1. HOME >
  2. 株価時系列 >
  3. 7901 >
  4. 2011年

7901 (株)マツモト の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302332332332331,000776.67
2011-12-222342342342341,000780
2011-12-162342342342341,000780
2011-12-152182252182252,000750
2011-12-122342342342342,000780
2011-12-022342342342341,000780
2011-11-252342342342341,000780
2011-11-182342342342341,000780
2011-11-102352352352351,000783.33
2011-11-092252252252251,000750
2011-11-082252252252251,000750
2011-11-012352352352351,000783.33
2011-10-182402402402401,000800
2011-10-072332332332331,000776.67
2011-09-302332332332331,000776.67
2011-09-272172172172171,000723.33
2011-09-262172172172171,000723.33
2011-09-222392392392391,000796.67
2011-09-202402402402401,000800
2011-09-162242392242392,000796.67
2011-09-152242242242241,000746.67
2011-09-092402402402401,000800
2011-09-012402402402401,000800
2011-08-252402402402401,000800
2011-08-182402402402401,000800
2011-08-172312312312312,000770
2011-08-112182182182182,000726.67
2011-08-102292322292325,000773.33
2011-08-032282302282304,000766.67
2011-08-012232232232231,000743.33
2011-07-252212212152152,000716.67
2011-07-212212212212211,000736.67
2011-07-202232242202243,000746.67
2011-07-192472472472471,000823.33
2011-07-112422602422603,000866.67
2011-07-0820924220824231,000806.67
2011-07-072182182022096,000696.67
2011-07-062102102102101,000700
2011-07-0520921420921411,000713.33
2011-07-042052102052103,000700
2011-07-012062062062061,000686.67
2011-06-302062062062061,000686.67
2011-06-272052052052051,000683.33
2011-06-242012012012012,000670
2011-06-201962011962013,000670
2011-06-172042041961965,000653.33
2011-06-152022022022021,000673.33
2011-06-102042041971972,000656.67
2011-06-091951951951951,000650
2011-06-012032032032031,000676.67
2011-05-302032032032031,000676.67
2011-05-261931931931931,000643.33
2011-05-2520020019419410,000646.67
2011-05-231962031962032,000676.67
2011-05-202012011951952,000650
2011-05-182072072012013,000670
2011-05-132042042012013,000670
2011-05-122082082042045,000680
2011-05-112092092012015,000670
2011-05-102132132052057,000683.33
2011-05-092092092092091,000696.67
2011-05-062082092082092,000696.67
2011-05-022032052032055,000683.33
2011-04-282102102102101,000700
2011-04-2620521720021518,000716.67
2011-04-2522022022022014,000733.33
2011-04-212192202032208,000733.33
2011-04-192202212152213,000736.67
2011-04-182222222222222,000740
2011-04-152222222202202,000733.33
2011-04-142222222202202,000733.33
2011-04-132222222202228,000740
2011-04-122232232232232,000743.33
2011-04-112212282202283,000760
2011-04-082242242212212,000736.67
2011-04-072182182182183,000726.67
2011-04-062202202202203,000733.33
2011-04-052302302232255,000750
2011-04-042372372222225,000740
2011-04-012222222202213,000736.67
2011-03-312162162162162,000720
2011-03-302182182182181,000726.67
2011-03-292202202202202,000733.33
2011-03-282012202012203,000733.33
2011-03-252012012012011,000670
2011-03-242082082082081,000693.33
2011-03-182092092092091,000696.67
2011-03-151921921871872,000623.33
2011-03-142002001921929,000640
2011-03-102192192192191,000730
2011-03-072152152152151,000716.67
2011-03-042172172162162,000720
2011-03-032112112112111,000703.33
2011-03-0221521521021135,000703.33
2011-03-012162162162161,000720
2011-02-252202202202203,000733.33
2011-02-242172172172171,000723.33
2011-02-232142172142176,000723.33
2011-02-222202202132132,000710
2011-02-212212212202202,000733.33
2011-02-182252252212214,000736.67
2011-02-172162192162195,000730
2011-02-162222222122125,000706.67
2011-02-152222222212213,000736.67
2011-02-142212222202204,000733.33
2011-02-102292292222223,000740
2011-02-082222222222224,000740
2011-02-072222222222222,000740
2011-02-012382382382381,000793.33
2011-01-312302302302301,000766.67
2011-01-252322322322321,000773.33
2011-01-192322322322321,000773.33
2011-01-182482482482481,000826.67
2011-01-132402402402401,000800
2011-01-072422422422421,000806.67
2011-01-062352352352351,000783.33
2011-01-042282282282282,000760

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