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 |
---|---|---|---|---|---|
2007/12/28 | 431 | 431 | 430 | 430 | 2,000 |
2007/12/26 | 430 | 430 | 400 | 400 | 2,000 |
2007/12/25 | 390 | 391 | 390 | 391 | 2,000 |
2007/12/21 | 370 | 390 | 370 | 390 | 3,000 |
2007/12/20 | 395 | 395 | 390 | 390 | 2,000 |
2007/12/18 | 430 | 430 | 430 | 430 | 1,000 |
2007/12/14 | 430 | 430 | 430 | 430 | 1,000 |
2007/12/10 | 448 | 450 | 448 | 448 | 3,000 |
2007/12/07 | 470 | 471 | 470 | 471 | 2,000 |
2007/11/30 | 490 | 491 | 490 | 491 | 3,000 |
2007/11/22 | 497 | 498 | 497 | 498 | 3,000 |
2007/11/16 | 497 | 498 | 497 | 498 | 2,000 |
2007/11/07 | 460 | 499 | 460 | 499 | 3,000 |
2007/11/01 | 469 | 470 | 469 | 470 | 2,000 |
2007/10/29 | 435 | 470 | 435 | 470 | 3,000 |
2007/10/26 | 470 | 470 | 470 | 470 | 1,000 |
2007/10/24 | 500 | 500 | 500 | 500 | 2,000 |
2007/10/18 | 500 | 501 | 500 | 501 | 2,000 |
2007/10/02 | 500 | 501 | 500 | 501 | 2,000 |
2007/09/25 | 500 | 501 | 500 | 501 | 2,000 |
2007/09/19 | 500 | 500 | 500 | 500 | 2,000 |
2007/09/11 | 500 | 500 | 500 | 500 | 1,000 |
2007/09/10 | 500 | 500 | 500 | 500 | 1,000 |
2007/09/04 | 475 | 475 | 470 | 470 | 2,000 |
2007/09/03 | 501 | 501 | 500 | 500 | 2,000 |
2007/08/31 | 493 | 495 | 493 | 495 | 2,000 |
2007/08/29 | 470 | 495 | 470 | 495 | 4,000 |
2007/08/27 | 495 | 495 | 495 | 495 | 2,000 |
2007/08/24 | 511 | 512 | 509 | 510 | 4,000 |
2007/08/17 | 511 | 511 | 511 | 511 | 1,000 |
2007/08/03 | 520 | 520 | 520 | 520 | 1,000 |
2007/08/02 | 540 | 541 | 540 | 541 | 2,000 |
2007/08/01 | 540 | 541 | 540 | 541 | 3,000 |
2007/07/30 | 520 | 520 | 520 | 520 | 1,000 |
2007/07/25 | 550 | 550 | 550 | 550 | 2,000 |
2007/07/19 | 550 | 551 | 550 | 551 | 2,000 |
2007/07/13 | 550 | 551 | 550 | 551 | 2,000 |
2007/07/03 | 550 | 550 | 550 | 550 | 2,000 |
2007/07/02 | 552 | 552 | 550 | 550 | 2,000 |
2007/06/29 | 535 | 541 | 535 | 540 | 3,000 |
2007/06/25 | 530 | 555 | 530 | 555 | 5,000 |
2007/06/22 | 520 | 520 | 520 | 520 | 1,000 |
2007/06/21 | 520 | 520 | 520 | 520 | 1,000 |
2007/06/20 | 505 | 505 | 505 | 505 | 3,000 |
2007/06/19 | 510 | 510 | 510 | 510 | 1,000 |
2007/06/18 | 514 | 530 | 514 | 530 | 4,000 |
2007/06/12 | 515 | 515 | 515 | 515 | 1,000 |
2007/06/11 | 515 | 530 | 515 | 529 | 3,000 |
2007/06/08 | 481 | 482 | 480 | 481 | 5,000 |
2007/06/04 | 524 | 531 | 524 | 530 | 4,000 |
2007/05/30 | 525 | 525 | 525 | 525 | 1,000 |
2007/05/29 | 540 | 540 | 535 | 535 | 2,000 |
2007/05/28 | 540 | 540 | 539 | 539 | 2,000 |
2007/05/25 | 501 | 530 | 500 | 500 | 7,000 |
2007/05/18 | 540 | 540 | 540 | 540 | 1,000 |
2007/05/09 | 545 | 545 | 545 | 545 | 1,000 |
2007/05/08 | 546 | 547 | 540 | 540 | 3,000 |
2007/05/02 | 549 | 549 | 547 | 547 | 2,000 |
2007/05/01 | 545 | 545 | 545 | 545 | 1,000 |
2007/04/27 | 546 | 546 | 546 | 546 | 1,000 |
2007/04/26 | 520 | 541 | 520 | 540 | 3,000 |
2007/04/25 | 540 | 540 | 530 | 530 | 2,000 |
2007/04/24 | 500 | 521 | 500 | 521 | 6,000 |
2007/04/23 | 530 | 531 | 530 | 531 | 6,000 |
2007/04/20 | 530 | 530 | 530 | 530 | 2,000 |
2007/04/18 | 530 | 530 | 530 | 530 | 1,000 |
2007/04/17 | 530 | 530 | 524 | 530 | 5,000 |
2007/04/10 | 550 | 550 | 550 | 550 | 1,000 |
2007/04/09 | 520 | 520 | 520 | 520 | 1,000 |
2007/04/06 | 520 | 520 | 520 | 520 | 1,000 |
2007/04/05 | 520 | 520 | 520 | 520 | 1,000 |
2007/04/04 | 520 | 535 | 520 | 535 | 2,000 |
2007/03/30 | 550 | 550 | 550 | 550 | 2,000 |
2007/03/29 | 551 | 551 | 550 | 550 | 2,000 |
2007/03/26 | 551 | 551 | 550 | 550 | 2,000 |
2007/03/23 | 550 | 550 | 550 | 550 | 2,000 |
2007/03/16 | 550 | 550 | 550 | 550 | 3,000 |
2007/03/15 | 530 | 550 | 529 | 550 | 23,000 |
2007/03/02 | 529 | 529 | 529 | 529 | 2,000 |
2007/02/26 | 530 | 530 | 529 | 529 | 2,000 |
2007/02/23 | 530 | 530 | 509 | 515 | 8,000 |
2007/02/22 | 530 | 530 | 529 | 529 | 2,000 |
2007/02/21 | 506 | 530 | 505 | 510 | 5,000 |
2007/02/19 | 529 | 529 | 520 | 520 | 5,000 |
2007/02/14 | 530 | 530 | 529 | 529 | 2,000 |
2007/02/13 | 510 | 510 | 510 | 510 | 3,000 |
2007/02/09 | 500 | 511 | 500 | 510 | 6,000 |
2007/02/08 | 530 | 530 | 530 | 530 | 1,000 |
2007/02/07 | 545 | 545 | 545 | 545 | 1,000 |
2007/02/02 | 540 | 545 | 540 | 545 | 2,000 |
2007/02/01 | 559 | 559 | 535 | 550 | 6,000 |
2007/01/31 | 520 | 559 | 520 | 559 | 5,000 |
2007/01/30 | 550 | 550 | 540 | 550 | 3,000 |
2007/01/26 | 510 | 560 | 510 | 560 | 2,000 |
2007/01/25 | 527 | 527 | 527 | 527 | 1,000 |
2007/01/22 | 502 | 503 | 502 | 502 | 6,000 |
2007/01/18 | 510 | 511 | 502 | 502 | 6,000 |
2007/01/17 | 511 | 512 | 503 | 510 | 19,000 |
2007/01/16 | 499 | 502 | 498 | 502 | 16,000 |
2007/01/12 | 499 | 506 | 498 | 498 | 4,000 |
2007/01/09 | 500 | 500 | 500 | 500 | 2,000 |
2007/01/04 | 499 | 500 | 499 | 500 | 2,000 |