	49,600	2,050
2023-05-31	2,078	2,094	2,060	2,069	125,900	2,069
2023-05-30	2,116	2,124	2,085	2,090	67,900	2,090
2023-05-29	2,150	2,155	2,120	2,120	39,200	2,120
2023-05-26	2,150	2,169	2,114	2,114	57,100	2,114
2023-05-25	2,156	2,156	2,138	2,147	58,300	2,147
2023-05-24	2,190	2,216	2,164	2,167	39,700	2,167
2023-05-23	2,232	2,245	2,173	2,185	74,400	2,185
2023-05-22	2,200	2,225	2,196	2,221	43,100	2,221
2023-05-19	2,205	2,215	2,187	2,190	46,600	2,190
2023-05-18	2,160	2,204	2,158	2,201	87,000	2,201
2023-05-17	2,170	2,175	2,125	2,125	132,100	2,125
2023-05-16	2,175	2,207	2,157	2,169	72,700	2,169
2023-05-15	2,196	2,227	2,142	2,173	217,600	2,173
2023-05-12	2,294	2,316	2,293	2,312	69,300	2,312
2023-05-11	2,311	2,311	2,283	2,295	51,000	2,295
2023-05-10	2,344	2,353	2,330	2,330	26,600	2,330
2023-05-09	2,330	2,352	2,327	2,344	68,500	2,344
2023-05-08	2,280	2,319	2,280	2,311	57,100	2,311
2023-05-02	2,294	2,297	2,266	2,283	42,800	2,283
2023-05-01	2,278	2,292	2,272	2,286	42,500	2,286
2023-04-28	2,245	2,256	2,227	2,252	46,300	2,252
2023-04-27	2,215	2,234	2,205	2,226	46,100	2,226
2023-04-26	2,216	2,237	2,199	2,213	56,700	2,213
2023-04-25	2,240	2,256	2,238	2,240	45,200	2,240
2023-04-24	2,230	2,249	2,219	2,244	34,000	2,244
2023-04-21	2,258	2,269	2,236	2,241	31,600	2,241
2023-04-20	2,235	2,265	2,229	2,258	49,600	2,258
2023-04-19	2,216	2,245	2,212	2,245	54,300	2,245
2023-04-18	2,256	2,256	2,240	2,243	33,900	2,243
2023-04-17	2,244	2,252	2,228	2,249	44,100	2,249
2023-04-14	2,211	2,233	2,209	2,233	59,000	2,233
2023-04-13	2,210	2,225	2,205	2,216	37,400	2,216
2023-04-12	2,213	2,229	2,210	2,225	40,300	2,225
2023-04-11	2,201	2,219	2,193	2,213	36,600	2,213
2023-04-10	2,195	2,209	2,194	2,201	35,600	2,201
2023-04-07	2,186	2,198	2,178	2,188	29,600	2,188
2023-04-06	2,183	2,191	2,170	2,175	74,400	2,175
2023-04-05	2,302	2,302	2,215	2,217	72,700	2,217
2023-04-04	2,288	2,300	2,277	2,298	47,800	2,298
2023-04-03	2,285	2,291	2,274	2,287	34,400	2,287
2023-03-31	2,255	2,285	2,255	2,271	58,400	2,271
2023-03-30	2,241	2,252	2,223	2,236	56,800	2,236
2023-03-29	2,222	2,252	2,203	2,251	110,300	2,251
2023-03-28	2,241	2,242	2,216	2,219	82,700	2,219
2023-03-27	2,209	2,226	2,195	2,226	113,500	2,226
2023-03-24	2,200	2,211	2,164	2,185	84,100	2,185
2023-03-23	2,179	2,209	2,167	2,209	61,000	2,209
2023-03-22	2,198	2,214	2,185	2,201	80,700	2,201
2023-03-20	2,196	2,214	2,157	2,171	88,200	2,171
2023-03-17	2,234	2,242	2,197	2,198	120,100	2,198
2023-03-16	2,231	2,244	2,200	2,212	120,000	2,212
2023-03-15	2,280	2,306	2,265	2,281	39,300	2,281
2023-03-14	2,280	2,280	2,223	2,244	64,000	2,244
2023-03-13	2,344	2,347	2,290	2,310	65,200	2,310
2023-03-10	2,401	2,426	2,381	2,382	75,300	2,382
2023-03-09	2,440	2,447	2,413	2,429	60,700	2,429
2023-03-08	2,378	2,449	2,374	2,447	104,300	2,447
2023-03-07	2,380	2,380	2,363	2,368	33,000	2,368
2023-03-06	2,375	2,385	2,368	2,371	36,300	2,371
2023-03-03	2,342	2,382	2,342	2,366	69,500	2,366
2023-03-02	2,330	2,348	2,330	2,338	26,700	2,338
2023-03-01	2,284	2,350	2,284	2,327	56,800	2,327
2023-02-28	2,311	2,311	2,279	2,296	69,100	2,296
2023-02-27	2,280	2,302	2,280	2,302	27,500	2,302
2023-02-24	2,288	2,291	2,268	2,282	38,400	2,282
2023-02-22	2,247	2,288	2,247	2,277	35,600	2,277
2023-02-21	2,282	2,302	2,271	2,271	34,400	2,271
2023-02-20	2,257	2,279	2,240	2,270	33,500	2,270
2023-02-17	2,222	2,238	2,222	2,234	28,800	2,234
2023-02-16	2,250	2,277	2,228	2,232	46,200	2,232
2023-02-15	2,230	2,236	2,198	2,228	72,300	2,228
2023-02-14	2,244	2,244	2,212	2,226	55,400	2,226
2023-02-13	2,253	2,259	2,190	2,209	162,200	2,209
2023-02-10	2,320	2,377	2,315	2,341	31,900	2,341
2023-02-09	2,306	2,336	2,306	2,329	40,500	2,329
2023-02-08	2,338	2,344	2,307	2,325	32,000	2,325
2023-02-07	2,326	2,346	2,315	2,324	21,000	2,324
2023-02-06	2,362	2,370	2,312	2,330	35,700	2,330
2023-02-03	2,351	2,351	2,325	2,346	27,100	2,346
2023-02-02	2,420	2,441	2,357	2,362	35,600	2,362
2023-02-01	2,370	2,402	2,367	2,402	47,200	2,402
2023-01-31	2,350	2,374	2,349	2,357	46,900	2,357
2023-01-30	2,335	2,353	2,330	2,350	42,100	2,350
2023-01-27	2,370	2,380	2,330	2,335	41,900	2,335
2023-01-26	2,367	2,378	2,356	2,375	33,700	2,375
2023-01-25	2,346	2,378	2,343	2,367	44,600	2,367
2023-01-24	2,340	2,365	2,338	2,346	29,100	2,346
2023-01-23	2,289	2,314	2,280	2,314	42,200	2,314
2023-01-20	2,250	2,280	2,246	2,273	24,900	2,273
2023-01-19	2,271	2,272	2,247	2,248	24,500	2,248
2023-01-18	2,249	2,289	2,235	2,281	43,300	2,281
2023-01-17	2,251	2,264	2,247	2,249	25,300	2,249
2023-01-16	2,250	2,275	2,244	2,245	24,700	2,245
2023-01-13	2,255	2,287	2,254	2,264	25,700	2,264
2023-01-12	2,270	2,285	2,248	2,252	32,800	2,252
2023-01-11	2,257	2,270	2,252	2,265	30,100	2,265
2023-01-10	2,237	2,262	2,225	2,243	34,000	2,243
2023-01-06	2,205	2,232	2,195	2,232	32,900	2,232
2023-01-05	2,243	2,255	2,217	2,219	42,400	2,219
2023-01-04	2,294	2,295	2,241	2,241	48,600	2,241

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