1. HOME >
  2. 株価時系列 >
  3. 7901 >
  4. 2012年

7901 (株)マツモト の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281911921911923,000640
2012-12-271901901901905,000633.33
2012-12-261881881881884,000626.67
2012-12-251901901901905,000633.33
2012-12-201921921921922,000640
2012-12-181921921921921,000640
2012-12-171921921921921,000640
2012-12-131911911911912,000636.67
2012-12-101941941891907,000633.33
2012-12-071911911911914,000636.67
2012-12-051881881881881,000626.67
2012-12-041891891881884,000626.67
2012-11-301931931931932,000643.33
2012-11-291871891871892,000630
2012-11-271901901891892,000630
2012-11-261871871871873,000623.33
2012-11-221861861861862,000620
2012-11-211841841841841,000613.33
2012-11-201841841841841,000613.33
2012-11-191871871861862,000620
2012-11-161871871871871,000623.33
2012-11-091871871871871,000623.33
2012-11-081881881881881,000626.67
2012-11-051841841841842,000613.33
2012-11-021851851841842,000613.33
2012-11-011881881851853,000616.67
2012-10-311831851831853,000616.67
2012-10-301861861861861,000620
2012-10-291851851851852,000616.67
2012-10-261851851851852,000616.67
2012-10-251861861861862,000620
2012-10-241891891861896,000630
2012-10-231871871871871,000623.33
2012-10-221911911861908,000633.33
2012-10-191861861861861,000620
2012-10-181901901901901,000633.33
2012-10-171871871861867,000620
2012-10-161871871871871,000623.33
2012-10-151851851851851,000616.67
2012-10-101881881871873,000623.33
2012-10-091821851821853,000616.67
2012-10-041861861861866,000620
2012-10-031871871871872,000623.33
2012-10-021881881851855,000616.67
2012-09-281881881881882,000626.67
2012-09-271891891891891,000630
2012-09-251931931891892,000630
2012-09-241881881881881,000626.67
2012-09-211891891881895,000630
2012-09-201881881881881,000626.67
2012-09-191931931931931,000643.33
2012-09-111941941891897,000630
2012-09-101941941941941,000646.67
2012-09-041891921891924,000640
2012-09-031931931931935,000643.33
2012-08-311941941941942,000646.67
2012-08-301911911911911,000636.67
2012-08-291911911911911,000636.67
2012-08-241951951951951,000650
2012-08-231911921911923,000640
2012-08-221901901901901,000633.33
2012-08-211901901901901,000633.33
2012-08-171941941941941,000646.67
2012-08-161911911911912,000636.67
2012-08-141921921921921,000640
2012-08-101931931931931,000643.33
2012-08-091901901901901,000633.33
2012-08-081951951951952,000650
2012-08-071911911911911,000636.67
2012-08-061931931931931,000643.33
2012-08-031891891891891,000630
2012-08-011931931931937,000643.33
2012-07-311881881881882,000626.67
2012-07-301881881881881,000626.67
2012-07-261911911911912,000636.67
2012-07-251921921921921,000640
2012-07-231901901901902,000633.33
2012-07-201931931931931,000643.33
2012-07-191941941941941,000646.67
2012-07-171931931931931,000643.33
2012-07-121951951951951,000650
2012-07-111951951951954,000650
2012-07-101971971971971,000656.67
2012-07-091951951951955,000650
2012-07-0619519519319511,000650
2012-07-041901901901901,000633.33
2012-07-031911911901902,000633.33
2012-07-021901911901917,000636.67
2012-06-2918719018519016,000633.33
2012-06-271901901901902,000633.33
2012-06-251931931861888,000626.67
2012-06-211891891881893,000630
2012-06-201891891891891,000630
2012-06-191851911851907,000633.33
2012-06-1818320018318338,000610
2012-06-151781791781792,000596.67
2012-06-141781781781781,000593.33
2012-06-131801801801803,000600
2012-06-121781781781781,000593.33
2012-06-111821821811813,000603.33
2012-06-081831831821823,000606.67
2012-06-0717917917917912,000596.67
2012-06-061761761751757,000583.33
2012-06-0517917917517512,000583.33
2012-06-041811811791792,000596.67
2012-06-011871871871872,000623.33
2012-05-3118418417917913,000596.67
2012-05-291801801801804,000600
2012-05-2518218318018010,000600
2012-05-241831841821826,000606.67
2012-05-231831831811813,000603.33
2012-05-221821831821833,000610
2012-05-181891891841845,000613.33
2012-05-171841851841853,000616.67
2012-05-161881881841847,000613.33
2012-05-1519419418718713,000623.33
2012-05-141981981961964,000653.33
2012-05-112022021981984,000660
2012-05-102022022022023,000673.33
2012-05-092052052002002,000666.67
2012-05-082022032022028,000673.33
2012-05-072082082022067,000686.67
2012-05-022082102062076,000690
2012-05-0121521520820814,000693.33
2012-04-2721721721321414,000713.33
2012-04-2622222221921916,000730
2012-04-2521422621322068,000733.33
2012-04-2424925524624838,000826.67
2012-04-2325525624924925,000830
2012-04-2025525825025238,000840
2012-04-1925725725325614,000853.33
2012-04-1825425625425517,000850
2012-04-172522522522525,000840
2012-04-1625025325025116,000836.67
2012-04-1324925224925010,000833.33
2012-04-1224325024325011,000833.33
2012-04-112422432422424,000806.67
2012-04-102402422402418,000803.33
2012-04-0924724723024058,000800
2012-04-0625025824124145,000803.33
2012-04-0527327324724846,000826.67
2012-04-042752752652657,000883.33
2012-04-032762762752755,000916.67
2012-04-0227528327527531,000916.67
2012-03-3027127527127512,000916.67
2012-03-2925826825826110,000870
2012-03-282512512502504,000833.33
2012-03-262562562502504,000833.33
2012-03-2125029623926539,000883.33
2012-03-192372372342343,000780
2012-03-162352352332334,000776.67
2012-03-152352352352353,000783.33
2012-03-142352372352375,000790
2012-03-132342352342355,000783.33
2012-03-122342342342341,000780
2012-03-092342342342341,000780
2012-03-062352352352351,000783.33
2012-03-052252252252252,000750
2012-03-022312312312311,000770
2012-03-012302302252254,000750
2012-02-292302302302301,000766.67
2012-02-282312312312311,000770
2012-02-272352352352351,000783.33
2012-02-242292352292355,000783.33
2012-02-222242242232235,000743.33
2012-02-212272272222224,000740
2012-02-202302352302357,000783.33
2012-02-172302302302301,000766.67
2012-02-102302302302301,000766.67
2012-02-012302302302301,000766.67
2012-01-242302302302304,000766.67
2012-01-182352352352351,000783.33
2012-01-102302352302352,000783.33
2012-01-042322322302303,000766.67

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