1. HOME >
  2. 株価時系列 >
  3. 7901 >
  4. 2016年

7901 (株)マツモト の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302762792762793,000930
2016-12-292802802802801,000933.33
2016-12-282802802802803,000933.33
2016-12-272812812812816,000936.67
2016-12-222762762732732,000910
2016-12-212732732722723,000906.67
2016-12-202702732702724,000906.67
2016-12-1927828226727016,000900
2016-12-162772772762764,000920
2016-12-152772792772793,000930
2016-12-142772772772771,000923.33
2016-12-132802802802801,000933.33
2016-12-122802802802801,000933.33
2016-12-092862862862863,000953.33
2016-12-082732812732816,000936.67
2016-12-022792812792813,000936.67
2016-12-012822832822832,000943.33
2016-11-292822822822821,000940
2016-11-252852852852851,000950
2016-11-222822822822822,000940
2016-11-182852852852852,000950
2016-11-172872872872871,000956.67
2016-11-142902902902903,000966.67
2016-11-112912912912914,000970
2016-11-102752902752899,000963.33
2016-11-0928128127527520,000916.67
2016-11-082812812812811,000936.67
2016-11-072812812812811,000936.67
2016-11-042812812812812,000936.67
2016-11-022912912912912,000970
2016-10-282912912912911,000970
2016-10-272782912782913,000970
2016-10-252932932932931,000976.67
2016-10-202942942942941,000980
2016-10-192902942902947,000980
2016-10-182932932932931,000976.67
2016-10-172902902902905,000966.67
2016-10-142942942942948,000980
2016-10-132792832782838,000943.33
2016-10-112882882872876,000956.67
2016-10-0729329328928911,000963.33
2016-10-052892942892945,000980
2016-10-042882912872916,000970
2016-10-032922932922937,000976.67
2016-09-302922922922922,000973.33
2016-09-282872872872872,000956.67
2016-09-272872872872877,000956.67
2016-09-262832832832833,000943.33
2016-09-232742832742834,000943.33
2016-09-202662662662661,000886.67
2016-09-162802802802803,000933.33
2016-09-142802802802801,000933.33
2016-09-122852852822828,000940
2016-09-092852852852851,000950
2016-09-082762782762783,000926.67
2016-09-072712752712755,000916.67
2016-09-052672702672705,000900
2016-09-022702702702701,000900
2016-08-312672672672672,000890
2016-08-302672682672683,000893.33
2016-08-292632702552705,000900
2016-08-262662662662661,000886.67
2016-08-252692692692691,000896.67
2016-08-242642642612614,000870
2016-08-2326226425526412,000880
2016-08-2225925925025012,000833.33
2016-08-192622622622623,000873.33
2016-08-182692692692692,000896.67
2016-08-1726226225926025,000866.67
2016-08-162622622622623,000873.33
2016-08-152622622622624,000873.33
2016-08-122562622562626,000873.33
2016-08-1025525925525914,000863.33
2016-08-0925625625525524,000850
2016-08-082532562532565,000853.33
2016-08-052582582562564,000853.33
2016-08-0325425624825120,000836.67
2016-08-0225725725225713,000856.67
2016-08-0125126025125911,000863.33
2016-07-2925525525325320,000843.33
2016-07-282532532502506,000833.33
2016-07-2725325525325310,000843.33
2016-07-262482482482481,000826.67
2016-07-2524425124425110,000836.67
2016-07-222382422362425,000806.67
2016-07-2024024224024015,000800
2016-07-1924024224024025,000800
2016-07-1524024123924111,000803.33
2016-07-1423824323824310,000810
2016-07-122402412402419,000803.33
2016-07-112402402402407,000800
2016-07-082412412372376,000790
2016-07-062402402402401,000800
2016-07-052422422422421,000806.67
2016-06-302422422422423,000806.67
2016-06-292462462382382,000793.33
2016-06-282312432312438,000810
2016-06-272372372312312,000770
2016-06-242462462352408,000800
2016-06-232432452432433,000810
2016-06-222462462462464,000820
2016-06-212452462452467,000820
2016-06-202412452412453,000816.67
2016-06-172392412392412,000803.33
2016-06-162422422422421,000806.67
2016-06-142442442442441,000813.33
2016-06-132402452402453,000816.67
2016-06-102442442442441,000813.33
2016-06-092452492452497,000830
2016-06-082432452432454,000816.67
2016-06-072462492462468,000820
2016-06-032492492492491,000830
2016-06-022482502472509,000833.33
2016-06-012502502482483,000826.67
2016-05-272452482442478,000823.33
2016-05-2624924924624911,000830
2016-05-252502502492506,000833.33
2016-05-242482502482504,000833.33
2016-05-232482512482517,000836.67
2016-05-202452502452507,000833.33
2016-05-192482482482482,000826.67
2016-05-182492502462508,000833.33
2016-05-172482512482504,000833.33
2016-05-162492492492493,000830
2016-05-132492522482523,000840
2016-05-122522522522521,000840
2016-05-112602602522573,000856.67
2016-05-102512602482609,000866.67
2016-05-0925725724624610,000820
2016-05-062562562562565,000853.33
2016-05-0225425424625124,000836.67
2016-04-2826226225425463,000846.67
2016-04-2726527026226215,000873.33
2016-04-2626627326326577,000883.33
2016-04-2529630729630051,0001,000
2016-04-2229430029429925,000996.67
2016-04-2129429729329728,000990
2016-04-2030330329029240,000973.33
2016-04-1930030129830016,0001,000
2016-04-1829530629530225,0001,006.67
2016-04-1530330429629816,000993.33
2016-04-1430230329529830,000993.33
2016-04-132933012933018,0001,003.33
2016-04-122983002982998,000996.67
2016-04-1129829929829812,000993.33
2016-04-0829329929129813,000993.33
2016-04-072852992852969,000986.67
2016-04-0630830829229219,000973.33
2016-04-0530632430630818,0001,026.67
2016-04-0431532431431418,0001,046.67
2016-04-013143193143196,0001,063.33
2016-03-3131931931531910,0001,063.33
2016-03-3031432031431917,0001,063.33
2016-03-2930731630731219,0001,040
2016-03-283073073053076,0001,023.33
2016-03-253023063023067,0001,020
2016-03-232983042983047,0001,013.33
2016-03-222982982982983,000993.33
2016-03-182982982982986,000993.33
2016-03-152982982982982,000993.33
2016-03-142982982982982,000993.33
2016-03-112882982882985,000993.33
2016-03-102972972972973,000990
2016-03-092942942922923,000973.33
2016-03-082912972912977,000990
2016-03-0728929728929714,000990
2016-03-042852852852851,000950
2016-03-032792792792792,000930
2016-02-292792792722725,000906.67
2016-02-262712712712711,000903.33
2016-02-252782782782781,000926.67
2016-02-232782782782781,000926.67
2016-02-222782782782781,000926.67
2016-02-192702702702701,000900
2016-02-182682682682681,000893.33
2016-02-172642652642652,000883.33
2016-02-162702702622622,000873.33
2016-02-1525826925826613,000886.67
2016-02-122682682662663,000886.67
2016-02-102752792692695,000896.67
2016-02-092752752702733,000910
2016-02-082752752702703,000900
2016-02-052762762702705,000900
2016-02-032772772772771,000923.33
2016-02-022842842782783,000926.67
2016-02-012832842832844,000946.67
2016-01-292792792792791,000930
2016-01-282772792772784,000926.67
2016-01-252802802762762,000920
2016-01-222742752742753,000916.67
2016-01-202732732722729,000906.67
2016-01-182752752722756,000916.67
2016-01-152802802802802,000933.33
2016-01-132732762732754,000916.67
2016-01-122732732732732,000910
2016-01-082852852772775,000923.33
2016-01-072792792792792,000930
2016-01-062872872802802,000933.33
2016-01-052872872782789,000926.67
2016-01-042842862792793,000930

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