1. HOME >
  2. 株価時系列 >
  3. 7901 >
  4. 2013年

7901 (株)マツモト の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302372372322379,000790
2013-12-272352392352367,000786.67
2013-12-262352372342377,000790
2013-12-252302332302337,000776.67
2013-12-242302302292294,000763.33
2013-12-202302302302302,000766.67
2013-12-192332332332331,000776.67
2013-12-182362362332338,000776.67
2013-12-1723523623523621,000786.67
2013-12-162362362352355,000783.33
2013-12-132382382352353,000783.33
2013-12-122352352352351,000783.33
2013-12-102352372332377,000790
2013-12-092332352332353,000783.33
2013-12-0623223523223318,000776.67
2013-12-0523323423123110,000770
2013-12-0423323423323311,000776.67
2013-12-032312312312312,000770
2013-12-022332332302305,000766.67
2013-11-292322322302304,000766.67
2013-11-282302322302325,000773.33
2013-11-272312312312317,000770
2013-11-262272312272317,000770
2013-11-252292322292324,000773.33
2013-11-202242242242241,000746.67
2013-11-192262282262283,000760
2013-11-182252252242253,000750
2013-11-142212232212234,000743.33
2013-11-132242242242241,000746.67
2013-11-082242242242241,000746.67
2013-11-072222222212213,000736.67
2013-11-062222222222221,000740
2013-11-052222222222221,000740
2013-11-0122522622222210,000740
2013-10-312252252252253,000750
2013-10-292252252252252,000750
2013-10-252252272252254,000750
2013-10-232262262262262,000753.33
2013-10-212312322222288,000760
2013-10-1822823022823010,000766.67
2013-10-1722422422422411,000746.67
2013-10-162222222222221,000740
2013-10-152242242242241,000746.67
2013-10-112242262232233,000743.33
2013-10-102242242242241,000746.67
2013-10-092202212202212,000736.67
2013-10-082202212202212,000736.67
2013-10-072232232232231,000743.33
2013-10-042252262222226,000740
2013-10-032232242232242,000746.67
2013-10-022262262252253,000750
2013-09-302262262232234,000743.33
2013-09-272252252252252,000750
2013-09-252232232232233,000743.33
2013-09-242202222202205,000733.33
2013-09-192212212212217,000736.67
2013-09-182172182172182,000726.67
2013-09-172172172172171,000723.33
2013-09-1122122122122110,000736.67
2013-09-102212212212212,000736.67
2013-09-092222222222222,000740
2013-09-022152152142143,000713.33
2013-08-3021721721721712,000723.33
2013-08-292172172172171,000723.33
2013-08-282152152152151,000716.67
2013-08-232222222172174,000723.33
2013-08-222222222222221,000740
2013-08-212202202202201,000733.33
2013-08-202192222192225,000740
2013-08-192172172172172,000723.33
2013-08-162232232172173,000723.33
2013-08-142172172172171,000723.33
2013-08-132172172172171,000723.33
2013-08-122162162162161,000720
2013-08-092192192162175,000723.33
2013-08-082172172162164,000720
2013-08-072202202172172,000723.33
2013-08-062202222202222,000740
2013-08-052202202202201,000733.33
2013-08-022202202202202,000733.33
2013-08-012202202202203,000733.33
2013-07-312182182142148,000713.33
2013-07-302152152152151,000716.67
2013-07-292152182152185,000726.67
2013-07-262152162152156,000716.67
2013-07-252162162162162,000720
2013-07-232152152152151,000716.67
2013-07-222162162152152,000716.67
2013-07-192162182152157,000716.67
2013-07-182152152152151,000716.67
2013-07-172192192142142,000713.33
2013-07-162222222192196,000730
2013-07-1221922221922216,000740
2013-07-112152182152182,000726.67
2013-07-102202202152157,000716.67
2013-07-092172182142184,000726.67
2013-07-082212212132138,000710
2013-07-052132132132134,000710
2013-07-042102102102101,000700
2013-07-032062062052053,000683.33
2013-07-022052062052062,000686.67
2013-07-012022032022028,000673.33
2013-06-282002022002024,000673.33
2013-06-2719820019820011,000666.67
2013-06-262002002002001,000666.67
2013-06-252042042002005,000666.67
2013-06-242022042022042,000680
2013-06-2120120119720021,000666.67
2013-06-202012022012025,000673.33
2013-06-192032032032031,000676.67
2013-06-182072072072071,000690
2013-06-172012022012023,000673.33
2013-06-142002012002012,000670
2013-06-132002001992003,000666.67
2013-06-121992021992004,000666.67
2013-06-112032031992005,000666.67
2013-06-102012042002009,000666.67
2013-06-0719820519619620,000653.33
2013-06-062052062042045,000680
2013-06-052102102082107,000700
2013-06-042062062062061,000686.67
2013-05-312112112102104,000700
2013-05-302092092072077,000690
2013-05-292092092092091,000696.67
2013-05-2820721420720811,000693.33
2013-05-272092122072077,000690
2013-05-242072092072095,000696.67
2013-05-2321621620721119,000703.33
2013-05-222162162162164,000720
2013-05-212162162162164,000720
2013-05-2021721721321715,000723.33
2013-05-172132132132131,000710
2013-05-1621621621221226,000706.67
2013-05-1522523021621841,000726.67
2013-05-142262272252255,000750
2013-05-132262262262264,000753.33
2013-05-1022822822722813,000760
2013-05-0922722722622713,000756.67
2013-05-0822722722622717,000756.67
2013-05-0722822822522511,000750
2013-05-022252272252258,000750
2013-05-012252292252258,000750
2013-04-3023023322522525,000750
2013-04-2623423423023046,000766.67
2013-04-2522023521222981,000763.33
2013-04-24252252246250116,000833.33
2013-04-2325526025225244,000840
2013-04-2226026025825844,000860
2013-04-1926026025726015,000866.67
2013-04-182612612572575,000856.67
2013-04-1725726325726115,000870
2013-04-1625025825025815,000860
2013-04-1526526525826312,000876.67
2013-04-1226526525026241,000873.33
2013-04-1126526526026114,000870
2013-04-102632642632637,000876.67
2013-04-0925926125826121,000870
2013-04-0825525925425850,000860
2013-04-0525625725425714,000856.67
2013-04-042522522522521,000840
2013-04-0325525825225211,000840
2013-04-0225825825025024,000833.33
2013-04-0125625925125826,000860
2013-03-2925125224925034,000833.33
2013-03-2823924523924548,000816.67
2013-03-2723323923323837,000793.33
2013-03-2623523522522828,000760
2013-03-2523723722723517,000783.33
2013-03-2222522522522518,000750
2013-03-2123423423023022,000766.67
2013-03-192352352332337,000776.67
2013-03-182352352352352,000783.33
2013-03-152352362352367,000786.67
2013-03-142352352352353,000783.33
2013-03-132352382352385,000793.33
2013-03-122352372352377,000790
2013-03-112372372352378,000790
2013-03-0823323623223611,000786.67
2013-03-0723223422923012,000766.67
2013-03-062312312312312,000770
2013-03-0522823722823111,000770
2013-03-042332352252359,000783.33
2013-03-012252252252251,000750
2013-02-272222222222225,000740
2013-02-252322322242242,000746.67
2013-02-212252252252251,000750
2013-02-202252252252252,000750
2013-02-192292292292291,000763.33
2013-02-182312312312311,000770
2013-02-152242242212212,000736.67
2013-02-142242242242241,000746.67
2013-02-132262262252252,000750
2013-02-122292292282282,000760
2013-02-082272272272271,000756.67
2013-02-072232232232237,000743.33
2013-02-062232242232242,000746.67
2013-02-052392392392392,000796.67
2013-02-042392392392397,000796.67
2013-02-012182192162194,000730
2013-01-302172172162163,000720
2013-01-292132132132131,000710
2013-01-282112132112132,000710
2013-01-252132132132131,000710
2013-01-242102132102133,000710
2013-01-232072072062062,000686.67
2013-01-222052062052067,000686.67
2013-01-2120420520320311,000676.67
2013-01-182032032012017,000670
2013-01-162062062052053,000683.33
2013-01-152052052052056,000683.33
2013-01-112082082052052,000683.33
2013-01-101982001982006,000666.67
2013-01-091951961951964,000653.33
2013-01-081951951951951,000650
2013-01-0719619619519514,000650
2013-01-041921971921979,000656.67

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