日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/29 2,860 2,860 2,860 2,860 1,000
1994/12/28 2,900 2,900 2,900 2,900 1,000
1994/12/22 2,900 2,900 2,900 2,900 1,000
1994/12/21 2,910 2,910 2,900 2,900 4,000
1994/12/20 2,930 2,930 2,930 2,930 2,000
1994/12/16 2,930 2,930 2,930 2,930 3,000
1994/12/15 2,970 2,970 2,900 2,940 11,000
1994/12/14 2,990 2,990 2,990 2,990 5,000
1994/12/12 2,980 2,990 2,980 2,990 2,000
1994/12/09 2,960 3,000 2,960 3,000 3,000
1994/12/08 2,950 2,950 2,950 2,950 2,000
1994/12/07 2,950 2,970 2,950 2,970 2,000
1994/12/06 2,930 2,930 2,930 2,930 1,000
1994/12/02 2,970 2,970 2,950 2,950 4,000
1994/12/01 2,970 2,970 2,970 2,970 2,000
1994/11/30 2,990 2,990 2,990 2,990 3,000
1994/11/22 3,000 3,000 3,000 3,000 2,000
1994/11/18 3,000 3,000 3,000 3,000 1,000
1994/11/17 3,000 3,000 3,000 3,000 2,000
1994/11/16 3,000 3,000 3,000 3,000 1,000
1994/11/15 3,000 3,000 3,000 3,000 1,000
1994/11/14 3,000 3,000 3,000 3,000 1,000
1994/11/11 3,000 3,000 3,000 3,000 1,000
1994/11/09 3,000 3,000 3,000 3,000 1,000
1994/11/08 3,020 3,020 3,020 3,020 1,000
1994/11/04 3,000 3,030 3,000 3,030 3,000
1994/10/28 3,000 3,000 3,000 3,000 4,000
1994/10/25 3,060 3,060 3,000 3,000 3,000
1994/10/24 3,060 3,060 3,060 3,060 2,000
1994/10/21 3,060 3,060 3,060 3,060 1,000
1994/10/20 3,060 3,060 3,060 3,060 1,000
1994/10/19 3,050 3,050 3,050 3,050 7,000
1994/10/18 3,050 3,050 3,050 3,050 5,000
1994/10/17 3,080 3,080 3,080 3,080 1,000
1994/10/14 3,080 3,080 3,080 3,080 4,000
1994/10/12 3,080 3,080 3,080 3,080 2,000
1994/10/11 3,080 3,080 3,080 3,080 2,000
1994/10/07 3,080 3,080 3,070 3,070 28,000
1994/10/05 3,000 3,000 3,000 3,000 2,000
1994/09/29 3,170 3,170 3,170 3,170 1,000
1994/09/27 2,950 3,000 2,950 3,000 7,000
1994/09/26 2,950 2,950 2,950 2,950 1,000
1994/09/22 3,080 3,080 3,080 3,080 5,000
1994/09/21 3,090 3,090 3,080 3,080 8,000
1994/09/20 3,090 3,090 3,090 3,090 2,000
1994/09/19 3,080 3,080 3,080 3,080 2,000
1994/09/16 3,090 3,090 3,050 3,080 32,000
1994/09/13 3,080 3,080 3,080 3,080 2,000
1994/09/09 3,100 3,120 3,100 3,110 9,000
1994/09/07 3,140 3,140 3,100 3,100 5,000
1994/09/02 3,160 3,160 3,140 3,140 5,000
1994/09/01 3,180 3,180 3,180 3,180 4,000
1994/08/31 3,190 3,200 3,190 3,190 4,000
1994/08/30 3,190 3,190 3,180 3,180 6,000
1994/08/29 3,190 3,190 3,190 3,190 3,000
1994/08/26 3,190 3,200 3,180 3,200 7,000
1994/08/25 3,190 3,190 3,190 3,190 1,000
1994/08/24 3,200 3,200 3,180 3,180 5,000
1994/08/23 3,200 3,200 3,200 3,200 1,000
1994/08/19 3,220 3,220 3,180 3,180 7,000
1994/08/18 3,240 3,240 3,220 3,220 9,000
1994/08/17 3,230 3,230 3,220 3,230 3,000
1994/08/16 3,220 3,230 3,220 3,230 3,000
1994/08/15 3,210 3,220 3,210 3,220 3,000
1994/08/12 3,210 3,210 3,210 3,210 5,000
1994/08/11 3,230 3,240 3,210 3,210 4,000
1994/08/10 3,250 3,250 3,240 3,240 4,000
1994/08/09 3,250 3,250 3,250 3,250 1,000
1994/08/08 3,260 3,260 3,250 3,250 8,000
1994/08/05 3,260 3,260 3,260 3,260 5,000
1994/08/04 3,250 3,260 3,250 3,260 9,000
1994/08/03 3,270 3,270 3,240 3,240 9,000
1994/08/02 3,260 3,270 3,260 3,270 2,000
1994/08/01 3,260 3,260 3,260 3,260 2,000
1994/07/29 3,230 3,260 3,230 3,260 5,000
1994/07/28 3,220 3,230 3,220 3,230 2,000
1994/07/27 3,230 3,240 3,230 3,240 7,000
1994/07/26 3,230 3,230 3,230 3,230 2,000
1994/07/25 3,210 3,230 3,200 3,230 10,000
1994/07/22 3,210 3,210 3,210 3,210 3,000
1994/07/21 3,210 3,210 3,210 3,210 2,000
1994/07/20 3,210 3,210 3,200 3,200 8,000
1994/07/19 3,200 3,200 3,200 3,200 4,000
1994/07/18 3,210 3,210 3,200 3,200 3,000
1994/07/15 3,290 3,300 3,250 3,250 3,000
1994/07/14 3,190 3,190 3,190 3,190 2,000
1994/07/13 3,190 3,190 3,180 3,180 6,000
1994/07/12 3,200 3,200 3,180 3,180 6,000
1994/07/11 3,210 3,210 3,200 3,200 6,000
1994/07/08 3,210 3,210 3,200 3,210 5,000
1994/07/07 3,210 3,210 3,200 3,200 4,000
1994/07/05 3,210 3,210 3,210 3,210 2,000
1994/07/04 3,200 3,210 3,200 3,210 8,000
1994/07/01 3,200 3,220 3,200 3,210 5,000
1994/06/30 3,210 3,210 3,200 3,200 4,000
1994/06/29 3,200 3,200 3,200 3,200 4,000
1994/06/27 3,250 3,250 3,200 3,200 7,000
1994/06/24 3,250 3,250 3,250 3,250 8,000
1994/06/23 3,260 3,260 3,250 3,250 2,000
1994/06/22 3,260 3,260 3,250 3,250 6,000
1994/06/21 3,260 3,260 3,260 3,260 2,000
1994/06/20 3,300 3,300 3,260 3,260 10,000
1994/06/17 3,350 3,390 3,300 3,350 22,000
1994/06/16 3,270 3,290 3,260 3,260 11,000
1994/06/15 3,290 3,290 3,280 3,290 21,000
1994/06/14 3,350 3,400 3,300 3,300 11,000
1994/06/13 3,320 3,330 3,320 3,330 5,000
1994/06/10 3,250 3,300 3,250 3,250 5,000
1994/06/09 3,250 3,250 3,250 3,250 1,000
1994/06/08 3,330 3,350 3,330 3,350 11,000
1994/06/07 3,300 3,330 3,300 3,330 9,000
1994/06/06 3,270 3,330 3,270 3,300 10,000
1994/06/03 3,290 3,310 3,250 3,270 15,000
1994/06/02 3,230 3,280 3,220 3,280 4,000
1994/06/01 3,230 3,230 3,230 3,230 3,000
1994/05/31 3,200 3,230 3,190 3,230 7,000
1994/05/27 3,280 3,300 3,250 3,250 12,000
1994/05/26 3,290 3,300 3,200 3,250 7,000
1994/05/25 3,200 3,290 3,200 3,200 5,000
1994/05/24 3,250 3,270 3,240 3,250 8,000
1994/05/23 3,270 3,310 3,270 3,270 8,000
1994/05/20 3,200 3,250 3,150 3,220 9,000
1994/05/19 3,130 3,150 3,130 3,150 4,000
1994/05/18 3,110 3,120 3,110 3,120 7,000
1994/05/16 3,120 3,120 3,100 3,100 5,000
1994/05/13 3,100 3,100 3,100 3,100 6,000
1994/05/12 3,090 3,100 3,080 3,100 10,000
1994/05/11 3,080 3,090 3,080 3,090 5,000
1994/05/10 3,100 3,100 3,080 3,080 5,000
1994/05/09 3,100 3,100 3,100 3,100 3,000
1994/05/06 3,080 3,080 3,080 3,080 2,000
1994/05/02 3,070 3,070 3,070 3,070 4,000
1994/04/28 3,060 3,090 3,060 3,070 5,000
1994/04/27 3,060 3,060 3,050 3,050 2,000
1994/04/26 3,100 3,100 3,050 3,050 9,000
1994/04/25 3,060 3,060 3,060 3,060 4,000
1994/04/22 3,100 3,100 3,000 3,050 9,000
1994/04/21 3,100 3,100 3,100 3,100 4,000
1994/04/20 3,080 3,080 3,050 3,050 6,000
1994/04/19 3,100 3,100 3,100 3,100 1,000
1994/04/18 3,200 3,200 3,200 3,200 3,000
1994/04/15 3,270 3,270 3,200 3,200 8,000
1994/04/14 3,270 3,270 3,270 3,270 1,000
1994/04/13 3,370 3,370 3,270 3,270 6,000
1994/04/12 3,350 3,390 3,320 3,390 23,000
1994/04/11 3,370 3,370 3,200 3,350 11,000
1994/04/08 3,380 3,380 3,250 3,370 12,000
1994/04/07 3,170 3,390 3,170 3,390 8,000
1994/04/06 3,200 3,250 3,200 3,250 21,000
1994/04/05 3,250 3,250 3,160 3,200 9,000
1994/04/04 3,200 3,200 3,100 3,150 12,000
1994/04/01 3,240 3,250 3,150 3,250 12,000
1994/03/31 3,290 3,300 3,240 3,290 12,000
1994/03/30 3,020 3,240 3,020 3,240 17,000
1994/03/29 3,030 3,110 3,030 3,040 17,000
1994/03/28 3,200 3,200 3,000 3,000 18,000
1994/03/25 3,280 3,280 3,200 3,200 13,000
1994/03/24 3,300 3,350 3,250 3,350 37,000
1994/03/23 3,300 3,340 3,200 3,200 75,000
1994/03/22 3,600 3,600 3,600 3,600 366,000

このページの先頭へ