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 |
---|---|---|---|---|---|
2013/12/30 | 237 | 237 | 232 | 237 | 9,000 |
2013/12/27 | 235 | 239 | 235 | 236 | 7,000 |
2013/12/26 | 235 | 237 | 234 | 237 | 7,000 |
2013/12/25 | 230 | 233 | 230 | 233 | 7,000 |
2013/12/24 | 230 | 230 | 229 | 229 | 4,000 |
2013/12/20 | 230 | 230 | 230 | 230 | 2,000 |
2013/12/19 | 233 | 233 | 233 | 233 | 1,000 |
2013/12/18 | 236 | 236 | 233 | 233 | 8,000 |
2013/12/17 | 235 | 236 | 235 | 236 | 21,000 |
2013/12/16 | 236 | 236 | 235 | 235 | 5,000 |
2013/12/13 | 238 | 238 | 235 | 235 | 3,000 |
2013/12/12 | 235 | 235 | 235 | 235 | 1,000 |
2013/12/10 | 235 | 237 | 233 | 237 | 7,000 |
2013/12/09 | 233 | 235 | 233 | 235 | 3,000 |
2013/12/06 | 232 | 235 | 232 | 233 | 18,000 |
2013/12/05 | 233 | 234 | 231 | 231 | 10,000 |
2013/12/04 | 233 | 234 | 233 | 233 | 11,000 |
2013/12/03 | 231 | 231 | 231 | 231 | 2,000 |
2013/12/02 | 233 | 233 | 230 | 230 | 5,000 |
2013/11/29 | 232 | 232 | 230 | 230 | 4,000 |
2013/11/28 | 230 | 232 | 230 | 232 | 5,000 |
2013/11/27 | 231 | 231 | 231 | 231 | 7,000 |
2013/11/26 | 227 | 231 | 227 | 231 | 7,000 |
2013/11/25 | 229 | 232 | 229 | 232 | 4,000 |
2013/11/20 | 224 | 224 | 224 | 224 | 1,000 |
2013/11/19 | 226 | 228 | 226 | 228 | 3,000 |
2013/11/18 | 225 | 225 | 224 | 225 | 3,000 |
2013/11/14 | 221 | 223 | 221 | 223 | 4,000 |
2013/11/13 | 224 | 224 | 224 | 224 | 1,000 |
2013/11/08 | 224 | 224 | 224 | 224 | 1,000 |
2013/11/07 | 222 | 222 | 221 | 221 | 3,000 |
2013/11/06 | 222 | 222 | 222 | 222 | 1,000 |
2013/11/05 | 222 | 222 | 222 | 222 | 1,000 |
2013/11/01 | 225 | 226 | 222 | 222 | 10,000 |
2013/10/31 | 225 | 225 | 225 | 225 | 3,000 |
2013/10/29 | 225 | 225 | 225 | 225 | 2,000 |
2013/10/25 | 225 | 227 | 225 | 225 | 4,000 |
2013/10/23 | 226 | 226 | 226 | 226 | 2,000 |
2013/10/21 | 231 | 232 | 222 | 228 | 8,000 |
2013/10/18 | 228 | 230 | 228 | 230 | 10,000 |
2013/10/17 | 224 | 224 | 224 | 224 | 11,000 |
2013/10/16 | 222 | 222 | 222 | 222 | 1,000 |
2013/10/15 | 224 | 224 | 224 | 224 | 1,000 |
2013/10/11 | 224 | 226 | 223 | 223 | 3,000 |
2013/10/10 | 224 | 224 | 224 | 224 | 1,000 |
2013/10/09 | 220 | 221 | 220 | 221 | 2,000 |
2013/10/08 | 220 | 221 | 220 | 221 | 2,000 |
2013/10/07 | 223 | 223 | 223 | 223 | 1,000 |
2013/10/04 | 225 | 226 | 222 | 222 | 6,000 |
2013/10/03 | 223 | 224 | 223 | 224 | 2,000 |
2013/10/02 | 226 | 226 | 225 | 225 | 3,000 |
2013/09/30 | 226 | 226 | 223 | 223 | 4,000 |
2013/09/27 | 225 | 225 | 225 | 225 | 2,000 |
2013/09/25 | 223 | 223 | 223 | 223 | 3,000 |
2013/09/24 | 220 | 222 | 220 | 220 | 5,000 |
2013/09/19 | 221 | 221 | 221 | 221 | 7,000 |
2013/09/18 | 217 | 218 | 217 | 218 | 2,000 |
2013/09/17 | 217 | 217 | 217 | 217 | 1,000 |
2013/09/11 | 221 | 221 | 221 | 221 | 10,000 |
2013/09/10 | 221 | 221 | 221 | 221 | 2,000 |
2013/09/09 | 222 | 222 | 222 | 222 | 2,000 |
2013/09/02 | 215 | 215 | 214 | 214 | 3,000 |
2013/08/30 | 217 | 217 | 217 | 217 | 12,000 |
2013/08/29 | 217 | 217 | 217 | 217 | 1,000 |
2013/08/28 | 215 | 215 | 215 | 215 | 1,000 |
2013/08/23 | 222 | 222 | 217 | 217 | 4,000 |
2013/08/22 | 222 | 222 | 222 | 222 | 1,000 |
2013/08/21 | 220 | 220 | 220 | 220 | 1,000 |
2013/08/20 | 219 | 222 | 219 | 222 | 5,000 |
2013/08/19 | 217 | 217 | 217 | 217 | 2,000 |
2013/08/16 | 223 | 223 | 217 | 217 | 3,000 |
2013/08/14 | 217 | 217 | 217 | 217 | 1,000 |
2013/08/13 | 217 | 217 | 217 | 217 | 1,000 |
2013/08/12 | 216 | 216 | 216 | 216 | 1,000 |
2013/08/09 | 219 | 219 | 216 | 217 | 5,000 |
2013/08/08 | 217 | 217 | 216 | 216 | 4,000 |
2013/08/07 | 220 | 220 | 217 | 217 | 2,000 |
2013/08/06 | 220 | 222 | 220 | 222 | 2,000 |
2013/08/05 | 220 | 220 | 220 | 220 | 1,000 |
2013/08/02 | 220 | 220 | 220 | 220 | 2,000 |
2013/08/01 | 220 | 220 | 220 | 220 | 3,000 |
2013/07/31 | 218 | 218 | 214 | 214 | 8,000 |
2013/07/30 | 215 | 215 | 215 | 215 | 1,000 |
2013/07/29 | 215 | 218 | 215 | 218 | 5,000 |
2013/07/26 | 215 | 216 | 215 | 215 | 6,000 |
2013/07/25 | 216 | 216 | 216 | 216 | 2,000 |
2013/07/23 | 215 | 215 | 215 | 215 | 1,000 |
2013/07/22 | 216 | 216 | 215 | 215 | 2,000 |
2013/07/19 | 216 | 218 | 215 | 215 | 7,000 |
2013/07/18 | 215 | 215 | 215 | 215 | 1,000 |
2013/07/17 | 219 | 219 | 214 | 214 | 2,000 |
2013/07/16 | 222 | 222 | 219 | 219 | 6,000 |
2013/07/12 | 219 | 222 | 219 | 222 | 16,000 |
2013/07/11 | 215 | 218 | 215 | 218 | 2,000 |
2013/07/10 | 220 | 220 | 215 | 215 | 7,000 |
2013/07/09 | 217 | 218 | 214 | 218 | 4,000 |
2013/07/08 | 221 | 221 | 213 | 213 | 8,000 |
2013/07/05 | 213 | 213 | 213 | 213 | 4,000 |
2013/07/04 | 210 | 210 | 210 | 210 | 1,000 |
2013/07/03 | 206 | 206 | 205 | 205 | 3,000 |
2013/07/02 | 205 | 206 | 205 | 206 | 2,000 |
2013/07/01 | 202 | 203 | 202 | 202 | 8,000 |
2013/06/28 | 200 | 202 | 200 | 202 | 4,000 |
2013/06/27 | 198 | 200 | 198 | 200 | 11,000 |
2013/06/26 | 200 | 200 | 200 | 200 | 1,000 |
2013/06/25 | 204 | 204 | 200 | 200 | 5,000 |
2013/06/24 | 202 | 204 | 202 | 204 | 2,000 |
2013/06/21 | 201 | 201 | 197 | 200 | 21,000 |
2013/06/20 | 201 | 202 | 201 | 202 | 5,000 |
2013/06/19 | 203 | 203 | 203 | 203 | 1,000 |
2013/06/18 | 207 | 207 | 207 | 207 | 1,000 |
2013/06/17 | 201 | 202 | 201 | 202 | 3,000 |
2013/06/14 | 200 | 201 | 200 | 201 | 2,000 |
2013/06/13 | 200 | 200 | 199 | 200 | 3,000 |
2013/06/12 | 199 | 202 | 199 | 200 | 4,000 |
2013/06/11 | 203 | 203 | 199 | 200 | 5,000 |
2013/06/10 | 201 | 204 | 200 | 200 | 9,000 |
2013/06/07 | 198 | 205 | 196 | 196 | 20,000 |
2013/06/06 | 205 | 206 | 204 | 204 | 5,000 |
2013/06/05 | 210 | 210 | 208 | 210 | 7,000 |
2013/06/04 | 206 | 206 | 206 | 206 | 1,000 |
2013/05/31 | 211 | 211 | 210 | 210 | 4,000 |
2013/05/30 | 209 | 209 | 207 | 207 | 7,000 |
2013/05/29 | 209 | 209 | 209 | 209 | 1,000 |
2013/05/28 | 207 | 214 | 207 | 208 | 11,000 |
2013/05/27 | 209 | 212 | 207 | 207 | 7,000 |
2013/05/24 | 207 | 209 | 207 | 209 | 5,000 |
2013/05/23 | 216 | 216 | 207 | 211 | 19,000 |
2013/05/22 | 216 | 216 | 216 | 216 | 4,000 |
2013/05/21 | 216 | 216 | 216 | 216 | 4,000 |
2013/05/20 | 217 | 217 | 213 | 217 | 15,000 |
2013/05/17 | 213 | 213 | 213 | 213 | 1,000 |
2013/05/16 | 216 | 216 | 212 | 212 | 26,000 |
2013/05/15 | 225 | 230 | 216 | 218 | 41,000 |
2013/05/14 | 226 | 227 | 225 | 225 | 5,000 |
2013/05/13 | 226 | 226 | 226 | 226 | 4,000 |
2013/05/10 | 228 | 228 | 227 | 228 | 13,000 |
2013/05/09 | 227 | 227 | 226 | 227 | 13,000 |
2013/05/08 | 227 | 227 | 226 | 227 | 17,000 |
2013/05/07 | 228 | 228 | 225 | 225 | 11,000 |
2013/05/02 | 225 | 227 | 225 | 225 | 8,000 |
2013/05/01 | 225 | 229 | 225 | 225 | 8,000 |
2013/04/30 | 230 | 233 | 225 | 225 | 25,000 |
2013/04/26 | 234 | 234 | 230 | 230 | 46,000 |
2013/04/25 | 220 | 235 | 212 | 229 | 81,000 |
2013/04/24 | 252 | 252 | 246 | 250 | 116,000 |
2013/04/23 | 255 | 260 | 252 | 252 | 44,000 |
2013/04/22 | 260 | 260 | 258 | 258 | 44,000 |
2013/04/19 | 260 | 260 | 257 | 260 | 15,000 |
2013/04/18 | 261 | 261 | 257 | 257 | 5,000 |
2013/04/17 | 257 | 263 | 257 | 261 | 15,000 |
2013/04/16 | 250 | 258 | 250 | 258 | 15,000 |
2013/04/15 | 265 | 265 | 258 | 263 | 12,000 |
2013/04/12 | 265 | 265 | 250 | 262 | 41,000 |
2013/04/11 | 265 | 265 | 260 | 261 | 14,000 |
2013/04/10 | 263 | 264 | 263 | 263 | 7,000 |
2013/04/09 | 259 | 261 | 258 | 261 | 21,000 |
2013/04/08 | 255 | 259 | 254 | 258 | 50,000 |
2013/04/05 | 256 | 257 | 254 | 257 | 14,000 |
2013/04/04 | 252 | 252 | 252 | 252 | 1,000 |
2013/04/03 | 255 | 258 | 252 | 252 | 11,000 |
2013/04/02 | 258 | 258 | 250 | 250 | 24,000 |
2013/04/01 | 256 | 259 | 251 | 258 | 26,000 |
2013/03/29 | 251 | 252 | 249 | 250 | 34,000 |
2013/03/28 | 239 | 245 | 239 | 245 | 48,000 |
2013/03/27 | 233 | 239 | 233 | 238 | 37,000 |
2013/03/26 | 235 | 235 | 225 | 228 | 28,000 |
2013/03/25 | 237 | 237 | 227 | 235 | 17,000 |
2013/03/22 | 225 | 225 | 225 | 225 | 18,000 |
2013/03/21 | 234 | 234 | 230 | 230 | 22,000 |
2013/03/19 | 235 | 235 | 233 | 233 | 7,000 |
2013/03/18 | 235 | 235 | 235 | 235 | 2,000 |
2013/03/15 | 235 | 236 | 235 | 236 | 7,000 |
2013/03/14 | 235 | 235 | 235 | 235 | 3,000 |
2013/03/13 | 235 | 238 | 235 | 238 | 5,000 |
2013/03/12 | 235 | 237 | 235 | 237 | 7,000 |
2013/03/11 | 237 | 237 | 235 | 237 | 8,000 |
2013/03/08 | 233 | 236 | 232 | 236 | 11,000 |
2013/03/07 | 232 | 234 | 229 | 230 | 12,000 |
2013/03/06 | 231 | 231 | 231 | 231 | 2,000 |
2013/03/05 | 228 | 237 | 228 | 231 | 11,000 |
2013/03/04 | 233 | 235 | 225 | 235 | 9,000 |
2013/03/01 | 225 | 225 | 225 | 225 | 1,000 |
2013/02/27 | 222 | 222 | 222 | 222 | 5,000 |
2013/02/25 | 232 | 232 | 224 | 224 | 2,000 |
2013/02/21 | 225 | 225 | 225 | 225 | 1,000 |
2013/02/20 | 225 | 225 | 225 | 225 | 2,000 |
2013/02/19 | 229 | 229 | 229 | 229 | 1,000 |
2013/02/18 | 231 | 231 | 231 | 231 | 1,000 |
2013/02/15 | 224 | 224 | 221 | 221 | 2,000 |
2013/02/14 | 224 | 224 | 224 | 224 | 1,000 |
2013/02/13 | 226 | 226 | 225 | 225 | 2,000 |
2013/02/12 | 229 | 229 | 228 | 228 | 2,000 |
2013/02/08 | 227 | 227 | 227 | 227 | 1,000 |
2013/02/07 | 223 | 223 | 223 | 223 | 7,000 |
2013/02/06 | 223 | 224 | 223 | 224 | 2,000 |
2013/02/05 | 239 | 239 | 239 | 239 | 2,000 |
2013/02/04 | 239 | 239 | 239 | 239 | 7,000 |
2013/02/01 | 218 | 219 | 216 | 219 | 4,000 |
2013/01/30 | 217 | 217 | 216 | 216 | 3,000 |
2013/01/29 | 213 | 213 | 213 | 213 | 1,000 |
2013/01/28 | 211 | 213 | 211 | 213 | 2,000 |
2013/01/25 | 213 | 213 | 213 | 213 | 1,000 |
2013/01/24 | 210 | 213 | 210 | 213 | 3,000 |
2013/01/23 | 207 | 207 | 206 | 206 | 2,000 |
2013/01/22 | 205 | 206 | 205 | 206 | 7,000 |
2013/01/21 | 204 | 205 | 203 | 203 | 11,000 |
2013/01/18 | 203 | 203 | 201 | 201 | 7,000 |
2013/01/16 | 206 | 206 | 205 | 205 | 3,000 |
2013/01/15 | 205 | 205 | 205 | 205 | 6,000 |
2013/01/11 | 208 | 208 | 205 | 205 | 2,000 |
2013/01/10 | 198 | 200 | 198 | 200 | 6,000 |
2013/01/09 | 195 | 196 | 195 | 196 | 4,000 |
2013/01/08 | 195 | 195 | 195 | 195 | 1,000 |
2013/01/07 | 196 | 196 | 195 | 195 | 14,000 |
2013/01/04 | 192 | 197 | 192 | 197 | 9,000 |