マツモト(7901)の株価時系列情報
マツモト(7901)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/20 | 400 | 400 | 400 | 400 | 4,000 |
2000/12/13 | 385 | 385 | 385 | 385 | 1,000 |
2000/12/12 | 390 | 390 | 390 | 390 | 1,000 |
2000/12/08 | 405 | 405 | 405 | 405 | 3,000 |
2000/12/07 | 405 | 405 | 405 | 405 | 1,000 |
2000/12/06 | 405 | 405 | 405 | 405 | 1,000 |
2000/12/04 | 401 | 401 | 401 | 401 | 1,000 |
2000/12/01 | 410 | 410 | 401 | 401 | 4,000 |
2000/11/30 | 410 | 410 | 410 | 410 | 2,000 |
2000/11/29 | 421 | 430 | 420 | 430 | 6,000 |
2000/11/28 | 436 | 445 | 435 | 435 | 16,000 |
2000/11/27 | 445 | 450 | 445 | 450 | 5,000 |
2000/11/24 | 455 | 455 | 445 | 445 | 6,000 |
2000/11/22 | 450 | 450 | 450 | 450 | 3,000 |
2000/11/21 | 450 | 450 | 450 | 450 | 3,000 |
2000/11/16 | 446 | 446 | 446 | 446 | 1,000 |
2000/11/15 | 446 | 446 | 446 | 446 | 4,000 |
2000/11/14 | 450 | 450 | 450 | 450 | 1,000 |
2000/11/13 | 460 | 465 | 455 | 455 | 4,000 |
2000/11/06 | 465 | 465 | 455 | 455 | 16,000 |
2000/10/23 | 475 | 475 | 475 | 475 | 1,000 |
2000/10/20 | 480 | 480 | 475 | 475 | 2,000 |
2000/10/13 | 470 | 470 | 470 | 470 | 1,000 |
2000/10/12 | 470 | 470 | 470 | 470 | 1,000 |
2000/10/06 | 470 | 480 | 470 | 480 | 2,000 |
2000/09/25 | 480 | 480 | 480 | 480 | 2,000 |
2000/09/20 | 505 | 505 | 485 | 485 | 3,000 |
2000/09/19 | 505 | 505 | 505 | 505 | 4,000 |
2000/09/06 | 490 | 490 | 490 | 490 | 1,000 |
2000/09/05 | 510 | 510 | 495 | 495 | 2,000 |
2000/09/01 | 495 | 495 | 495 | 495 | 1,000 |
2000/08/28 | 485 | 485 | 485 | 485 | 1,000 |
2000/08/25 | 478 | 478 | 465 | 465 | 2,000 |
2000/08/18 | 477 | 477 | 477 | 477 | 1,000 |
2000/08/04 | 485 | 485 | 485 | 485 | 1,000 |
2000/08/01 | 500 | 500 | 480 | 490 | 5,000 |
2000/07/31 | 490 | 490 | 490 | 490 | 1,000 |
2000/07/25 | 510 | 510 | 510 | 510 | 1,000 |
2000/07/21 | 510 | 510 | 500 | 500 | 2,000 |
2000/07/19 | 495 | 510 | 495 | 500 | 3,000 |
2000/07/18 | 510 | 510 | 510 | 510 | 1,000 |
2000/07/17 | 500 | 510 | 500 | 510 | 4,000 |
2000/07/10 | 510 | 510 | 505 | 505 | 2,000 |
2000/07/07 | 510 | 510 | 490 | 510 | 6,000 |
2000/07/06 | 510 | 510 | 500 | 500 | 2,000 |
2000/07/03 | 500 | 500 | 500 | 500 | 1,000 |
2000/06/28 | 470 | 470 | 470 | 470 | 1,000 |
2000/06/26 | 455 | 455 | 455 | 455 | 1,000 |
2000/06/23 | 450 | 455 | 450 | 455 | 2,000 |
2000/06/22 | 435 | 435 | 435 | 435 | 2,000 |
2000/06/21 | 430 | 430 | 430 | 430 | 1,000 |
2000/06/08 | 430 | 430 | 430 | 430 | 1,000 |
2000/06/07 | 427 | 427 | 427 | 427 | 3,000 |
2000/06/01 | 452 | 452 | 430 | 430 | 5,000 |
2000/05/30 | 450 | 450 | 450 | 450 | 2,000 |
2000/05/26 | 460 | 460 | 460 | 460 | 1,000 |
2000/05/25 | 468 | 468 | 468 | 468 | 1,000 |
2000/05/19 | 470 | 470 | 470 | 470 | 1,000 |
2000/05/18 | 473 | 473 | 472 | 472 | 2,000 |
2000/05/17 | 461 | 472 | 461 | 472 | 2,000 |
2000/05/11 | 472 | 472 | 472 | 472 | 1,000 |
2000/05/02 | 513 | 513 | 513 | 513 | 1,000 |
2000/04/25 | 513 | 513 | 513 | 513 | 1,000 |
2000/04/24 | 515 | 515 | 515 | 515 | 2,000 |
2000/04/21 | 550 | 550 | 512 | 512 | 2,000 |
2000/04/20 | 550 | 550 | 550 | 550 | 1,000 |
2000/04/12 | 511 | 511 | 511 | 511 | 1,000 |
2000/04/04 | 511 | 511 | 511 | 511 | 1,000 |
2000/04/03 | 538 | 538 | 510 | 510 | 2,000 |
2000/03/31 | 540 | 540 | 540 | 540 | 1,000 |
2000/03/24 | 510 | 510 | 510 | 510 | 1,000 |
2000/03/23 | 509 | 509 | 509 | 509 | 1,000 |
2000/03/08 | 507 | 507 | 507 | 507 | 2,000 |
2000/02/25 | 490 | 490 | 490 | 490 | 1,000 |
2000/02/24 | 495 | 495 | 495 | 495 | 1,000 |
2000/02/18 | 510 | 510 | 510 | 510 | 2,000 |
2000/02/16 | 510 | 510 | 510 | 510 | 1,000 |
2000/02/15 | 510 | 510 | 510 | 510 | 2,000 |
2000/02/10 | 500 | 500 | 500 | 500 | 1,000 |
2000/02/09 | 514 | 514 | 514 | 514 | 1,000 |
2000/02/07 | 515 | 515 | 515 | 515 | 1,000 |
2000/02/04 | 515 | 515 | 515 | 515 | 2,000 |
2000/02/03 | 515 | 515 | 515 | 515 | 1,000 |
2000/02/02 | 515 | 515 | 515 | 515 | 2,000 |
2000/01/28 | 500 | 500 | 500 | 500 | 1,000 |
2000/01/25 | 520 | 520 | 520 | 520 | 1,000 |
2000/01/24 | 509 | 509 | 509 | 509 | 2,000 |
2000/01/21 | 509 | 509 | 509 | 509 | 1,000 |
2000/01/18 | 510 | 510 | 510 | 510 | 1,000 |
2000/01/17 | 510 | 510 | 510 | 510 | 1,000 |
2000/01/14 | 510 | 510 | 510 | 510 | 2,000 |
2000/01/05 | 510 | 510 | 510 | 510 | 2,000 |