7901 (株)マツモト の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-304014014014011,0001,336.67
1997-12-294194194014012,0001,336.67
1997-12-253803803803802,0001,266.67
1997-12-193954003954007,0001,333.33
1997-12-1840040040040010,0001,333.33
1997-12-1740040040040019,0001,333.33
1997-12-154384384384383,0001,460
1997-12-124334384334384,0001,460
1997-12-114474484384387,0001,460
1997-12-104454484454482,0001,493.33
1997-12-054884884884885,0001,626.67
1997-12-025685685685682,0001,893.33
1997-11-285695695695692,0001,896.67
1997-11-275705705705702,0001,900
1997-11-186676676676672,0002,223.33
1997-10-316796796796791,0002,263.33
1997-10-246806806806801,0002,266.67
1997-10-226906906906901,0002,300
1997-10-206956956956951,0002,316.67
1997-10-176966976966972,0002,323.33
1997-10-026996996996991,0002,330
1997-09-256996996996991,0002,330
1997-09-226836836836832,0002,276.67
1997-09-096006006006001,0002,000
1997-09-056806806806801,0002,266.67
1997-09-036806806806801,0002,266.67
1997-09-027187187187181,0002,393.33
1997-08-267107107107101,0002,366.67
1997-08-256876876876871,0002,290
1997-08-207107107107101,0002,366.67
1997-08-197087087027026,0002,340
1997-08-137117117117111,0002,370
1997-08-117207207017014,0002,336.67
1997-08-047417417417414,0002,470
1997-08-017427427427421,0002,473.33
1997-07-307337337337331,0002,443.33
1997-07-257257257257251,0002,416.67
1997-07-227427427427422,0002,473.33
1997-07-157357357357354,0002,450
1997-07-097357357357353,0002,450
1997-07-027507507507501,0002,500
1997-06-267217217117113,0002,370
1997-06-237217217217211,0002,403.33
1997-06-197337337317314,0002,436.67
1997-06-177307307307301,0002,433.33
1997-06-127307307307302,0002,433.33
1997-06-097507507507501,0002,500
1997-06-057567567567562,0002,520
1997-06-047587587587582,0002,526.67
1997-06-037587587587581,0002,526.67
1997-05-277647647507502,0002,500
1997-05-267687687687681,0002,560
1997-05-227317317317311,0002,436.67
1997-05-207617617617611,0002,536.67
1997-05-167647647647641,0002,546.67
1997-05-097297297297292,0002,430
1997-05-077647647647641,0002,546.67
1997-05-067647647647641,0002,546.67
1997-04-258208208208201,0002,733.33
1997-04-248218218208203,0002,733.33
1997-04-228168168168161,0002,720
1997-04-188158158158151,0002,716.67
1997-04-107157157157151,0002,383.33
1997-04-047147147147141,0002,380
1997-04-027107107107102,0002,366.67
1997-04-017207207107104,0002,366.67
1997-03-317377377207203,0002,400
1997-03-267357357357351,0002,450
1997-03-2571073071073010,0002,433.33
1997-03-247077107077104,0002,366.67
1997-03-217067077067073,0002,356.67
1997-03-1970670670570513,0002,350
1997-03-1879079070070030,0002,333.33
1997-03-177907907907901,0002,633.33
1997-03-137927927927922,0002,640
1997-03-108008008008002,0002,666.67
1997-03-078008008008003,0002,666.67
1997-03-068008008008004,0002,666.67
1997-03-048208208208201,0002,733.33
1997-03-038208208208201,0002,733.33
1997-02-2887287282282216,0002,740
1997-02-278758758758751,0002,916.67
1997-02-258808808798792,0002,930
1997-02-248808808808802,0002,933.33
1997-02-209169169029022,0003,006.67
1997-02-199299299299291,0003,096.67
1997-02-189369369369362,0003,120
1997-02-179439439439432,0003,143.33
1997-02-149469469469461,0003,153.33
1997-02-129529529529521,0003,173.33
1997-02-079709709709701,0003,233.33
1997-02-059709709709701,0003,233.33
1997-02-049609709609702,0003,233.33
1997-01-319899899899892,0003,296.67
1997-01-3099099098998919,0003,296.67
1997-01-271,0101,0101,0001,0003,0003,333.33
1997-01-241,0201,0201,0001,0003,0003,333.33
1997-01-231,0201,0201,0201,0206,0003,400
1997-01-201,0401,0401,0301,0406,0003,466.67
1997-01-171,0301,0401,0301,0406,0003,466.67
1997-01-091,1101,1101,1101,1101,0003,700

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