7901 (株)マツモト の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-283,4203,4203,4203,4201001,140
2017-12-273,4403,4403,4403,4401001,146.67
2017-12-263,4403,4403,4253,4253001,141.67
2017-12-253,4403,4403,4403,4401001,146.67
2017-12-223,4303,4303,4303,4301001,143.33
2017-12-213,4203,4203,4203,4201001,140
2017-12-203,5003,5003,4503,4504001,150
2017-12-193,4853,4853,4853,4852001,161.67
2017-12-183,4753,4753,4753,4753001,158.33
2017-12-153,4053,4053,4053,4053001,135
2017-12-143,4753,4753,4053,4054001,135
2017-12-133,4753,4753,4753,4752001,158.33
2017-12-123,4803,4803,4103,4102001,136.67
2017-12-113,4453,4453,4453,4452001,148.33
2017-12-083,4453,4453,4453,4454001,148.33
2017-12-073,3353,3353,3353,3351001,111.67
2017-12-063,3353,3353,3353,3351001,111.67
2017-12-053,2803,2803,2803,2801001,093.33
2017-12-043,2503,2753,2503,2752001,091.67
2017-12-013,3453,3453,2803,2807001,093.33
2017-11-303,3503,3503,2853,2852001,095
2017-11-293,3553,3553,3553,3551001,118.33
2017-11-243,2853,2853,2853,2851001,095
2017-11-223,3003,3003,3003,3004001,100
2017-11-203,2853,2853,2853,2851001,095
2017-11-163,4303,4303,3303,3305001,110
2017-11-153,5003,5003,5003,5007001,166.67
2017-11-133,4303,4803,4303,4809001,160
2017-11-103,4953,5103,4203,5003,3001,166.67
2017-11-093,5003,5003,5003,5007001,166.67
2017-11-083,5503,5503,4103,5005001,166.67
2017-11-073,5003,5003,5003,5004001,166.67
2017-11-063,5003,5003,5003,5004001,166.67
2017-11-023,4303,5003,4303,5002001,166.67
2017-11-013,5003,5003,5003,5004001,166.67
2017-10-313,5003,5003,5003,5005001,166.67
2017-10-303,4003,4003,4003,4004001,133.33
2017-10-273,3403,3553,3403,3556001,118.33
2017-10-263503553503556,0001,183.33
2017-10-2533735433735019,0001,166.67
2017-10-243453463333335,0001,110
2017-10-233393393393391,0001,130
2017-10-203393393383396,0001,130
2017-10-1933333533133516,0001,116.67
2017-10-173333333283282,0001,093.33
2017-10-163273333273336,0001,110
2017-10-133353353353356,0001,116.67
2017-10-1232732832432813,0001,093.33
2017-10-113293293233288,0001,093.33
2017-10-103203233203233,0001,076.67
2017-10-063283303283306,0001,100
2017-10-0530932830932884,0001,093.33
2017-10-043083083083081,0001,026.67
2017-10-033043043043043,0001,013.33
2017-10-0230330330330311,0001,010
2017-09-293033033033032,0001,010
2017-09-283023033023035,0001,010
2017-09-273063063063061,0001,020
2017-09-253063063063061,0001,020
2017-09-213023023023022,0001,006.67
2017-09-193063063013012,0001,003.33
2017-09-152982982982982,000993.33
2017-09-1329930429930210,0001,006.67
2017-09-113053053053053,0001,016.67
2017-09-083083093043049,0001,013.33
2017-09-073103103083083,0001,026.67
2017-09-063013073013073,0001,023.33
2017-09-053063063033034,0001,010
2017-09-043053053003036,0001,010
2017-09-013053053053051,0001,016.67
2017-08-303033033033031,0001,010
2017-08-293033033033031,0001,010
2017-08-243033033033031,0001,010
2017-08-223023023023021,0001,006.67
2017-08-213043043043041,0001,013.33
2017-08-183083083083081,0001,026.67
2017-08-153023023023022,0001,006.67
2017-08-143033033033031,0001,010
2017-08-103073073073071,0001,023.33
2017-08-093063063043059,0001,016.67
2017-08-073143143093099,0001,030
2017-08-0431431431431417,0001,046.67
2017-08-023023023023021,0001,006.67
2017-08-013093103023028,0001,006.67
2017-07-313113113033032,0001,010
2017-07-2831431430730717,0001,023.33
2017-07-263233233143148,0001,046.67
2017-07-253233233233233,0001,076.67
2017-07-243233233233232,0001,076.67
2017-07-213223233223238,0001,076.67
2017-07-203233233223237,0001,076.67
2017-07-1932332332032225,0001,073.33
2017-07-1831932931931943,0001,063.33
2017-07-133153153153151,0001,050
2017-07-123193193113115,0001,036.67
2017-07-113193193193192,0001,063.33
2017-07-103193193193191,0001,063.33
2017-07-073183183183182,0001,060
2017-07-053113113113113,0001,036.67
2017-07-043153153153151,0001,050
2017-07-033103103053052,0001,016.67
2017-06-293103103103104,0001,033.33
2017-06-273133133133132,0001,043.33
2017-06-263113193113192,0001,063.33
2017-06-233243243193193,0001,063.33
2017-06-223103193103197,0001,063.33
2017-06-213163163163161,0001,053.33
2017-06-2032632631431418,0001,046.67
2017-06-193063073063072,0001,023.33
2017-06-163123123123124,0001,040
2017-06-153123123123121,0001,040
2017-06-1330231230231211,0001,040
2017-06-123143143103103,0001,033.33
2017-06-093263263263261,0001,086.67
2017-06-083113143113144,0001,046.67
2017-06-073213213193197,0001,063.33
2017-06-0633033232432418,0001,080
2017-06-0531734531533082,0001,100
2017-06-023113113113112,0001,036.67
2017-06-0131131230931116,0001,036.67
2017-05-3130333030031490,0001,046.67
2017-05-302922952902959,000983.33
2017-05-2928330028329546,000983.33
2017-05-2627727927427918,000930
2017-05-252742792742796,000930
2017-05-2427127527127320,000910
2017-05-2326727126727112,000903.33
2017-05-222702702702701,000900
2017-05-192692692692691,000896.67
2017-05-1826926926426711,000890
2017-05-172692692692691,000896.67
2017-05-162692692692691,000896.67
2017-05-152692692692691,000896.67
2017-05-112692692692695,000896.67
2017-05-102762762762762,000920
2017-05-092682692682694,000896.67
2017-05-0827727726127039,000900
2017-05-0228328427727718,000923.33
2017-05-012812812812812,000936.67
2017-04-282822832812816,000936.67
2017-04-2727532327528457,000946.67
2017-04-2627227826627743,000923.33
2017-04-2528830028829554,000983.33
2017-04-2430030929529637,000986.67
2017-04-2130231329829821,000993.33
2017-04-2029930529130217,0001,006.67
2017-04-192972992972996,000996.67
2017-04-1829030129029912,000996.67
2017-04-172942942912919,000970
2017-04-142892892892892,000963.33
2017-04-1328828928728913,000963.33
2017-04-122922942902948,000980
2017-04-112972972972971,000990
2017-04-102972972932975,000990
2017-04-072982982952974,000990
2017-04-0629629929029932,000996.67
2017-04-0530430429529729,000990
2017-04-0430730730330514,0001,016.67
2017-04-033093093083089,0001,026.67
2017-03-313123123093092,0001,030
2017-03-303133133083084,0001,026.67
2017-03-293143143103103,0001,033.33
2017-03-283063163063146,0001,046.67
2017-03-273023023023025,0001,006.67
2017-03-243113163063068,0001,020
2017-03-233113113113111,0001,036.67
2017-03-2232332331231923,0001,063.33
2017-03-2132032532032419,0001,080
2017-03-1730931530631529,0001,050
2017-03-162953032953037,0001,010
2017-03-152982992972993,000996.67
2017-03-142982982962964,000986.67
2017-03-132992992962985,000993.33
2017-03-102922922902909,000966.67
2017-03-092962962952956,000983.33
2017-03-0829830429430020,0001,000
2017-03-0731031831031617,0001,053.33
2017-03-063103103063064,0001,020
2017-03-033093103093103,0001,033.33
2017-03-013103103093093,0001,030
2017-02-283193193103107,0001,033.33
2017-02-273083143083143,0001,046.67
2017-02-243063073063064,0001,020
2017-02-233053053053052,0001,016.67
2017-02-222982982982983,000993.33
2017-02-213033032982982,000993.33
2017-02-203023023023023,0001,006.67
2017-02-173023023023021,0001,006.67
2017-02-163063063003015,0001,003.33
2017-02-152992992992992,000996.67
2017-02-143003002942942,000980
2017-02-133053053043045,0001,013.33
2017-02-103033033033031,0001,010
2017-02-092992992992991,000996.67
2017-02-082982982982981,000993.33
2017-02-072972972972972,000990
2017-02-0630330329629719,000990
2017-02-0329330729329715,000990
2017-02-022922922922921,000973.33
2017-02-012912912912911,000970
2017-01-312892902892902,000966.67
2017-01-302872872872871,000956.67
2017-01-272872872872873,000956.67
2017-01-262912922912927,000973.33
2017-01-252902902902902,000966.67
2017-01-202882882852852,000950
2017-01-192872872872872,000956.67
2017-01-182912912892896,000963.33
2017-01-162932932902902,000966.67
2017-01-132952952872872,000956.67
2017-01-122902902902902,000966.67
2017-01-112872882872873,000956.67
2017-01-102912912862863,000953.33
2017-01-062832832832831,000943.33
2017-01-052842842832844,000946.67
2017-01-042792802752807,000933.33

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