1. HOME >
  2. 株価時系列 >
  3. 7901 >
  4. 2005年

7901 (株)マツモト の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3079887079885017,0002,833.33
2005-12-287997997997992,0002,663.33
2005-12-268078087997994,0002,663.33
2005-12-228008007997992,0002,663.33
2005-12-207607607607602,0002,533.33
2005-12-197607607607601,0002,533.33
2005-12-167527577527555,0002,516.67
2005-12-157517517517511,0002,503.33
2005-12-1475175275075114,0002,503.33
2005-12-1274075074075011,0002,500
2005-12-097517517497507,0002,500
2005-12-067307517307505,0002,500
2005-12-027507507507502,0002,500
2005-11-287507507507502,0002,500
2005-11-257527527507502,0002,500
2005-11-247457467457462,0002,486.67
2005-11-227447457447452,0002,483.33
2005-11-187497507497502,0002,500
2005-11-167487507487502,0002,500
2005-11-147457567457556,0002,516.67
2005-11-097357557357556,0002,516.67
2005-11-087567567557556,0002,516.67
2005-11-077507557357559,0002,516.67
2005-11-047517707507503,0002,500
2005-11-017557557557551,0002,516.67
2005-10-277577577557554,0002,516.67
2005-10-267607617607612,0002,536.67
2005-10-257607617607613,0002,536.67
2005-10-247507507497506,0002,500
2005-10-147297297297291,0002,430
2005-10-067387407387406,0002,466.67
2005-10-047397407397402,0002,466.67
2005-09-307407407407401,0002,466.67
2005-09-2974074073473511,0002,450
2005-09-287427427407404,0002,466.67
2005-09-207407407407404,0002,466.67
2005-09-167377397377392,0002,463.33
2005-09-127407557397397,0002,463.33
2005-09-097257427257404,0002,466.67
2005-09-027507517507512,0002,503.33
2005-09-017507517507512,0002,503.33
2005-08-307527527507502,0002,500
2005-08-297467507457455,0002,483.33
2005-08-257447457447452,0002,483.33
2005-08-247357357357351,0002,450
2005-08-227357407347358,0002,450
2005-08-197397397357356,0002,450
2005-08-177307347297349,0002,446.67
2005-08-167207207207201,0002,400
2005-08-157217217207203,0002,400
2005-08-1272672672572611,0002,420
2005-08-117267267257256,0002,416.67
2005-08-107167167157154,0002,383.33
2005-08-037167167167161,0002,386.67
2005-08-027257267157178,0002,390
2005-08-017067207067203,0002,400
2005-07-297077247057208,0002,400
2005-07-287067067057054,0002,350
2005-07-277087107087106,0002,366.67
2005-07-2671571670070512,0002,350
2005-07-257157167157162,0002,386.67
2005-07-227007007007001,0002,333.33
2005-07-1968170168170010,0002,333.33
2005-07-156816816806802,0002,266.67
2005-07-126706706706701,0002,233.33
2005-07-116806806656652,0002,216.67
2005-07-086656656656651,0002,216.67
2005-07-056806806656652,0002,216.67
2005-07-046806806806801,0002,266.67
2005-07-016696696596604,0002,200
2005-06-276706706696692,0002,230
2005-06-246656706606696,0002,230
2005-06-236456606456604,0002,200
2005-06-226396456386454,0002,150
2005-06-216216306216302,0002,100
2005-06-206416416206207,0002,066.67
2005-06-176506506506504,0002,166.67
2005-06-146506506506501,0002,166.67
2005-06-136506526506524,0002,173.33
2005-06-106556556506502,0002,166.67
2005-06-066706706706701,0002,233.33
2005-06-0366567565567517,0002,250
2005-06-026756766756762,0002,253.33
2005-06-016806826756753,0002,250
2005-05-316826826826821,0002,273.33
2005-05-256826826826821,0002,273.33
2005-05-206826866826864,0002,286.67
2005-05-186856866856863,0002,286.67
2005-05-176886886886881,0002,293.33
2005-05-166966966966961,0002,320
2005-05-127077077057052,0002,350
2005-05-117007007007001,0002,333.33
2005-05-106987206986984,0002,326.67
2005-05-066987006987002,0002,333.33
2005-04-276807006807004,0002,333.33
2005-04-2570172067569515,0002,316.67
2005-04-2269072569072024,0002,400
2005-04-216906916806805,0002,266.67
2005-04-207007007007001,0002,333.33
2005-04-197007006997004,0002,333.33
2005-04-187007007007003,0002,333.33
2005-04-157007007007001,0002,333.33
2005-04-147237247197194,0002,396.67
2005-04-1272872872472511,0002,416.67
2005-04-1173173172572811,0002,426.67
2005-04-087287317287315,0002,436.67
2005-04-057307387307356,0002,450
2005-04-047397407397394,0002,463.33
2005-04-017307307307303,0002,433.33
2005-03-317297307297303,0002,433.33
2005-03-307247257217215,0002,403.33
2005-03-297257387247366,0002,453.33
2005-03-287207207207201,0002,400
2005-03-257097177097173,0002,390
2005-03-2471072071072013,0002,400
2005-03-237157157157151,0002,383.33
2005-03-2272072572072513,0002,416.67
2005-03-1872072172072011,0002,400
2005-03-1472572571072513,0002,416.67
2005-03-117257257257251,0002,416.67
2005-03-107307307307302,0002,433.33
2005-03-097257317257306,0002,433.33
2005-03-077227227227221,0002,406.67
2005-03-0472072272072211,0002,406.67
2005-03-027107227107204,0002,400
2005-03-017057207057203,0002,400
2005-02-2868272168272012,0002,400
2005-02-256706756706753,0002,250
2005-02-246706706706701,0002,233.33
2005-02-236626626606605,0002,200
2005-02-226576576556557,0002,183.33
2005-02-216526556506554,0002,183.33
2005-02-186506506506509,0002,166.67
2005-02-176496506496508,0002,166.67
2005-02-166496506496503,0002,166.67
2005-02-1564965064965013,0002,166.67
2005-02-146406466406466,0002,153.33
2005-02-096306326306328,0002,106.67
2005-02-0863063562862812,0002,093.33
2005-02-076256286256284,0002,093.33
2005-02-046206206206202,0002,066.67
2005-02-026146146146142,0002,046.67
2005-02-016246256246252,0002,083.33
2005-01-256256256256254,0002,083.33
2005-01-246056106056102,0002,033.33
2005-01-216106106106103,0002,033.33
2005-01-206186206186202,0002,066.67
2005-01-196196206186208,0002,066.67
2005-01-176106106106102,0002,033.33
2005-01-146106106106105,0002,033.33
2005-01-136106106106101,0002,033.33
2005-01-116096106096106,0002,033.33
2005-01-076106106106104,0002,033.33
2005-01-065895905895902,0001,966.67

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