1. HOME >
  2. 株価時系列 >
  3. 7901 >
  4. 2018年

7901 (株)マツモト の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---2,660-886.67
2018-12-27---2,660-886.67
2018-12-262,6602,6602,6602,660200886.67
2018-12-252,4792,5702,4792,570500856.67
2018-12-212,7792,7792,7792,779100926.33
2018-12-20---2,779-926.33
2018-12-19---2,779-926.33
2018-12-182,7792,7792,7792,779100926.33
2018-12-172,8792,8792,8792,879100959.67
2018-12-14---2,881-960.33
2018-12-132,8812,8812,8812,881200960.33
2018-12-122,9812,9812,9812,981200993.67
2018-12-11---2,981-993.67
2018-12-102,9602,9812,9602,981500993.67
2018-12-072,9592,9592,9592,959200986.33
2018-12-062,9292,9502,9292,950200983.33
2018-12-05---2,879-959.67
2018-12-04---2,879-959.67
2018-12-03---2,879-959.67
2018-11-30---2,879-959.67
2018-11-292,8902,8902,8792,8791,900959.67
2018-11-282,8902,8902,8902,890100963.33
2018-11-272,8802,9802,8802,980200993.33
2018-11-26---3,000-1,000
2018-11-223,0003,0003,0003,0001001,000
2018-11-21---3,020-1,006.67
2018-11-20---3,020-1,006.67
2018-11-19---3,020-1,006.67
2018-11-16---3,020-1,006.67
2018-11-153,0203,0203,0203,0201001,006.67
2018-11-143,0253,0253,0253,0251001,008.33
2018-11-13---3,035-1,011.67
2018-11-123,0353,0353,0353,0351,7001,011.67
2018-11-093,0453,0453,0453,0453001,015
2018-11-08---2,991-997
2018-11-072,9912,9912,9912,991100997
2018-11-06---2,941-980.33
2018-11-05---2,941-980.33
2018-11-02---2,941-980.33
2018-11-012,9412,9412,9412,941100980.33
2018-10-31---2,791-930.33
2018-10-302,7822,7912,7822,791200930.33
2018-10-292,8822,8822,8792,879200959.67
2018-10-262,9822,9822,9822,982300994
2018-10-252,9832,9832,9822,9821,300994
2018-10-242,9832,9832,9832,983200994.33
2018-10-23---3,070-1,023.33
2018-10-22---3,070-1,023.33
2018-10-193,0703,0703,0703,0701001,023.33
2018-10-18---2,984-994.67
2018-10-172,9852,9852,9842,984700994.67
2018-10-16---2,983-994.33
2018-10-15---2,983-994.33
2018-10-122,9832,9832,9832,983200994.33
2018-10-113,0553,0552,9822,982700994
2018-10-10---3,060-1,020
2018-10-09---3,060-1,020
2018-10-05---3,060-1,020
2018-10-043,0603,0603,0603,0601001,020
2018-10-032,9912,9912,9912,991100997
2018-10-02---3,115-1,038.33
2018-10-01---3,115-1,038.33
2018-09-28---3,115-1,038.33
2018-09-27---3,115-1,038.33
2018-09-26---3,115-1,038.33
2018-09-25---3,115-1,038.33
2018-09-213,1153,1153,1153,1151001,038.33
2018-09-203,1153,1153,1153,1152001,038.33
2018-09-192,9823,0052,9822,991300997
2018-09-182,9822,9822,9822,982100994
2018-09-142,9822,9822,9822,982100994
2018-09-13---2,983-994.33
2018-09-12---2,983-994.33
2018-09-11---2,983-994.33
2018-09-102,9832,9832,9832,983100994.33
2018-09-072,9062,9062,8942,894200964.67
2018-09-06---2,891-963.67
2018-09-05---2,891-963.67
2018-09-04---2,891-963.67
2018-09-03---2,891-963.67
2018-08-312,8912,8912,8912,891100963.67
2018-08-30---2,891-963.67
2018-08-292,8932,8932,8882,891300963.67
2018-08-282,9302,9322,9302,932200977.33
2018-08-272,9802,9802,9802,980700993.33
2018-08-243,0503,0503,0503,0502001,016.67
2018-08-23---3,005-1,001.67
2018-08-223,0053,0053,0053,0053001,001.67
2018-08-213,0253,0253,0253,0252001,008.33
2018-08-20---3,080-1,026.67
2018-08-173,0803,0803,0803,0801001,026.67
2018-08-163,0503,0503,0503,0501001,016.67
2018-08-15---3,075-1,025
2018-08-14---3,075-1,025
2018-08-13---3,075-1,025
2018-08-103,0753,0753,0753,0751001,025
2018-08-093,0303,0303,0303,0302001,010
2018-08-08---3,125-1,041.67
2018-08-07---3,125-1,041.67
2018-08-06---3,125-1,041.67
2018-08-033,1253,1253,1253,1253001,041.67
2018-08-023,0003,0003,0003,0001,1001,000
2018-08-013,0003,0002,9982,998200999.33
2018-07-31---3,070-1,023.33
2018-07-303,0703,0703,0703,0701001,023.33
2018-07-27---3,070-1,023.33
2018-07-263,0703,0703,0703,0701001,023.33
2018-07-253,0703,0703,0703,0701001,023.33
2018-07-24---3,070-1,023.33
2018-07-23---3,070-1,023.33
2018-07-20---3,070-1,023.33
2018-07-193,0703,0703,0703,0703001,023.33
2018-07-18---3,115-1,038.33
2018-07-17---3,115-1,038.33
2018-07-13---3,115-1,038.33
2018-07-123,1153,1153,1153,1152001,038.33
2018-07-113,2803,3253,2803,3252001,108.33
2018-07-103,2103,2103,2103,2101001,070
2018-07-09---3,210-1,070
2018-07-063,2103,2103,2103,2102001,070
2018-07-05---3,140-1,046.67
2018-07-04---3,140-1,046.67
2018-07-03---3,140-1,046.67
2018-07-02---3,140-1,046.67
2018-06-29---3,140-1,046.67
2018-06-28---3,140-1,046.67
2018-06-27---3,140-1,046.67
2018-06-26---3,140-1,046.67
2018-06-253,1403,1403,1403,1401001,046.67
2018-06-22---3,070-1,023.33
2018-06-21---3,070-1,023.33
2018-06-203,0753,0753,0703,0702001,023.33
2018-06-19---3,100-1,033.33
2018-06-18---3,100-1,033.33
2018-06-153,1003,1003,1003,1001001,033.33
2018-06-14---3,065-1,021.67
2018-06-133,0653,0653,0653,0652001,021.67
2018-06-12---3,065-1,021.67
2018-06-113,1003,1003,0553,0655001,021.67
2018-06-08---3,120-1,040
2018-06-073,1203,1203,1203,1201001,040
2018-06-06---3,055-1,018.33
2018-06-053,0553,0553,0503,0557001,018.33
2018-06-04---3,100-1,033.33
2018-06-013,1353,1353,1003,1005001,033.33
2018-05-31---3,145-1,048.33
2018-05-30---3,145-1,048.33
2018-05-29---3,145-1,048.33
2018-05-28---3,145-1,048.33
2018-05-25---3,145-1,048.33
2018-05-24---3,145-1,048.33
2018-05-233,1453,1453,1453,1451001,048.33
2018-05-22---3,195-1,065
2018-05-21---3,195-1,065
2018-05-183,1303,1953,1303,1952001,065
2018-05-17---3,195-1,065
2018-05-163,1953,1953,1953,1951001,065
2018-05-153,1153,1353,1153,1352001,045
2018-05-143,1403,1403,1103,1103001,036.67
2018-05-113,1753,1753,1653,1657001,055
2018-05-103,2703,2703,2003,2005001,066.67
2018-05-093,2053,2703,2053,2703001,090
2018-05-083,2053,2053,2053,2051001,068.33
2018-05-073,2053,2553,2003,2008001,066.67
2018-05-023,1503,2003,1503,2002001,066.67
2018-05-013,2003,2003,2003,2006001,066.67
2018-04-273,3203,3203,3053,3201,0001,106.67
2018-04-263,3603,3603,3453,3457001,115
2018-04-253,5353,5353,3503,4102,7001,136.67
2018-04-243,5903,6203,5903,6003,2001,200
2018-04-233,5803,5953,5803,5901,4001,196.67
2018-04-203,5703,5803,5703,5805001,193.33
2018-04-193,5803,5803,5703,5703001,190
2018-04-183,5503,5803,5503,5803001,193.33
2018-04-173,5703,5703,5453,5453001,181.67
2018-04-163,5453,5853,5453,5856001,195
2018-04-133,5853,6003,5503,5501,3001,183.33
2018-04-123,5853,5903,5853,5904001,196.67
2018-04-113,5903,5903,5703,5705001,190
2018-04-103,5903,5903,5803,5901,2001,196.67
2018-04-093,5303,5853,5303,5851,1001,195
2018-04-063,5703,5703,5253,5259001,175
2018-04-053,5503,5653,5503,5654001,188.33
2018-04-043,5703,5753,5703,5705001,190
2018-04-033,4753,5853,4753,5051,4001,168.33
2018-03-303,4803,5003,4753,4753001,158.33
2018-03-293,4253,4803,4253,4801,1001,160
2018-03-283,5253,5253,4203,4856001,161.67
2018-03-273,4003,4603,4003,4604001,153.33
2018-03-263,4053,4653,4003,4654001,155
2018-03-233,4353,4353,4003,4003001,133.33
2018-03-223,4003,4003,4003,4002001,133.33
2018-03-203,4253,4253,4003,4004001,133.33
2018-03-193,5003,5003,4103,4257001,141.67
2018-03-163,4653,4703,4653,4654001,155
2018-03-133,4653,4653,4653,4652001,155
2018-03-123,4003,6003,4003,5259001,175
2018-03-073,4003,4003,4003,4002001,133.33
2018-03-063,4103,4103,4103,4101001,136.67
2018-03-053,5303,5303,4003,4004001,133.33
2018-02-263,5303,5303,5303,5302001,176.67
2018-02-233,5303,5303,5303,5301001,176.67
2018-02-223,4603,4603,4603,4603001,153.33
2018-02-203,5903,5903,5903,5901001,196.67
2018-02-193,5303,5303,5303,5301001,176.67
2018-02-163,6003,6003,4603,4602001,153.33
2018-02-153,6003,6003,6003,6001001,200
2018-02-143,5703,5703,5703,5701001,190
2018-02-133,5003,5003,5003,5002001,166.67
2018-02-093,4603,4603,4603,4602001,153.33
2018-02-083,4003,4703,4003,4705001,156.67
2018-02-073,4703,4703,4703,4702001,156.67
2018-02-063,5403,5403,4003,4052,2001,135
2018-02-053,6103,6103,6103,6101001,203.33
2018-02-023,5203,5403,5203,5401,2001,180
2018-02-013,7103,7103,5703,6403001,213.33
2018-01-313,4703,5003,4703,5002001,166.67
2018-01-303,4703,4703,4703,4701001,156.67
2018-01-263,5303,5303,5303,5301001,176.67
2018-01-253,5853,5903,5303,5304001,176.67
2018-01-243,5253,5353,5253,5303001,176.67
2018-01-233,4003,5353,4003,5356001,178.33
2018-01-173,5403,5403,5403,5401001,180
2018-01-163,5403,5403,5403,5401001,180
2018-01-153,7503,7803,5003,5003001,166.67
2018-01-043,4953,4953,4953,4952001,165

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