[7456 東証1部] 松田産業 日足 時系列データ

[7456 東証1部] 松田産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171606.001615.001597.001608.001390022332400
2017-10-161610.001621.001607.001612.002050033071700
2017-10-131580.001615.001566.001597.003750059787000
2017-10-121593.001597.001577.001584.002270036006200
2017-10-111599.001604.001586.001591.001510024068100
2017-10-101601.001609.001600.001605.00960015398100
2017-10-061602.001615.001601.001606.00720011554500
2017-10-051600.001620.001600.001614.00900014518700
2017-10-041600.001617.001599.001613.001300020878800
2017-10-031624.001624.001600.001612.001110017901200
2017-10-021630.001630.001586.001606.003050048987400
2017-09-291622.001625.001613.001620.001170018950300
2017-09-281627.001627.001606.001622.001910030904300
2017-09-271604.001613.001596.001611.002440039177200
2017-09-261616.001621.001610.001618.004560073717500
2017-09-251628.001628.001616.001621.001940031486300
2017-09-221616.001620.001600.001611.001940031213200
2017-09-211629.001634.001616.001621.001580025656400
2017-09-201627.001634.001620.001629.001590025870700
2017-09-191641.001641.001627.001632.002360038551600
2017-09-151617.001633.001610.001622.002400038952100
2017-09-141634.001642.001611.001623.001230020020100
2017-09-131624.001649.001624.001643.001070017552200
2017-09-121645.001645.001613.001623.002660043218900
2017-09-111616.001675.001610.001643.0062000102175100
2017-09-081563.001601.001557.001598.003240051233700
2017-09-071565.001576.001553.001571.001100017240600
2017-09-061531.001580.001521.001556.002780043142600
2017-09-051584.001596.001527.001533.003090047849100
2017-09-041627.001628.001577.001583.003150050313700
2017-09-011634.001634.001615.001627.00880014291100
2017-08-311625.001634.001607.001634.001980032140600
2017-08-301615.001637.001610.001630.001660026964000
2017-08-291620.001626.001597.001622.001450023396700
2017-08-281635.001640.001600.001618.001760028530600
2017-08-251600.001619.001591.001613.002570041308200
2017-08-241590.001603.001580.001589.001920030617000
2017-08-231551.001590.001546.001590.002160034102000
2017-08-221533.001545.001528.001543.0057008778800
2017-08-211535.001545.001512.001538.00790012122300
2017-08-181520.001533.001512.001521.001200018261900
2017-08-171532.001557.001532.001539.00890013722600
2017-08-161533.001548.001525.001539.001420021859600
2017-08-151549.001549.001532.001540.001200018503700
2017-08-141558.001560.001519.001519.002900044610600
2017-08-101548.001551.001521.001548.001870028784900
2017-08-091543.001548.001533.001544.001990030629000
2017-08-081546.001552.001540.001549.001700026301800
2017-08-071540.001547.001531.001547.001610024845600
2017-08-041517.001540.001514.001540.00760011645100
2017-08-031516.001529.001512.001528.00830012637000
2017-08-021508.001518.001502.001516.00670010130600
2017-08-011494.001509.001494.001508.00900013527200
2017-07-311504.001506.001493.001497.001200017989300
2017-07-281491.001507.001489.001504.00990014827300
2017-07-271500.001512.001495.001499.00860012924500
2017-07-261510.001510.001491.001500.001220018295400
2017-07-251505.001509.001499.001507.001190017900400
2017-07-241492.001515.001488.001515.001310019710300
2017-07-211485.001495.001480.001494.00850012674400
2017-07-201478.001492.001476.001487.00750011148600
2017-07-191471.001481.001467.001478.0065009596500
2017-07-181470.001477.001466.001471.0062009121400
2017-07-141468.001482.001451.001474.001120016467600
2017-07-131468.001477.001463.001468.00690010131600
2017-07-121461.001480.001461.001468.001650024242500
2017-07-111475.001490.001473.001473.001230018214300
2017-07-101480.001494.001478.001483.00920013658800
2017-07-071481.001493.001469.001472.001620023932800
2017-07-061482.001502.001482.001496.001210018077000
2017-07-051484.001503.001484.001494.001020015254800
2017-07-041490.001495.001480.001484.001050015606800
2017-07-031500.001505.001486.001490.001610024069500
2017-06-301485.001497.001473.001483.001240018441600
2017-06-291477.001499.001477.001497.001000014929600
2017-06-281476.001490.001472.001476.00920013615200
2017-06-271470.001486.001470.001486.00900013336200
2017-06-261471.001483.001466.001471.001190017545300
2017-06-231469.001476.001469.001470.0046006767000
2017-06-221473.001482.001468.001469.001000014717700
2017-06-211465.001493.001465.001472.001900028057900
2017-06-201489.001496.001477.001487.001390020688600
2017-06-191450.001485.001450.001478.001490021942700
2017-06-161467.001488.001450.001450.003530051643100
2017-06-151473.001486.001470.001470.00740010915500
2017-06-141473.001494.001473.001478.001300019294100
2017-06-131500.001508.001472.001472.001460021770800
2017-06-121486.001510.001486.001509.001640024668800
2017-06-091482.001499.001479.001490.001750025987500
2017-06-081493.001498.001483.001485.001530022778000
2017-06-071501.001507.001494.001500.001450021755600
2017-06-061504.001513.001496.001501.00830012473600
2017-06-051507.001521.001495.001513.001150017393900
2017-06-021488.001528.001483.001526.001700025715500
2017-06-011465.001491.001465.001488.00890013197300
2017-05-311480.001480.001459.001461.001510022152700
2017-05-301482.001482.001467.001474.00840012360900
2017-05-291479.001483.001470.001474.00700010344500
2017-05-261492.001492.001479.001479.001460021706900
2017-05-251492.001503.001489.001492.00910013593900
2017-05-241491.001500.001488.001492.001040015515500
2017-05-231491.001493.001485.001491.00690010277000
2017-05-221483.001487.001476.001485.001090016171200
2017-05-191481.001490.001462.001483.002570038019000
2017-05-181488.001494.001485.001492.001090016242400
2017-05-171496.001516.001496.001506.001680025328700
2017-05-161524.001528.001509.001515.001810027439100
2017-05-151530.001534.001500.001534.002980045291200
2017-05-121502.001524.001502.001524.001730026228500
2017-05-111507.001513.001504.001505.001370020645200
2017-05-101520.001522.001504.001507.001640024786300
2017-05-091547.001553.001520.001527.002180033420900
2017-05-081510.001568.001510.001561.003000046490500
2017-05-021504.001517.001503.001510.001620024463900
2017-05-011493.001505.001485.001503.00900013453900
2017-04-281478.001500.001478.001493.001110016563700
2017-04-271471.001488.001471.001485.001260018677000
2017-04-261480.001480.001465.001471.001070015769500
2017-04-251453.001479.001453.001468.001380020225200
2017-04-241456.001458.001442.001453.001070015551100
2017-04-211432.001445.001430.001439.001130016260600
2017-04-201426.001446.001424.001431.001090015643200
2017-04-191414.001443.001414.001426.002540036397700
2017-04-181431.001433.001399.001416.003100043817400
2017-04-171417.001433.001417.001422.00930013234600
2017-04-141405.001422.001405.001418.001070015131500
2017-04-131420.001427.001407.001418.001580022431400
2017-04-121446.001451.001427.001427.001570022516400
2017-04-111457.001457.001446.001446.001630023621400
2017-04-101462.001472.001450.001452.00930013550300
2017-04-071440.001461.001431.001438.001550022417400
2017-04-061460.001472.001434.001436.002660038449000
2017-04-051466.001481.001466.001474.001300019163500
2017-04-041498.001499.001472.001478.002250033429700
2017-04-031496.001506.001486.001498.001570023527600
2017-03-311540.001540.001488.001490.002760041774600
2017-03-301565.001566.001533.001540.001550024027000
2017-03-291588.001593.001564.001569.004820076123800
2017-03-281584.001609.001583.001609.00101000160985000
2017-03-271600.001600.001572.001582.005980095257600
2017-03-241600.001604.001584.001600.003090049388000
2017-03-231594.001598.001588.001595.004550072520200
2017-03-221571.001607.001562.001597.004150065918100
2017-03-211582.001586.001574.001579.002260035717700
2017-03-171593.001593.001571.001592.001810028701200
2017-03-161583.001593.001578.001593.001330021124600
2017-03-151590.001591.001582.001590.001400022220100
2017-03-141600.001600.001587.001595.001010016118900
2017-03-131588.001599.001583.001592.001600025446800
2017-03-101590.001593.001583.001588.002520040050500
2017-03-091564.001575.001558.001572.001290020200400
2017-03-081574.001577.001560.001564.001240019460300
2017-03-071568.001581.001568.001572.00780012257100
2017-03-061571.001574.001556.001568.001780027925000
2017-03-031568.001574.001560.001571.00990015520300
2017-03-021558.001569.001555.001564.001280019998600
2017-03-011535.001550.001535.001545.00840012950000
2017-02-281528.001560.001528.001537.001540023716300
2017-02-271546.001546.001523.001526.002000030687800
2017-02-241560.001562.001530.001546.002060031937800
2017-02-231563.001563.001552.001556.001120017440000
2017-02-221589.001591.001533.001568.001580024793500
2017-02-211596.001597.001586.001589.001570024994800
2017-02-201599.001600.001582.001596.0033005266800
2017-02-171579.001610.001520.001589.002350037194300
2017-02-161578.001583.001570.001579.00980015463200
2017-02-151600.001600.001583.001583.00910014471500
2017-02-141580.001603.001573.001586.002910046393300
2017-02-131560.001578.001554.001575.001200018829500
2017-02-101539.001546.001512.001543.001140017529800
2017-02-091514.001531.001501.001513.00970014657100
2017-02-081540.001540.001511.001514.00900013667100
2017-02-071543.001555.001521.001524.001150017656000
2017-02-061556.001560.001544.001560.001030016025200
2017-02-031537.001552.001530.001533.001100016935400
2017-02-021543.001543.001529.001534.001310020091800
2017-02-011511.001546.001511.001539.00810012414700
2017-01-311520.001542.001520.001520.00910013897400
2017-01-301553.001554.001530.001539.001840028322700
2017-01-271556.001561.001543.001545.00860013352500
2017-01-261564.001570.001541.001550.001700026456800
2017-01-251540.001556.001536.001555.001680026046500
2017-01-241538.001538.001516.001526.0051007768600
2017-01-231521.001540.001521.001527.001010015459800
2017-01-201523.001540.001515.001534.001860028441800
2017-01-191520.001526.001520.001523.00660010052000
2017-01-181520.001520.001490.001514.00830012540400
2017-01-171512.001523.001505.001520.00780011828100
2017-01-161538.001544.001519.001520.001120017114300
2017-01-131539.001553.001538.001544.001060016359600
2017-01-121550.001554.001534.001548.001270019637000
2017-01-111530.001550.001524.001549.00950014653200
2017-01-101529.001531.001508.001524.001670025429900
2017-01-061531.001543.001522.001529.002010030794500
2017-01-051544.001556.001530.001554.001570024295200
2017-01-041513.001549.001513.001548.002660040961900
2016-12-301497.001507.001478.001503.00740011079800
2016-12-291505.001505.001487.001497.001450021655200
2016-12-281517.001517.001492.001504.001010015204400
2016-12-271519.001522.001503.001512.00870013159500
2016-12-261525.001525.001514.001522.001110016902700
2016-12-221518.001524.001503.001523.00880013325900
2016-12-211523.001525.001506.001511.001000015171700
2016-12-201525.001530.001510.001529.001340020445800
2016-12-191519.001520.001515.001520.00770011697100
2016-12-161519.001524.001503.001520.001200018200300
2016-12-151515.001528.001502.001509.001470022229600
2016-12-141509.001517.001505.001515.00930014058900
2016-12-131499.001506.001493.001506.001440021616100
2016-12-121485.001498.001474.001498.001060015802100
2016-12-091470.001487.001470.001487.002680039644800
2016-12-081468.001477.001461.001475.001580023246400
2016-12-071469.001470.001375.001461.004270061985600
2016-12-061452.001460.001445.001448.001980028745600
2016-12-051447.001456.001443.001443.001190017226200
2016-12-021457.001457.001447.001449.001140016539300
2016-12-011470.001481.001454.001465.001590023344100
2016-11-301466.001469.001456.001461.002050030011300
2016-11-291470.001470.001450.001466.00910013292200
2016-11-281467.001474.001413.001470.001750025511500
2016-11-251469.001469.001457.001467.001000014639900
2016-11-241480.001480.001445.001451.00930013527500
2016-11-221447.001470.001444.001468.001030015041700
2016-11-211451.001470.001433.001439.001490021511100
2016-11-181445.001457.001444.001451.001500021756300
2016-11-171433.001434.001424.001433.0057008149700
2016-11-161459.001459.001424.001433.001440020653000
2016-11-151480.001488.001425.001433.002780040374500
2016-11-141485.001500.001485.001496.001580023615200
2016-11-111476.001497.001467.001483.002030030130300
2016-11-101447.001475.001431.001471.001990029120500
2016-11-091454.001459.001388.001400.003140044241900
2016-11-081453.001453.001434.001441.00710010230000
2016-11-071440.001460.001438.001444.001620023420200
2016-11-041429.001442.001426.001434.001120016049900
2016-11-021458.001464.001440.001449.001080015681800
2016-11-011475.001476.001456.001476.001300019101600
2016-10-311467.001478.001466.001475.001030015150300
2016-10-281480.001480.001462.001480.001980029255100
2016-10-271479.001480.001465.001478.0067009873600
2016-10-261469.001480.001460.001480.001710025222100
2016-10-251472.001477.001461.001471.001230018059300
2016-10-241471.001479.001459.001478.00730010743800
2016-10-211475.001477.001468.001474.00870012823500
2016-10-201446.001472.001445.001470.001310019163900
2016-10-191434.001450.001434.001450.001200017340200
2016-10-181429.001436.001427.001434.0060008595800
2016-10-171419.001430.001419.001427.0064009118300
2016-10-141413.001420.001408.001416.00800011311000
2016-10-131412.001418.001406.001414.00740010456200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog