7901 (株)マツモト の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-264104104104102,0001,366.67
2002-12-254004004004002,0001,333.33
2002-12-203953953903903,0001,300
2002-12-173853853853851,0001,283.33
2002-12-163953953953951,0001,316.67
2002-12-124284284104108,0001,366.67
2002-12-064304304254255,0001,416.67
2002-11-254254254254252,0001,416.67
2002-11-204154154154151,0001,383.33
2002-11-184304304254255,0001,416.67
2002-11-124364364364361,0001,453.33
2002-11-084404404404401,0001,466.67
2002-11-074404404404401,0001,466.67
2002-10-284304304304302,0001,433.33
2002-10-234404614404402,0001,466.67
2002-10-214204204204201,0001,400
2002-10-184104104104101,0001,366.67
2002-10-163903903903904,0001,300
2002-10-113953953953952,0001,316.67
2002-10-094054054054053,0001,350
2002-10-074054054054052,0001,350
2002-10-044154304154303,0001,433.33
2002-10-024304304304302,0001,433.33
2002-09-254504504404402,0001,466.67
2002-09-204404404404401,0001,466.67
2002-09-104404404204203,0001,400
2002-09-094504504504501,0001,500
2002-09-024604604604605,0001,533.33
2002-08-304604604604601,0001,533.33
2002-08-234224504224506,0001,500
2002-08-204504504504501,0001,500
2002-08-194374374374371,0001,456.67
2002-08-154254304254304,0001,433.33
2002-08-144304304254303,0001,433.33
2002-08-094504504204204,0001,400
2002-08-064754754604604,0001,533.33
2002-08-054754904754906,0001,633.33
2002-08-024754754754751,0001,583.33
2002-08-014654704654705,0001,566.67
2002-07-254854854854852,0001,616.67
2002-07-224704704704701,0001,566.67
2002-07-184774774774772,0001,590
2002-07-124804804804801,0001,600
2002-07-104904904904901,0001,633.33
2002-07-054804904804804,0001,600
2002-07-034804804724803,0001,600
2002-06-274804804804801,0001,600
2002-06-255005005005002,0001,666.67
2002-06-244984984984983,0001,660
2002-06-174904904854902,0001,633.33
2002-06-134904904904901,0001,633.33
2002-06-064904954904952,0001,650
2002-06-044854954854853,0001,616.67
2002-06-034954954954951,0001,650
2002-05-304804804804801,0001,600
2002-05-245105105105102,0001,700
2002-05-215055054904902,0001,633.33
2002-05-204854854854851,0001,616.67
2002-05-175005104854853,0001,616.67
2002-05-075205295005003,0001,666.67
2002-04-305405405405401,0001,800
2002-04-255505505505501,0001,833.33
2002-04-235855855855851,0001,950
2002-04-226006005606002,0002,000
2002-04-195406005406005,0002,000
2002-04-1858058057058010,0001,933.33
2002-04-174876004875809,0001,933.33
2002-04-164854904854902,0001,633.33
2002-04-154904904904901,0001,633.33
2002-04-124855004855003,0001,666.67
2002-04-105005005005002,0001,666.67
2002-04-085005005005001,0001,666.67
2002-04-035055054905052,0001,683.33
2002-04-014904904904902,0001,633.33
2002-03-284704704704704,0001,566.67
2002-03-264654654654651,0001,550
2002-03-254704704654707,0001,566.67
2002-03-224254254204258,0001,416.67
2002-03-204254304104259,0001,416.67
2002-03-194304454304305,0001,433.33
2002-03-1343544043043024,0001,433.33
2002-03-124404404404401,0001,466.67
2002-03-1144046043543514,0001,450
2002-03-074614614614612,0001,536.67
2002-03-044404504404504,0001,500
2002-02-224274404274402,0001,466.67
2002-02-204404454404402,0001,466.67
2002-02-154304304304301,0001,433.33
2002-02-054304384304302,0001,433.33
2002-01-304104304104306,0001,433.33
2002-01-284004004004005,0001,333.33
2002-01-254304304304303,0001,433.33
2002-01-2439042033041019,0001,366.67
2002-01-2344544533035024,0001,166.67
2002-01-214754854704704,0001,566.67
2002-01-184854904854853,0001,616.67
2002-01-154904904904902,0001,633.33
2002-01-0950050750050012,0001,666.67

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