7901 (株)マツモト の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-245105105105101,0001,700
1999-12-225095105095103,0001,700
1999-12-215105105105101,0001,700
1999-12-144804804794806,0001,600
1999-12-035005004974973,0001,656.67
1999-12-024974974974971,0001,656.67
1999-11-304804804804802,0001,600
1999-11-244704714704713,0001,570
1999-11-184864864864861,0001,620
1999-11-174864864864862,0001,620
1999-11-154924924924921,0001,640
1999-11-124974974974971,0001,656.67
1999-11-105095095095091,0001,696.67
1999-11-095105105105102,0001,700
1999-11-085105105105103,0001,700
1999-11-0551151151051010,0001,700
1999-11-045105105105101,0001,700
1999-10-265205204754752,0001,583.33
1999-10-255105105105101,0001,700
1999-10-225105105105101,0001,700
1999-10-205205205205201,0001,733.33
1999-10-185075075075071,0001,690
1999-10-015395395015013,0001,670
1999-09-245345345345342,0001,780
1999-09-215705705705702,0001,900
1999-09-205705705705701,0001,900
1999-09-165705705705702,0001,900
1999-09-135705805705802,0001,933.33
1999-09-085005005005001,0001,666.67
1999-09-035605605605601,0001,866.67
1999-08-305105105105101,0001,700
1999-08-265455455455451,0001,816.67
1999-08-255455455455451,0001,816.67
1999-08-235115115115111,0001,703.33
1999-08-184804804804801,0001,600
1999-08-135105105005003,0001,666.67
1999-08-125005005005002,0001,666.67
1999-08-055605605605601,0001,866.67
1999-08-045605605605601,0001,866.67
1999-07-305805805805801,0001,933.33
1999-07-295805805805801,0001,933.33
1999-07-285805805805801,0001,933.33
1999-07-265855855855851,0001,950
1999-07-216006006006001,0002,000
1999-07-196006006006002,0002,000
1999-07-166006006006001,0002,000
1999-07-135826005826003,0002,000
1999-07-126006005805802,0001,933.33
1999-07-096006006006001,0002,000
1999-07-086186186006002,0002,000
1999-07-076196196196192,0002,063.33
1999-07-066296296206203,0002,066.67
1999-07-055606005606007,0002,000
1999-07-025505505505501,0001,833.33
1999-07-015205365205363,0001,786.67
1999-06-255315315315311,0001,770
1999-06-245405405315312,0001,770
1999-06-235405405405401,0001,800
1999-06-215355355305302,0001,766.67
1999-06-115355355355351,0001,783.33
1999-06-105355355355351,0001,783.33
1999-06-084554554554551,0001,516.67
1999-06-015305305305301,0001,766.67
1999-05-275305305305301,0001,766.67
1999-05-255475475475472,0001,823.33
1999-05-185505505505502,0001,833.33
1999-05-115505505505501,0001,833.33
1999-05-075555555555551,0001,850
1999-05-065575575575571,0001,856.67
1999-04-275615615615611,0001,870
1999-04-235615625615623,0001,873.33
1999-04-206006005905902,0001,966.67
1999-04-196006006006002,0002,000
1999-04-166006006006002,0002,000
1999-04-156006006006003,0002,000
1999-04-136006106006006,0002,000
1999-04-086106106106101,0002,033.33
1999-04-066306305905906,0001,966.67
1999-04-056006306006306,0002,100
1999-04-0253056052056014,0001,866.67
1999-04-0147052047052010,0001,733.33
1999-03-314604604604601,0001,533.33
1999-03-304564564554552,0001,516.67
1999-03-294524524524522,0001,506.67
1999-03-264614624524523,0001,506.67
1999-03-254504504504501,0001,500
1999-03-244504504504502,0001,500
1999-03-234254254254251,0001,416.67
1999-03-194204204204201,0001,400
1999-03-184204204204202,0001,400
1999-03-1742142140040112,0001,336.67
1999-03-124204204204201,0001,400
1999-03-114204204204203,0001,400
1999-03-104204204204201,0001,400
1999-03-054384404304306,0001,433.33
1999-03-044404404404401,0001,466.67
1999-03-034404504404407,0001,466.67
1999-03-024154304154305,0001,433.33
1999-03-014154154154151,0001,383.33
1999-02-264144144144142,0001,380
1999-02-254054154054155,0001,383.33
1999-02-234014104004005,0001,333.33
1999-02-223984003954007,0001,333.33
1999-02-193963963903903,0001,300
1999-02-183953963903907,0001,300
1999-02-173953953953953,0001,316.67
1999-02-164054053903908,0001,300
1999-02-154154154144142,0001,380
1999-02-104144144144142,0001,380
1999-02-084144154144152,0001,383.33
1999-02-054094094094091,0001,363.33
1999-02-034184194184192,0001,396.67
1999-02-014164164164161,0001,386.67
1999-01-284014014014011,0001,336.67
1999-01-274004004004002,0001,333.33
1999-01-264004004004002,0001,333.33
1999-01-224204204204203,0001,400
1999-01-204424424424421,0001,473.33
1999-01-194444444444442,0001,480
1999-01-184454454454451,0001,483.33
1999-01-054554554554551,0001,516.67

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