1. HOME >
  2. 株価時系列 >
  3. 7901 >
  4. 2020年

7901 (株)マツモト の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,4972,5502,4972,5501,400850
2020-12-292,4172,4902,4172,490300830
2020-12-282,3672,3672,3672,367100789
2020-12-25---2,493-831
2020-12-24---2,493-831
2020-12-23---2,493-831
2020-12-22---2,493-831
2020-12-212,4932,4932,4932,493200831
2020-12-18---2,401-800.33
2020-12-172,4012,4012,4012,401100800.33
2020-12-162,4082,4082,4082,408100802.67
2020-12-15---2,380-793.33
2020-12-14---2,380-793.33
2020-12-11---2,380-793.33
2020-12-102,3702,3802,3702,380200793.33
2020-12-09---2,470-823.33
2020-12-08---2,470-823.33
2020-12-072,4792,6502,4702,4702,700823.33
2020-12-042,4702,4702,4702,470200823.33
2020-12-03---2,445-815
2020-12-022,4452,4452,4452,445300815
2020-12-01---2,400-800
2020-11-30---2,400-800
2020-11-272,3982,4002,3982,400300800
2020-11-26---2,380-793.33
2020-11-252,3802,3802,3802,380100793.33
2020-11-242,3802,3802,3802,380100793.33
2020-11-20---2,380-793.33
2020-11-192,3802,3802,3802,380200793.33
2020-11-18---2,350-783.33
2020-11-17---2,350-783.33
2020-11-162,3502,3502,3502,350100783.33
2020-11-13---2,350-783.33
2020-11-12---2,350-783.33
2020-11-11---2,350-783.33
2020-11-102,3502,3502,3492,350300783.33
2020-11-092,3802,3802,3802,380100793.33
2020-11-06---2,389-796.33
2020-11-05---2,389-796.33
2020-11-04---2,389-796.33
2020-11-022,3502,3892,3502,389200796.33
2020-10-302,2952,3502,2952,350400783.33
2020-10-292,3452,3452,3452,345200781.67
2020-10-282,4002,4452,4002,445700815
2020-10-272,4202,4202,4202,420300806.67
2020-10-26---2,440-813.33
2020-10-23---2,440-813.33
2020-10-222,4402,4402,4402,440100813.33
2020-10-212,4252,4302,3562,413800804.33
2020-10-202,4252,4252,4252,425300808.33
2020-10-192,4202,4202,4202,420100806.67
2020-10-162,4002,4002,4002,400200800
2020-10-152,3702,3802,3702,380500793.33
2020-10-14---2,380-793.33
2020-10-132,3802,3802,3802,380100793.33
2020-10-122,3472,3802,3302,3801,600793.33
2020-10-092,3002,3152,3002,315500771.67
2020-10-082,3002,3002,3002,300500766.67
2020-10-072,2502,2502,2502,250100750
2020-10-062,2982,3002,2982,300600766.67
2020-10-05---2,300-766.67
2020-10-022,3002,3002,3002,300100766.67
2020-09-302,2982,2982,2982,298100766
2020-09-29---2,225-741.67
2020-09-28---2,225-741.67
2020-09-252,2292,2292,2252,225300741.67
2020-09-242,1792,1792,1792,179200726.33
2020-09-232,1992,2292,1992,229400743
2020-09-18---2,199-733
2020-09-17---2,199-733
2020-09-16---2,199-733
2020-09-15---2,199-733
2020-09-14---2,199-733
2020-09-11---2,199-733
2020-09-102,3282,3282,1782,1991,500733
2020-09-092,2852,3282,2852,328700776
2020-09-08---2,285-761.67
2020-09-07---2,285-761.67
2020-09-04---2,285-761.67
2020-09-03---2,285-761.67
2020-09-022,2802,2852,2802,285400761.67
2020-09-012,2692,2692,2622,262300754
2020-08-31---2,249-749.67
2020-08-282,2492,2492,2492,249300749.67
2020-08-27---2,250-750
2020-08-26---2,250-750
2020-08-252,2002,2502,2002,250200750
2020-08-24---2,150-716.67
2020-08-212,1502,1502,1502,150100716.67
2020-08-202,1252,1502,1252,150200716.67
2020-08-192,1202,1502,1202,150200716.67
2020-08-182,1902,2012,1012,101600700.33
2020-08-17---2,190-730
2020-08-14---2,190-730
2020-08-132,1902,1902,1902,190300730
2020-08-122,1892,1902,1892,190200730
2020-08-11---2,190-730
2020-08-072,1902,1902,1902,190400730
2020-08-062,1402,1402,1402,140100713.33
2020-08-05---2,190-730
2020-08-042,1002,1902,1002,190600730
2020-08-03---2,150-716.67
2020-07-312,1502,1502,1502,150200716.67
2020-07-30---2,150-716.67
2020-07-292,1492,1502,1492,150500716.67
2020-07-282,1202,1202,1202,120100706.67
2020-07-272,1062,1202,1062,120500706.67
2020-07-222,1652,1952,0952,106700702
2020-07-212,1152,1152,1152,115100705
2020-07-20---2,150-716.67
2020-07-172,2052,2052,1502,150900716.67
2020-07-162,1832,2002,1832,200900733.33
2020-07-152,1782,1782,1782,178100726
2020-07-142,1772,1772,1772,177100725.67
2020-07-13---2,140-713.33
2020-07-102,1902,1902,1402,140200713.33
2020-07-092,1902,1902,1902,190200730
2020-07-082,1702,1992,1702,199200733
2020-07-07---2,186-728.67
2020-07-06---2,186-728.67
2020-07-032,1862,1862,1862,186100728.67
2020-07-02---2,186-728.67
2020-07-012,1862,1862,1862,186100728.67
2020-06-302,1262,1262,1262,126200708.67
2020-06-292,2002,2002,1052,126800708.67
2020-06-262,1192,1192,1052,105300701.67
2020-06-25---2,169-723
2020-06-242,1502,1692,1502,169200723
2020-06-23---2,200-733.33
2020-06-222,2002,2002,2002,200100733.33
2020-06-192,1482,1482,1152,115400705
2020-06-18---2,130-710
2020-06-172,1302,1302,1302,130100710
2020-06-162,0802,0802,0802,080100693.33
2020-06-152,1502,1502,0742,074300691.33
2020-06-12---2,153-717.67
2020-06-11---2,153-717.67
2020-06-102,1532,1532,1532,153100717.67
2020-06-092,1282,1552,1122,1541,300718
2020-06-082,1102,1112,1052,1051,200701.67
2020-06-052,0912,0912,0912,091100697
2020-06-04---2,130-710
2020-06-032,1302,1302,1302,130300710
2020-06-02---2,080-693.33
2020-06-012,1002,1002,0802,080200693.33
2020-05-29---2,071-690.33
2020-05-28---2,071-690.33
2020-05-272,0802,0802,0712,071500690.33
2020-05-262,1252,1252,0812,081500693.67
2020-05-252,1902,1902,1402,175500725
2020-05-22---2,090-696.67
2020-05-21---2,090-696.67
2020-05-202,1002,1002,0902,090300696.67
2020-05-19---2,105-701.67
2020-05-18---2,105-701.67
2020-05-152,1052,1052,1052,105300701.67
2020-05-142,1452,1452,1452,145100715
2020-05-132,1512,1952,1512,195300731.67
2020-05-122,1522,1522,1502,151400717
2020-05-112,2452,2452,1512,1511,200717
2020-05-082,2472,2472,1952,195600731.67
2020-05-072,3382,3382,1652,1974,500732.33
2020-05-012,3722,3882,3722,388200796
2020-04-302,4082,5702,3202,4232,700807.67
2020-04-282,2572,6002,2262,35812,500786
2020-04-272,6192,7352,5702,6576,600885.67
2020-04-242,5072,5992,5002,5802,300860
2020-04-232,4002,5002,4002,4572,700819
2020-04-222,4402,6262,4402,5001,700833.33
2020-04-212,3932,4402,3932,440400813.33
2020-04-202,4002,4002,3932,393500797.67
2020-04-172,4402,4402,3902,4001,100800
2020-04-162,2502,3902,2502,3901,200796.67
2020-04-152,2992,2992,2992,299100766.33
2020-04-142,2992,2992,2982,298200766
2020-04-132,3002,3002,2992,299200766.33
2020-04-102,3002,3002,3002,300200766.67
2020-04-092,2002,2002,2002,200300733.33
2020-04-082,2492,2502,2492,250400750
2020-04-07---2,300-766.67
2020-04-06---2,300-766.67
2020-04-03---2,300-766.67
2020-04-02---2,300-766.67
2020-04-012,3002,3002,2772,300600766.67
2020-03-312,3502,3502,3002,300500766.67
2020-03-302,2002,3372,1992,337600779
2020-03-272,2992,2992,2992,299300766.33
2020-03-262,3502,3502,1002,300300766.67
2020-03-252,0502,3502,0502,350500783.33
2020-03-24---1,960-653.33
2020-03-231,9301,9601,9301,960300653.33
2020-03-192,1702,1702,1702,170600723.33
2020-03-181,9901,9901,9801,980200660
2020-03-171,9101,9101,9101,910400636.67
2020-03-16---2,000-666.67
2020-03-132,0902,0901,9802,0001,300666.67
2020-03-122,1012,1102,1012,102600700.67
2020-03-112,3502,3502,3502,350200783.33
2020-03-102,2312,2312,2002,200800733.33
2020-03-092,3382,3382,2312,2311,100743.67
2020-03-062,5502,5502,3882,388300796
2020-03-052,5002,5002,5002,500200833.33
2020-03-042,4842,4842,4002,400300800
2020-03-032,4002,6002,4002,588700862.67
2020-03-022,2982,3112,2612,311600770.33
2020-02-282,3882,4982,3102,4981,500832.67
2020-02-27---2,482-827.33
2020-02-262,4822,4822,4822,482300827.33
2020-02-252,5002,5002,4902,490200830
2020-02-21---2,525-841.67
2020-02-20---2,525-841.67
2020-02-19---2,525-841.67
2020-02-182,5852,5852,5252,525500841.67
2020-02-17---2,519-839.67
2020-02-14---2,519-839.67
2020-02-13---2,519-839.67
2020-02-12---2,519-839.67
2020-02-10---2,519-839.67
2020-02-07---2,519-839.67
2020-02-06---2,519-839.67
2020-02-05---2,519-839.67
2020-02-04---2,519-839.67
2020-02-032,6502,6502,5192,519300839.67
2020-01-312,6472,6472,6472,6471,000882.33
2020-01-302,6492,6502,6492,6501,200883.33
2020-01-29---2,550-850
2020-01-282,5202,5502,5102,550300850
2020-01-272,5252,5252,5252,525100841.67
2020-01-242,5412,5712,5252,525900841.67
2020-01-232,5202,5402,5162,5401,100846.67
2020-01-22---2,521-840.33
2020-01-212,5452,5452,5202,521700840.33
2020-01-20---2,637-879
2020-01-17---2,637-879
2020-01-16---2,637-879
2020-01-152,6502,6582,6002,637900879
2020-01-14---2,550-850
2020-01-102,5022,5502,5002,550500850
2020-01-09---2,402-800.67
2020-01-082,4032,4032,4022,402200800.67
2020-01-07---2,450-816.67
2020-01-06---2,450-816.67

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