7901 (株)マツモト の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-192,2512,3232,2152,3231,5002,323
2022-05-182,4802,7002,3952,3954,1002,395
2022-05-172,3402,4452,3402,4007002,400
2022-05-162,2502,3222,2502,3221,6002,322
2022-05-132,2452,2452,2402,2404002,240
2022-05-122,2402,2942,2402,2941,3002,294
2022-05-112,2302,2402,2302,2409002,240
2022-05-102,2002,2002,1902,1901,2002,190
2022-05-092,1792,1902,1782,1791,7002,179
2022-05-062,1402,1842,1402,1403,6002,140
2022-05-022,0652,0842,0652,0842002,084
2022-04-282,0002,0652,0002,0658002,065
2022-04-272,0662,0661,9661,9662001,966
2022-04-261,9802,0601,9802,0601,5002,060
2022-04-251,8802,0551,8802,0302,0002,030
2022-04-22---1,960-1,960
2022-04-211,9601,9601,9601,9601001,960
2022-04-201,9502,0501,9502,0501,5002,050
2022-04-191,9271,9751,9271,9752,9001,975
2022-04-181,8901,9301,8901,9285001,928
2022-04-151,9111,9301,8911,9303,0001,930
2022-04-141,9091,9571,9091,9114,4001,911
2022-04-131,8921,9091,8301,9092,4001,909
2022-04-121,8311,8801,8301,8806,6001,880
2022-04-111,8291,8301,8291,8303,1001,830
2022-04-081,8081,8081,7831,7832001,783
2022-04-071,8211,8211,7821,7822001,782
2022-04-06---1,781-1,781
2022-04-05---1,781-1,781
2022-04-041,8241,8241,7811,7811,2001,781
2022-04-011,8211,8521,8121,8126001,812
2022-03-311,8191,8191,7721,7811,6001,781
2022-03-301,8191,8191,8191,8191001,819
2022-03-29---1,820-1,820
2022-03-281,8011,8201,7811,8201,4001,820
2022-03-25---1,823-1,823
2022-03-241,8031,8231,8031,8232001,823
2022-03-23---1,801-1,801
2022-03-221,8011,8011,8011,8013001,801
2022-03-181,8171,8341,8171,8342001,834
2022-03-17---1,817-1,817
2022-03-161,8171,8171,8171,8171001,817
2022-03-15---1,857-1,857
2022-03-141,8611,8611,8611,8611001,861
2022-03-11---1,821-1,821
2022-03-101,8211,8211,8211,8211001,821
2022-03-091,8211,8211,8211,8214001,821
2022-03-081,8501,9011,8121,8611,5001,861
2022-03-07---1,999-1,999
2022-03-04---1,999-1,999
2022-03-03---1,999-1,999
2022-03-02---2,017-2,017
2022-03-011,8892,0551,8472,0194,3002,019
2022-02-28---1,849-1,849
2022-02-25---1,849-1,849
2022-02-24---1,869-1,869
2022-02-22---1,869-1,869
2022-02-21---1,869-1,869
2022-02-181,7891,8691,7891,8694001,869
2022-02-171,8001,8001,8001,8002001,800
2022-02-16---1,795-1,795
2022-02-151,7951,7951,7951,7951001,795
2022-02-141,8001,8001,8001,8002001,800
2022-02-101,8501,8501,8011,8011,3001,801
2022-02-09---1,906-1,906
2022-02-08---1,906-1,906
2022-02-07---1,906-1,906
2022-02-04---1,906-1,906
2022-02-03---1,906-1,906
2022-02-021,9061,9061,9061,9061001,906
2022-02-01---1,831-1,831
2022-01-311,8311,8311,8311,8311001,831
2022-01-28---1,824-1,824
2022-01-271,8241,8241,8241,8241001,824
2022-01-26---1,835-1,835
2022-01-251,8701,8701,8351,8353001,835
2022-01-24---1,870-1,870
2022-01-211,8701,8701,8701,8701001,870
2022-01-201,8701,8701,8701,8701001,870
2022-01-191,8501,8501,8501,8501001,850
2022-01-181,8801,8801,8551,8557001,855
2022-01-171,8751,8751,8751,8751001,875
2022-01-141,8791,9011,8791,9003001,900
2022-01-13---1,879-1,879
2022-01-121,8871,8871,8791,8793001,879
2022-01-111,8771,8771,8771,8771001,877
2022-01-071,8761,8761,8761,8761001,876
2022-01-061,8911,8911,8301,8607001,860
2022-01-051,8701,8701,8701,8701001,870
2022-01-04---1,856-1,856

分割・併合履歴 : [2017-10-27]1株→0.1株