7901 (株)マツモト の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2008-12-22 | 251 | 251 | 251 | 251 | 2,000 | 836.67 |
| 2008-12-18 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2008-12-11 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2008-12-09 | 240 | 241 | 240 | 241 | 2,000 | 803.33 |
| 2008-12-08 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2008-12-05 | 254 | 254 | 254 | 254 | 2,000 | 846.67 |
| 2008-12-02 | 253 | 253 | 253 | 253 | 1,000 | 843.33 |
| 2008-11-27 | 248 | 248 | 248 | 248 | 1,000 | 826.67 |
| 2008-11-26 | 253 | 253 | 253 | 253 | 3,000 | 843.33 |
| 2008-11-25 | 268 | 268 | 253 | 253 | 5,000 | 843.33 |
| 2008-11-20 | 274 | 274 | 268 | 268 | 2,000 | 893.33 |
| 2008-11-18 | 294 | 294 | 294 | 294 | 1,000 | 980 |
| 2008-11-12 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2008-10-31 | 315 | 315 | 300 | 300 | 3,000 | 1,000 |
| 2008-10-24 | 341 | 341 | 311 | 311 | 3,000 | 1,036.67 |
| 2008-10-20 | 338 | 338 | 338 | 338 | 1,000 | 1,126.67 |
| 2008-10-17 | 308 | 308 | 308 | 308 | 1,000 | 1,026.67 |
| 2008-10-16 | 310 | 310 | 308 | 308 | 10,000 | 1,026.67 |
| 2008-10-09 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2008-10-08 | 325 | 325 | 325 | 325 | 1,000 | 1,083.33 |
| 2008-10-03 | 355 | 355 | 355 | 355 | 2,000 | 1,183.33 |
| 2008-10-02 | 380 | 380 | 370 | 370 | 3,000 | 1,233.33 |
| 2008-09-25 | 380 | 380 | 380 | 380 | 2,000 | 1,266.67 |
| 2008-09-19 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2008-09-01 | 395 | 395 | 395 | 395 | 1,000 | 1,316.67 |
| 2008-08-26 | 375 | 375 | 375 | 375 | 2,000 | 1,250 |
| 2008-08-25 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2008-08-18 | 399 | 399 | 399 | 399 | 1,000 | 1,330 |
| 2008-08-05 | 405 | 405 | 405 | 405 | 2,000 | 1,350 |
| 2008-08-01 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2008-07-25 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2008-07-18 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2008-07-11 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2008-07-02 | 404 | 404 | 404 | 404 | 1,000 | 1,346.67 |
| 2008-06-30 | 385 | 405 | 385 | 405 | 2,000 | 1,350 |
| 2008-06-25 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2008-06-18 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2008-05-30 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2008-05-27 | 405 | 405 | 405 | 405 | 5,000 | 1,350 |
| 2008-05-26 | 405 | 405 | 405 | 405 | 11,000 | 1,350 |
| 2008-05-23 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2008-05-22 | 405 | 405 | 405 | 405 | 10,000 | 1,350 |
| 2008-05-21 | 405 | 405 | 405 | 405 | 5,000 | 1,350 |
| 2008-05-20 | 405 | 405 | 405 | 405 | 3,000 | 1,350 |
| 2008-05-19 | 405 | 405 | 405 | 405 | 2,000 | 1,350 |
| 2008-05-16 | 409 | 410 | 405 | 405 | 6,000 | 1,350 |
| 2008-05-14 | 405 | 405 | 405 | 405 | 2,000 | 1,350 |
| 2008-05-07 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2008-04-23 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2008-04-21 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2008-04-18 | 418 | 418 | 418 | 418 | 1,000 | 1,393.33 |
| 2008-04-14 | 399 | 420 | 399 | 420 | 3,000 | 1,400 |
| 2008-04-01 | 475 | 475 | 475 | 475 | 1,000 | 1,583.33 |
| 2008-03-27 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2008-03-25 | 410 | 410 | 409 | 409 | 2,000 | 1,363.33 |
| 2008-03-18 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 2008-03-17 | 375 | 390 | 375 | 390 | 2,000 | 1,300 |
| 2008-03-10 | 450 | 450 | 421 | 421 | 2,000 | 1,403.33 |
| 2008-03-07 | 420 | 421 | 420 | 421 | 2,000 | 1,403.33 |
| 2008-02-28 | 375 | 427 | 375 | 423 | 3,000 | 1,410 |
| 2008-02-27 | 376 | 428 | 376 | 428 | 2,000 | 1,426.67 |
| 2008-02-26 | 375 | 376 | 375 | 376 | 2,000 | 1,253.33 |
| 2008-02-18 | 430 | 431 | 423 | 423 | 5,000 | 1,410 |
| 2008-02-01 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 2008-01-28 | 450 | 450 | 440 | 440 | 2,000 | 1,466.67 |
| 2008-01-25 | 429 | 430 | 429 | 430 | 5,000 | 1,433.33 |
| 2008-01-21 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2008-01-18 | 375 | 430 | 375 | 430 | 5,000 | 1,433.33 |
| 2008-01-07 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
