7901 (株)マツモト の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-292,8602,8602,8602,8601,0009,533.33
1994-12-282,9002,9002,9002,9001,0009,666.67
1994-12-222,9002,9002,9002,9001,0009,666.67
1994-12-212,9102,9102,9002,9004,0009,666.67
1994-12-202,9302,9302,9302,9302,0009,766.67
1994-12-162,9302,9302,9302,9303,0009,766.67
1994-12-152,9702,9702,9002,94011,0009,800
1994-12-142,9902,9902,9902,9905,0009,966.67
1994-12-122,9802,9902,9802,9902,0009,966.67
1994-12-092,9603,0002,9603,0003,00010,000
1994-12-082,9502,9502,9502,9502,0009,833.33
1994-12-072,9502,9702,9502,9702,0009,900
1994-12-062,9302,9302,9302,9301,0009,766.67
1994-12-022,9702,9702,9502,9504,0009,833.33
1994-12-012,9702,9702,9702,9702,0009,900
1994-11-302,9902,9902,9902,9903,0009,966.67
1994-11-223,0003,0003,0003,0002,00010,000
1994-11-183,0003,0003,0003,0001,00010,000
1994-11-173,0003,0003,0003,0002,00010,000
1994-11-163,0003,0003,0003,0001,00010,000
1994-11-153,0003,0003,0003,0001,00010,000
1994-11-143,0003,0003,0003,0001,00010,000
1994-11-113,0003,0003,0003,0001,00010,000
1994-11-093,0003,0003,0003,0001,00010,000
1994-11-083,0203,0203,0203,0201,00010,066.70
1994-11-043,0003,0303,0003,0303,00010,100
1994-10-283,0003,0003,0003,0004,00010,000
1994-10-253,0603,0603,0003,0003,00010,000
1994-10-243,0603,0603,0603,0602,00010,200
1994-10-213,0603,0603,0603,0601,00010,200
1994-10-203,0603,0603,0603,0601,00010,200
1994-10-193,0503,0503,0503,0507,00010,166.70
1994-10-183,0503,0503,0503,0505,00010,166.70
1994-10-173,0803,0803,0803,0801,00010,266.70
1994-10-143,0803,0803,0803,0804,00010,266.70
1994-10-123,0803,0803,0803,0802,00010,266.70
1994-10-113,0803,0803,0803,0802,00010,266.70
1994-10-073,0803,0803,0703,07028,00010,233.30
1994-10-053,0003,0003,0003,0002,00010,000
1994-09-293,1703,1703,1703,1701,00010,566.70
1994-09-272,9503,0002,9503,0007,00010,000
1994-09-262,9502,9502,9502,9501,0009,833.33
1994-09-223,0803,0803,0803,0805,00010,266.70
1994-09-213,0903,0903,0803,0808,00010,266.70
1994-09-203,0903,0903,0903,0902,00010,300
1994-09-193,0803,0803,0803,0802,00010,266.70
1994-09-163,0903,0903,0503,08032,00010,266.70
1994-09-133,0803,0803,0803,0802,00010,266.70
1994-09-093,1003,1203,1003,1109,00010,366.70
1994-09-073,1403,1403,1003,1005,00010,333.30
1994-09-023,1603,1603,1403,1405,00010,466.70
1994-09-013,1803,1803,1803,1804,00010,600
1994-08-313,1903,2003,1903,1904,00010,633.30
1994-08-303,1903,1903,1803,1806,00010,600
1994-08-293,1903,1903,1903,1903,00010,633.30
1994-08-263,1903,2003,1803,2007,00010,666.70
1994-08-253,1903,1903,1903,1901,00010,633.30
1994-08-243,2003,2003,1803,1805,00010,600
1994-08-233,2003,2003,2003,2001,00010,666.70
1994-08-193,2203,2203,1803,1807,00010,600
1994-08-183,2403,2403,2203,2209,00010,733.30
1994-08-173,2303,2303,2203,2303,00010,766.70
1994-08-163,2203,2303,2203,2303,00010,766.70
1994-08-153,2103,2203,2103,2203,00010,733.30
1994-08-123,2103,2103,2103,2105,00010,700
1994-08-113,2303,2403,2103,2104,00010,700
1994-08-103,2503,2503,2403,2404,00010,800
1994-08-093,2503,2503,2503,2501,00010,833.30
1994-08-083,2603,2603,2503,2508,00010,833.30
1994-08-053,2603,2603,2603,2605,00010,866.70
1994-08-043,2503,2603,2503,2609,00010,866.70
1994-08-033,2703,2703,2403,2409,00010,800
1994-08-023,2603,2703,2603,2702,00010,900
1994-08-013,2603,2603,2603,2602,00010,866.70
1994-07-293,2303,2603,2303,2605,00010,866.70
1994-07-283,2203,2303,2203,2302,00010,766.70
1994-07-273,2303,2403,2303,2407,00010,800
1994-07-263,2303,2303,2303,2302,00010,766.70
1994-07-253,2103,2303,2003,23010,00010,766.70
1994-07-223,2103,2103,2103,2103,00010,700
1994-07-213,2103,2103,2103,2102,00010,700
1994-07-203,2103,2103,2003,2008,00010,666.70
1994-07-193,2003,2003,2003,2004,00010,666.70
1994-07-183,2103,2103,2003,2003,00010,666.70
1994-07-153,2903,3003,2503,2503,00010,833.30
1994-07-143,1903,1903,1903,1902,00010,633.30
1994-07-133,1903,1903,1803,1806,00010,600
1994-07-123,2003,2003,1803,1806,00010,600
1994-07-113,2103,2103,2003,2006,00010,666.70
1994-07-083,2103,2103,2003,2105,00010,700
1994-07-073,2103,2103,2003,2004,00010,666.70
1994-07-053,2103,2103,2103,2102,00010,700
1994-07-043,2003,2103,2003,2108,00010,700
1994-07-013,2003,2203,2003,2105,00010,700
1994-06-303,2103,2103,2003,2004,00010,666.70
1994-06-293,2003,2003,2003,2004,00010,666.70
1994-06-273,2503,2503,2003,2007,00010,666.70
1994-06-243,2503,2503,2503,2508,00010,833.30
1994-06-233,2603,2603,2503,2502,00010,833.30
1994-06-223,2603,2603,2503,2506,00010,833.30
1994-06-213,2603,2603,2603,2602,00010,866.70
1994-06-203,3003,3003,2603,26010,00010,866.70
1994-06-173,3503,3903,3003,35022,00011,166.70
1994-06-163,2703,2903,2603,26011,00010,866.70
1994-06-153,2903,2903,2803,29021,00010,966.70
1994-06-143,3503,4003,3003,30011,00011,000
1994-06-133,3203,3303,3203,3305,00011,100
1994-06-103,2503,3003,2503,2505,00010,833.30
1994-06-093,2503,2503,2503,2501,00010,833.30
1994-06-083,3303,3503,3303,35011,00011,166.70
1994-06-073,3003,3303,3003,3309,00011,100
1994-06-063,2703,3303,2703,30010,00011,000
1994-06-033,2903,3103,2503,27015,00010,900
1994-06-023,2303,2803,2203,2804,00010,933.30
1994-06-013,2303,2303,2303,2303,00010,766.70
1994-05-313,2003,2303,1903,2307,00010,766.70
1994-05-273,2803,3003,2503,25012,00010,833.30
1994-05-263,2903,3003,2003,2507,00010,833.30
1994-05-253,2003,2903,2003,2005,00010,666.70
1994-05-243,2503,2703,2403,2508,00010,833.30
1994-05-233,2703,3103,2703,2708,00010,900
1994-05-203,2003,2503,1503,2209,00010,733.30
1994-05-193,1303,1503,1303,1504,00010,500
1994-05-183,1103,1203,1103,1207,00010,400
1994-05-163,1203,1203,1003,1005,00010,333.30
1994-05-133,1003,1003,1003,1006,00010,333.30
1994-05-123,0903,1003,0803,10010,00010,333.30
1994-05-113,0803,0903,0803,0905,00010,300
1994-05-103,1003,1003,0803,0805,00010,266.70
1994-05-093,1003,1003,1003,1003,00010,333.30
1994-05-063,0803,0803,0803,0802,00010,266.70
1994-05-023,0703,0703,0703,0704,00010,233.30
1994-04-283,0603,0903,0603,0705,00010,233.30
1994-04-273,0603,0603,0503,0502,00010,166.70
1994-04-263,1003,1003,0503,0509,00010,166.70
1994-04-253,0603,0603,0603,0604,00010,200
1994-04-223,1003,1003,0003,0509,00010,166.70
1994-04-213,1003,1003,1003,1004,00010,333.30
1994-04-203,0803,0803,0503,0506,00010,166.70
1994-04-193,1003,1003,1003,1001,00010,333.30
1994-04-183,2003,2003,2003,2003,00010,666.70
1994-04-153,2703,2703,2003,2008,00010,666.70
1994-04-143,2703,2703,2703,2701,00010,900
1994-04-133,3703,3703,2703,2706,00010,900
1994-04-123,3503,3903,3203,39023,00011,300
1994-04-113,3703,3703,2003,35011,00011,166.70
1994-04-083,3803,3803,2503,37012,00011,233.30
1994-04-073,1703,3903,1703,3908,00011,300
1994-04-063,2003,2503,2003,25021,00010,833.30
1994-04-053,2503,2503,1603,2009,00010,666.70
1994-04-043,2003,2003,1003,15012,00010,500
1994-04-013,2403,2503,1503,25012,00010,833.30
1994-03-313,2903,3003,2403,29012,00010,966.70
1994-03-303,0203,2403,0203,24017,00010,800
1994-03-293,0303,1103,0303,04017,00010,133.30
1994-03-283,2003,2003,0003,00018,00010,000
1994-03-253,2803,2803,2003,20013,00010,666.70
1994-03-243,3003,3503,2503,35037,00011,166.70
1994-03-233,3003,3403,2003,20075,00010,666.70
1994-03-223,6003,6003,6003,600366,00012,000

分割・併合履歴 : [2023-10-30]1株→3株 [2017-10-27]1株→0.1株