7901 (株)マツモト の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,0701,0701,0701,0701,0003,566.67
1996-12-261,0601,0601,0601,0602,0003,533.33
1996-12-251,0401,0601,0401,0605,0003,533.33
1996-12-191,1301,1301,1201,1203,0003,733.33
1996-12-171,1001,1001,1001,1001,0003,666.67
1996-12-091,1001,1001,1001,1002,0003,666.67
1996-12-061,1001,1001,1001,1001,0003,666.67
1996-12-021,1001,1001,1001,1001,0003,666.67
1996-11-261,1401,1401,1401,1401,0003,800
1996-11-251,1001,1001,1001,1001,0003,666.67
1996-11-201,1401,1401,1401,1402,0003,800
1996-11-141,0801,0801,0801,0801,0003,600
1996-11-071,0801,0801,0801,0803,0003,600
1996-11-011,1501,1501,1501,1501,0003,833.33
1996-10-291,0901,0901,0901,0901,0003,633.33
1996-10-281,1001,1001,1001,1001,0003,666.67
1996-10-251,0801,1001,0801,1008,0003,666.67
1996-10-241,0901,0901,0901,09026,0003,633.33
1996-10-231,1001,1001,0801,0804,0003,600
1996-10-221,1001,1001,1001,1002,0003,666.67
1996-10-211,1101,1101,1001,1009,0003,666.67
1996-10-181,1001,1001,0901,1005,0003,666.67
1996-10-151,1301,1301,1001,1007,0003,666.67
1996-10-091,1501,1501,1501,1501,0003,833.33
1996-10-081,1501,1501,1501,1501,0003,833.33
1996-10-071,1601,1601,1501,1505,0003,833.33
1996-10-041,1601,1601,1601,1601,0003,866.67
1996-10-031,2001,2001,2001,2001,0004,000
1996-09-261,2001,2001,2001,2004,0004,000
1996-09-251,2001,2001,2001,2005,0004,000
1996-09-191,1801,1801,1801,1802,0003,933.33
1996-09-181,1801,1801,1801,1802,0003,933.33
1996-09-171,1801,1801,1801,1802,0003,933.33
1996-09-061,1601,1601,1601,1602,0003,866.67
1996-09-051,1801,1801,1801,1802,0003,933.33
1996-09-041,1901,1901,1901,1906,0003,966.67
1996-08-301,2001,2001,2001,2001,0004,000
1996-08-291,2401,2401,2001,2003,0004,000
1996-08-271,2201,2201,2201,2201,0004,066.67
1996-08-261,2601,2601,2401,2402,0004,133.33
1996-08-211,2701,2701,2701,2702,0004,233.33
1996-08-141,2601,2601,2601,2602,0004,200
1996-08-091,2401,2401,2401,2401,0004,133.33
1996-08-061,2601,2601,2601,2601,0004,200
1996-08-021,2801,2801,2801,2801,0004,266.67
1996-07-311,2801,2801,2601,2603,0004,200
1996-07-301,2801,2801,2801,2801,0004,266.67
1996-07-291,3001,3001,3001,3001,0004,333.33
1996-07-251,3101,3201,3101,3202,0004,400
1996-07-231,3101,3101,3101,3101,0004,366.67
1996-07-181,3201,3201,3201,3201,0004,400
1996-07-171,3201,3201,3201,3201,0004,400
1996-07-161,3201,3301,3201,3302,0004,433.33
1996-07-101,3101,3101,3101,3101,0004,366.67
1996-07-051,3501,3501,3501,3509,0004,500
1996-07-041,3501,3501,3501,3502,0004,500
1996-07-031,3401,3501,3401,3503,0004,500
1996-07-021,3001,3301,3001,3304,0004,433.33
1996-07-011,2701,2701,2701,2701,0004,233.33
1996-06-281,2701,2701,2701,2702,0004,233.33
1996-06-251,2301,2301,2301,2301,0004,100
1996-06-211,1801,1901,1801,1904,0003,966.67
1996-06-201,1801,1801,1801,1801,0003,933.33
1996-06-181,2701,2701,2701,2701,0004,233.33
1996-06-171,2701,2701,2701,2702,0004,233.33
1996-06-111,3001,3001,3001,3001,0004,333.33
1996-06-071,3501,3501,3501,3501,0004,500
1996-05-311,3501,3501,3301,3303,0004,433.33
1996-05-241,3701,3701,3701,3701,0004,566.67
1996-05-201,3901,3901,3901,3902,0004,633.33
1996-05-171,3901,4001,3901,4003,0004,666.67
1996-05-161,3901,3901,3901,3901,0004,633.33
1996-05-131,3201,3201,3201,3201,0004,400
1996-05-081,3201,3201,3201,3201,0004,400
1996-05-071,3901,3901,3601,3602,0004,533.33
1996-05-011,4001,4001,4001,4001,0004,666.67
1996-04-261,4001,4001,4001,4001,0004,666.67
1996-04-251,3301,3301,3301,3301,0004,433.33
1996-04-241,4001,4001,4001,4001,0004,666.67
1996-04-231,3801,4001,3801,4002,0004,666.67
1996-04-221,3801,3801,3801,3802,0004,600
1996-04-191,3801,3801,3801,3801,0004,600
1996-04-181,4001,4001,3901,4004,0004,666.67
1996-04-171,3901,3901,3901,3901,0004,633.33
1996-04-151,3601,3901,3601,3603,0004,533.33
1996-04-111,3101,3201,3101,3202,0004,400
1996-04-101,2901,3001,2901,3003,0004,333.33
1996-04-091,2601,2601,2601,2601,0004,200
1996-04-081,2301,2301,2301,2305,0004,100
1996-04-051,2301,2401,2201,2305,0004,100
1996-04-041,2201,2201,2201,2201,0004,066.67
1996-04-031,2201,2201,2201,2201,0004,066.67
1996-03-281,2001,2001,2001,2001,0004,000
1996-03-271,1801,1801,1801,1801,0003,933.33
1996-03-261,1701,1701,1701,1701,0003,900
1996-03-221,2001,2001,2001,2003,0004,000
1996-03-211,2001,2001,2001,2001,0004,000
1996-03-191,2001,2001,2001,2001,0004,000
1996-03-181,2001,2001,2001,2001,0004,000
1996-03-151,1701,1701,1701,17028,0003,900
1996-03-141,1701,1701,1701,17028,0003,900
1996-03-081,1601,1601,1601,1601,0003,866.67
1996-03-041,2001,2001,2001,2001,0004,000
1996-03-011,2101,2101,2001,2002,0004,000
1996-02-291,2101,2101,2101,2101,0004,033.33
1996-02-261,3301,3301,2701,2702,0004,233.33
1996-02-231,2701,2701,2701,2702,0004,233.33
1996-02-221,2901,2901,2901,2901,0004,300
1996-02-211,4301,4301,4301,4301,0004,766.67
1996-02-191,4401,4401,4401,4401,0004,800
1996-02-161,4401,4401,4401,44028,0004,800
1996-02-151,4401,4401,4401,44028,0004,800
1996-02-131,4401,4501,4401,4507,0004,833.33
1996-02-091,4501,4501,4501,4502,0004,833.33
1996-02-081,4501,4501,4501,4502,0004,833.33
1996-02-061,4401,4501,4301,43012,0004,766.67
1996-02-051,4501,4501,4201,4507,0004,833.33
1996-02-021,4201,4201,4201,4201,0004,733.33
1996-01-311,3501,3501,3501,3501,0004,500
1996-01-251,3201,3801,3201,3803,0004,600
1996-01-241,3101,3101,3101,3101,0004,366.67
1996-01-231,3001,3001,3001,3001,0004,333.33
1996-01-221,2901,3001,2901,3008,0004,333.33
1996-01-191,2801,2801,2701,2704,0004,233.33
1996-01-181,2801,2801,2801,2801,0004,266.67
1996-01-111,1601,1601,1601,1601,0003,866.67
1996-01-101,1601,1601,1501,1502,0003,833.33
1996-01-091,1501,1601,1501,1509,0003,833.33
1996-01-081,0601,1001,0601,1007,0003,666.67
1996-01-051,0501,0501,0501,0505,0003,500
1996-01-041,1101,1101,0501,05020,0003,500

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