[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 
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
2016-10-121409.001417.001400.001405.002250031692300
2016-10-111387.001422.001387.001409.002810039445500
2016-10-071392.001400.001385.001392.00960013350800
2016-10-061400.001407.001394.001405.001430020070900
2016-10-051395.001398.001393.001395.001140015903100
2016-10-041390.001400.001388.001400.001690023572900
2016-10-031393.001398.001385.001390.0056007795300
2016-09-301393.001393.001382.001384.00790010958600
2016-09-291381.001395.001373.001394.001400019431800
2016-09-281375.001375.001358.001368.001310017909500
2016-09-271351.001390.001346.001390.003830052290100
2016-09-261369.001370.001355.001362.001520020739400
2016-09-231340.001369.001336.001366.001680022785300
2016-09-211301.001335.001301.001335.001100014577900
2016-09-201291.001311.001291.001301.001590020663200
2016-09-161304.001313.001298.001304.001030013431600
2016-09-151310.001319.001302.001303.00780010192100
2016-09-141303.001329.001300.001318.00800010545200
2016-09-131330.001330.001312.001314.00940012400700
2016-09-121310.001312.001301.001312.0075009808400
2016-09-091338.001338.001311.001318.001540020463700
2016-09-081333.001333.001319.001323.001210016032700
2016-09-071305.001334.001298.001333.001920025411000
2016-09-061294.001320.001292.001313.001430018657000
2016-09-051286.001298.001282.001294.0063008132700
2016-09-021275.001287.001273.001286.0062007942800
2016-09-011276.001285.001276.001282.0062007948400
2016-08-311273.001285.001271.001280.001120014321300
2016-08-301271.001278.001266.001273.0039004965000
2016-08-291285.001285.001268.001271.0066008400400
2016-08-261266.001268.001256.001262.001240015648400
2016-08-251272.001274.001263.001266.00820010390100
2016-08-241265.001280.001265.001272.0037004711000
2016-08-231286.001290.001260.001261.001320016762700
2016-08-221262.001296.001262.001293.001270016224400
2016-08-191273.001275.001262.001262.00960012155300
2016-08-181280.001289.001260.001274.001730022074600
2016-08-171283.001300.001281.001284.001080013880900
2016-08-161333.001333.001303.001305.001260016581300
2016-08-151340.001340.001330.001336.0068009080400
2016-08-121328.001328.001304.001323.0065008568600
2016-08-101310.001315.001302.001308.0052006806100
2016-08-091280.001314.001280.001311.003460044977900
2016-08-081329.001355.001318.001355.001730023200600
2016-08-051308.001325.001297.001318.001350017710000
2016-08-041292.001308.001284.001305.001160015065300
2016-08-031290.001300.001278.001289.001270016376000
2016-08-021303.001314.001300.001300.0045005874200
2016-08-011325.001325.001300.001310.00880011524800
2016-07-291320.001328.001310.001326.00870011516900
2016-07-281319.001329.001306.001328.001050013853300
2016-07-271302.001323.001302.001322.001740022868300
2016-07-261297.001309.001295.001302.001440018731900
2016-07-251285.001307.001285.001297.001420018421400
2016-07-221288.001293.001279.001286.0054006940600
2016-07-211299.001299.001282.001285.001070013818500
2016-07-201302.001306.001286.001299.001390018027900
2016-07-191307.001309.001292.001306.00940012227500
2016-07-151306.001308.001286.001294.00840010906400
2016-07-141300.001307.001288.001296.001740022590000
2016-07-131300.001306.001281.001288.001590020620600
2016-07-121290.001295.001284.001289.001810023354700
2016-07-111260.001285.001260.001271.001750022269000
2016-07-081278.001287.001257.001258.001540019559600
2016-07-071274.001275.001256.001267.001010012805700
2016-07-061260.001274.001252.001274.001410017844200
2016-07-051277.001280.001261.001267.0074009375500
2016-07-041263.001280.001260.001277.001560019861400
2016-07-011279.001279.001263.001267.00820010410800
2016-06-301270.001270.001259.001262.0047005941200
2016-06-291269.001271.001247.001263.00950011997000
2016-06-281207.001276.001207.001255.001680020884500
2016-06-271192.001242.001192.001240.001750021365900
2016-06-241280.001283.001180.001195.001950023681700
2016-06-231269.001276.001256.001272.00980012428000
2016-06-221239.001258.001234.001245.0078009697900
2016-06-211243.001256.001230.001252.001030012847600
2016-06-201246.001266.001239.001242.001050013139300
2016-06-171222.001244.001215.001224.001050012896200
2016-06-161229.001244.001207.001207.001000012191200
2016-06-151228.001248.001228.001229.0076009377700
2016-06-141240.001246.001220.001243.001410017431500
2016-06-131270.001270.001253.001258.001660020930300
2016-06-101284.001290.001281.001285.002510032239400
2016-06-091270.001287.001270.001284.00930011913900
2016-06-081269.001275.001260.001274.00840010671100
2016-06-071261.001270.001261.001268.0067008484100
2016-06-061235.001264.001235.001261.00970012133700
2016-06-031267.001267.001246.001253.0059007401100
2016-06-021257.001269.001245.001250.001270015925300
2016-06-011257.001277.001257.001269.00810010289200
2016-05-311257.001276.001257.001269.002170027586900
2016-05-301272.001275.001256.001263.0077009754600
2016-05-271269.001272.001260.001269.001190015103300
2016-05-261274.001277.001261.001267.001450018441500
2016-05-251272.001276.001262.001269.001880023919200
2016-05-241254.001267.001252.001263.001430018033800
2016-05-231256.001257.001235.001256.00890011135500
2016-05-201236.001259.001232.001259.00970012137500
2016-05-191251.001255.001225.001243.001550019280600
2016-05-181230.001259.001220.001256.003350041723800
2016-05-171224.001230.001213.001230.001330016295700
2016-05-161200.001230.001200.001218.003230039249600
2016-05-131201.001201.001165.001181.001450017139600
2016-05-121191.001198.001186.001197.00950011338100
2016-05-111191.001213.001191.001203.002420029144000
2016-05-101161.001188.001155.001185.001900022385400
2016-05-091151.001161.001146.001157.001380015942100
2016-05-061141.001146.001129.001136.001620018384200
2016-05-021160.001169.001136.001140.002410027678900
2016-04-281202.001219.001171.001173.002150025665600
2016-04-271202.001207.001192.001196.0071008510300
2016-04-261214.001214.001182.001196.001480017718600
2016-04-251213.001218.001209.001215.001340016247500
2016-04-221205.001218.001200.001215.001760021274100
2016-04-211200.001215.001200.001209.002350028357800
2016-04-201188.001197.001188.001193.001640019540300
2016-04-191171.001187.001171.001183.001190014043500
2016-04-181168.001175.001151.001168.002270026471000
2016-04-151180.001192.001178.001186.001220014455800
2016-04-141172.001184.001162.001184.002570030231900
2016-04-131141.001155.001137.001152.001450016640000
2016-04-121115.001132.001115.001126.001180013300900
2016-04-111123.001123.001103.001115.001580017581700
2016-04-081110.001138.001096.001128.002900032336600
2016-04-071119.001124.001107.001110.002680029828200
2016-04-061121.001129.001114.001121.003290036859000
2016-04-051145.001145.001121.001121.003950044640000
2016-04-041140.001163.001136.001145.002670030601300
2016-04-011173.001174.001138.001140.005910068079200
2016-03-311200.001200.001170.001170.004480052922700
2016-03-301220.001220.001195.001200.004370052726600
2016-03-291240.001245.001211.001219.00146100180012400
2016-03-281279.001286.001265.001280.00297800380336000
2016-03-251253.001267.001253.001264.006330079573800
2016-03-241251.001260.001251.001252.006260078374100
2016-03-231251.001272.001250.001250.006950087227100
2016-03-221257.001277.001254.001277.005930074826600
2016-03-181277.001279.001253.001263.004170052784600
2016-03-171282.001299.001272.001279.002980038278200
2016-03-161281.001285.001272.001275.002620033517300
2016-03-151286.001295.001281.001288.002050026368300
2016-03-141297.001303.001282.001289.003590046462600
2016-03-111266.001290.001263.001286.003240041227400
2016-03-101250.001274.001250.001264.001910024108500
2016-03-091255.001256.001233.001237.003840047745000
2016-03-081278.001282.001249.001259.002530032022400
2016-03-071264.001281.001264.001272.003460043908600
2016-03-041234.001262.001232.001261.002950036864100
2016-03-031223.001240.001220.001240.002420029756200
2016-03-021222.001233.001220.001224.002960036260600
2016-03-011197.001230.001197.001209.004540054739500
2016-02-291219.001231.001202.001203.003830046638800
2016-02-261216.001216.001201.001210.003570043218700
2016-02-251155.001202.001155.001198.003470041131200
2016-02-241200.001205.001141.001147.005560065253000
2016-02-231220.001229.001200.001200.002610031546100
2016-02-221222.001229.001211.001220.002250027434800
2016-02-191241.001244.001217.001228.002020024790000
2016-02-181247.001268.001224.001252.001850023072200
2016-02-171220.001242.001210.001223.001320016123300
2016-02-161225.001258.001220.001223.002160026671900
2016-02-151225.001235.001210.001225.003150038490100
2016-02-121238.001246.001168.001174.007140086363300
2016-02-101365.001365.001319.001323.001540020499600
2016-02-091359.001392.001359.001360.001270017353800
2016-02-081370.001420.001370.001412.001000014025600
2016-02-051390.001403.001379.001394.00940013061800
2016-02-041408.001410.001385.001398.00980013700900
2016-02-031406.001420.001402.001412.001280018045500
2016-02-021447.001448.001414.001443.001650023773500
2016-02-011414.001448.001410.001448.002070029627200
2016-01-291382.001410.001363.001410.001360018877800
2016-01-281382.001398.001369.001379.00810011211800
2016-01-271357.001387.001357.001382.00860011824700
2016-01-261373.001373.001345.001351.001570021325600
2016-01-251345.001375.001343.001373.001090014835900
2016-01-221353.001353.001300.001333.001760023379300
2016-01-211300.001306.001263.001263.002110027221300
2016-01-201330.001334.001300.001300.001880024667700
2016-01-191335.001352.001319.001328.001020013577600
2016-01-181320.001340.001314.001326.001150015225100
2016-01-151341.001357.001325.001329.00820011007600
2016-01-141350.001356.001323.001340.002460032992200
2016-01-131361.001365.001353.001354.001530020771900
2016-01-121370.001372.001351.001351.002580034941200
2016-01-081374.001395.001372.001374.001370018884600
2016-01-071401.001405.001371.001374.002660036742300
2016-01-061413.001423.001389.001403.00980013769600
2016-01-051417.001435.001410.001415.001610022896000
2016-01-041443.001466.001414.001421.001470021027400
2015-12-301430.001463.001423.001443.001170016901900
2015-12-291432.001432.001414.001431.00840011989500
2015-12-281400.001431.001400.001421.001280018118900
2015-12-251389.001392.001375.001386.001680023239800
2015-12-241395.001404.001388.001388.0068009477400
2015-12-221391.001395.001386.001388.00910012659000
2015-12-211410.001410.001376.001391.002110029361700
2015-12-181418.001433.001404.001404.001620022876700
2015-12-171410.001421.001404.001412.001840025992200
2015-12-161399.001405.001384.001393.001990027786400
2015-12-151401.001404.001390.001390.001260017574800
2015-12-141392.001408.001383.001404.001690023588700
2015-12-111392.001425.001392.001413.005310074507500
2015-12-101471.001496.001422.001433.003560051878600
2015-12-091506.001506.001472.001495.002800041701200
2015-12-081534.001534.001499.001506.001330020188200
2015-12-071499.001524.001499.001510.001460022146100
2015-12-041500.001507.001492.001493.001440021574100
2015-12-031512.001528.001488.001518.001750026519800
2015-12-021504.001533.001501.001512.001840027906900
2015-12-011481.001503.001481.001503.001670024936400
2015-11-301499.001515.001458.001481.002820041951200
2015-11-271502.001515.001493.001493.001740026162500
2015-11-261492.001511.001492.001498.001990029889500

   ※ 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