1. HOME >
  2. 株価時系列 >
  3. 7901 >
  4. 2004年

7901 (株)マツモト の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-295905905895893,0001,963.33
2004-12-245865875855855,0001,950
2004-12-225755755755751,0001,916.67
2004-12-215815825725723,0001,906.67
2004-12-175755825755826,0001,940
2004-12-105755765755762,0001,920
2004-12-095755755755751,0001,916.67
2004-12-085755755705705,0001,900
2004-12-075755755755751,0001,916.67
2004-12-065725725705702,0001,900
2004-12-025695705695702,0001,900
2004-11-305735765735762,0001,920
2004-11-255755755755753,0001,916.67
2004-11-245735735735731,0001,910
2004-11-195735745735742,0001,913.33
2004-11-185755755755751,0001,916.67
2004-11-1757057057057019,0001,900
2004-11-165855855705706,0001,900
2004-11-045905905905901,0001,966.67
2004-11-015805805805801,0001,933.33
2004-10-295915915805803,0001,933.33
2004-10-285935935935931,0001,976.67
2004-10-256056056006002,0002,000
2004-10-226006006006001,0002,000
2004-10-2161061060660610,0002,020
2004-10-206106106106102,0002,033.33
2004-10-196106106106101,0002,033.33
2004-10-126096096096091,0002,030
2004-10-076106106106104,0002,033.33
2004-10-066106106106101,0002,033.33
2004-10-056106106106101,0002,033.33
2004-10-0460161060061010,0002,033.33
2004-09-285955955955951,0001,983.33
2004-09-245855855855851,0001,950
2004-09-225855855755755,0001,916.67
2004-09-215835855835853,0001,950
2004-09-175755765755764,0001,920
2004-09-165905905835833,0001,943.33
2004-09-095945975945956,0001,983.33
2004-09-065915915915912,0001,970
2004-09-025915925915922,0001,973.33
2004-08-305845855845855,0001,950
2004-08-275825835825832,0001,943.33
2004-08-265855855855851,0001,950
2004-08-205855855855851,0001,950
2004-08-185875875875871,0001,956.67
2004-08-165905905905902,0001,966.67
2004-08-065805815805812,0001,936.67
2004-08-055805815805812,0001,936.67
2004-08-045906005905903,0001,966.67
2004-08-036046096006005,0002,000
2004-08-025925935925934,0001,976.67
2004-07-286006006006001,0002,000
2004-07-276056056006003,0002,000
2004-07-266206206206201,0002,066.67
2004-07-236316326306303,0002,100
2004-07-226396396386384,0002,126.67
2004-07-206386386386381,0002,126.67
2004-07-166386386386381,0002,126.67
2004-07-1463164063164017,0002,133.33
2004-07-136396396306306,0002,100
2004-07-126256306256302,0002,100
2004-07-096406406256253,0002,083.33
2004-07-076156186146145,0002,046.67
2004-07-066246246206206,0002,066.67
2004-07-0261562061562016,0002,066.67
2004-07-016156156156151,0002,050
2004-06-3060562060561211,0002,040
2004-06-296056056056051,0002,016.67
2004-06-286086086016013,0002,003.33
2004-06-256006006006001,0002,000
2004-06-2458459058358511,0001,950
2004-06-235755805755803,0001,933.33
2004-06-225755755755751,0001,916.67
2004-06-215655655655651,0001,883.33
2004-06-185605605605602,0001,866.67
2004-06-175605605605601,0001,866.67
2004-06-165455545455547,0001,846.67
2004-06-115535535515512,0001,836.67
2004-06-105505505505501,0001,833.33
2004-06-075485485405403,0001,800
2004-06-035505535505532,0001,843.33
2004-05-275455505455502,0001,833.33
2004-05-265505505505501,0001,833.33
2004-05-255505505415503,0001,833.33
2004-05-245245255245245,0001,746.67
2004-05-205155235155232,0001,743.33
2004-05-195155155155151,0001,716.67
2004-05-185105115105112,0001,703.33
2004-05-175115115115111,0001,703.33
2004-05-1351053050553014,0001,766.67
2004-05-125245245105102,0001,700
2004-05-115225255205205,0001,733.33
2004-05-105355355235255,0001,750
2004-05-075555555505503,0001,833.33
2004-05-065515555515553,0001,850
2004-04-305635635635632,0001,876.67
2004-04-285855885805805,0001,933.33
2004-04-275905995865868,0001,953.33
2004-04-2662063559560010,0002,000
2004-04-2363663963663922,0002,130
2004-04-2263763763663712,0002,123.33
2004-04-2163463763463715,0002,123.33
2004-04-2063663663363517,0002,116.67
2004-04-196366376356353,0002,116.67
2004-04-166386386386382,0002,126.67
2004-04-156346356346353,0002,116.67
2004-04-146306356306344,0002,113.33
2004-04-136336336306302,0002,100
2004-04-1263063463063011,0002,100
2004-04-0963063562462420,0002,080
2004-04-086306306306303,0002,100
2004-04-076246266236258,0002,083.33
2004-04-066256296256266,0002,086.67
2004-04-0561562561562510,0002,083.33
2004-04-026206206156152,0002,050
2004-04-0162062061261510,0002,050
2004-03-3161564061061511,0002,050
2004-03-3057560057560026,0002,000
2004-03-2955558055558012,0001,933.33
2004-03-265505515455519,0001,836.67
2004-03-255425605425518,0001,836.67
2004-03-245305405255406,0001,800
2004-03-235255285205256,0001,750
2004-03-225255305255253,0001,750
2004-03-195255255205259,0001,750
2004-03-185155205155202,0001,733.33
2004-03-175155155105102,0001,700
2004-03-155105105085082,0001,693.33
2004-03-125035085035082,0001,693.33
2004-03-115005105005027,0001,673.33
2004-03-104955104955055,0001,683.33
2004-03-084955004955002,0001,666.67
2004-03-054995004995007,0001,666.67
2004-03-045005005005001,0001,666.67
2004-03-034954954954951,0001,650
2004-03-024904954854958,0001,650
2004-03-014904904904901,0001,633.33
2004-02-274954954954952,0001,650
2004-02-254904904904901,0001,633.33
2004-02-244854904854903,0001,633.33
2004-02-234684904684908,0001,633.33
2004-02-204684704674704,0001,566.67
2004-02-194654704654674,0001,556.67
2004-02-174674674654652,0001,550
2004-02-134604624604622,0001,540
2004-02-124584614584604,0001,533.33
2004-02-094644644604602,0001,533.33
2004-02-064574604574603,0001,533.33
2004-02-054564594564597,0001,530
2004-02-044604654594595,0001,530
2004-02-0246346546146312,0001,543.33
2004-01-304654654634654,0001,550
2004-01-294604604604601,0001,533.33
2004-01-284604614594604,0001,533.33
2004-01-274554574554574,0001,523.33
2004-01-264544574544556,0001,516.67
2004-01-224514554514514,0001,503.33
2004-01-214514524504515,0001,503.33
2004-01-204514514464509,0001,500
2004-01-194504514454514,0001,503.33
2004-01-164454454454451,0001,483.33
2004-01-154454464454462,0001,486.67
2004-01-144454504454508,0001,500
2004-01-134454504444456,0001,483.33
2004-01-094404454404453,0001,483.33
2004-01-084444454404447,0001,480
2004-01-074404454354409,0001,466.67
2004-01-0643344043343411,0001,446.67
2004-01-054304354264354,0001,450

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