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 |
---|---|---|---|---|---|
2014/12/29 | 270 | 270 | 270 | 270 | 1,000 |
2014/12/26 | 269 | 269 | 269 | 269 | 1,000 |
2014/12/25 | 275 | 275 | 270 | 270 | 5,000 |
2014/12/24 | 275 | 275 | 275 | 275 | 2,000 |
2014/12/22 | 273 | 275 | 273 | 275 | 43,000 |
2014/12/18 | 280 | 280 | 280 | 280 | 1,000 |
2014/12/16 | 275 | 275 | 275 | 275 | 2,000 |
2014/12/11 | 275 | 275 | 275 | 275 | 1,000 |
2014/12/10 | 276 | 276 | 276 | 276 | 4,000 |
2014/12/08 | 275 | 275 | 275 | 275 | 1,000 |
2014/12/05 | 281 | 281 | 275 | 275 | 3,000 |
2014/12/03 | 280 | 280 | 276 | 278 | 7,000 |
2014/12/02 | 280 | 280 | 280 | 280 | 1,000 |
2014/12/01 | 277 | 277 | 277 | 277 | 1,000 |
2014/11/27 | 277 | 277 | 277 | 277 | 3,000 |
2014/11/26 | 272 | 273 | 272 | 273 | 2,000 |
2014/11/25 | 272 | 273 | 272 | 273 | 2,000 |
2014/11/21 | 266 | 279 | 266 | 268 | 6,000 |
2014/11/20 | 263 | 270 | 263 | 270 | 6,000 |
2014/11/18 | 267 | 268 | 264 | 264 | 5,000 |
2014/11/17 | 264 | 264 | 263 | 263 | 6,000 |
2014/11/14 | 266 | 266 | 262 | 266 | 5,000 |
2014/11/13 | 265 | 265 | 262 | 265 | 5,000 |
2014/11/12 | 261 | 262 | 261 | 262 | 3,000 |
2014/11/11 | 262 | 262 | 262 | 262 | 1,000 |
2014/11/10 | 268 | 268 | 262 | 262 | 2,000 |
2014/11/07 | 265 | 268 | 265 | 268 | 10,000 |
2014/11/06 | 264 | 265 | 259 | 265 | 6,000 |
2014/11/05 | 261 | 261 | 258 | 258 | 6,000 |
2014/11/04 | 260 | 268 | 260 | 268 | 2,000 |
2014/10/31 | 257 | 260 | 257 | 260 | 4,000 |
2014/10/30 | 264 | 264 | 264 | 264 | 1,000 |
2014/10/29 | 269 | 269 | 256 | 256 | 6,000 |
2014/10/28 | 253 | 253 | 253 | 253 | 1,000 |
2014/10/27 | 261 | 261 | 261 | 261 | 1,000 |
2014/10/24 | 259 | 259 | 259 | 259 | 1,000 |
2014/10/23 | 258 | 258 | 258 | 258 | 1,000 |
2014/10/22 | 256 | 256 | 256 | 256 | 2,000 |
2014/10/21 | 256 | 256 | 256 | 256 | 1,000 |
2014/10/20 | 253 | 255 | 253 | 255 | 3,000 |
2014/10/16 | 255 | 260 | 253 | 253 | 8,000 |
2014/10/14 | 252 | 255 | 252 | 253 | 6,000 |
2014/10/10 | 253 | 256 | 253 | 255 | 5,000 |
2014/10/08 | 259 | 259 | 257 | 257 | 2,000 |
2014/10/07 | 255 | 258 | 255 | 258 | 2,000 |
2014/10/06 | 257 | 257 | 257 | 257 | 1,000 |
2014/10/02 | 260 | 261 | 260 | 260 | 21,000 |
2014/10/01 | 255 | 255 | 255 | 255 | 1,000 |
2014/09/30 | 255 | 255 | 255 | 255 | 1,000 |
2014/09/26 | 254 | 259 | 252 | 259 | 4,000 |
2014/09/25 | 254 | 254 | 254 | 254 | 1,000 |
2014/09/24 | 252 | 252 | 252 | 252 | 5,000 |
2014/09/22 | 253 | 254 | 253 | 254 | 3,000 |
2014/09/19 | 251 | 251 | 251 | 251 | 1,000 |
2014/09/17 | 250 | 250 | 250 | 250 | 2,000 |
2014/09/12 | 249 | 251 | 249 | 251 | 5,000 |
2014/09/11 | 252 | 252 | 252 | 252 | 1,000 |
2014/09/10 | 252 | 252 | 252 | 252 | 1,000 |
2014/09/09 | 251 | 251 | 249 | 250 | 4,000 |
2014/09/08 | 250 | 250 | 249 | 249 | 4,000 |
2014/09/05 | 250 | 253 | 250 | 253 | 3,000 |
2014/09/04 | 249 | 249 | 248 | 249 | 20,000 |
2014/09/03 | 251 | 251 | 251 | 251 | 1,000 |
2014/09/02 | 250 | 250 | 250 | 250 | 3,000 |
2014/09/01 | 254 | 254 | 254 | 254 | 1,000 |
2014/08/28 | 252 | 252 | 249 | 249 | 4,000 |
2014/08/27 | 250 | 251 | 250 | 251 | 10,000 |
2014/08/26 | 252 | 254 | 250 | 250 | 14,000 |
2014/08/25 | 258 | 258 | 253 | 253 | 2,000 |
2014/08/21 | 253 | 253 | 253 | 253 | 1,000 |
2014/08/20 | 253 | 253 | 253 | 253 | 1,000 |
2014/08/19 | 254 | 254 | 254 | 254 | 2,000 |
2014/08/18 | 254 | 254 | 254 | 254 | 3,000 |
2014/08/15 | 254 | 254 | 254 | 254 | 1,000 |
2014/08/14 | 251 | 251 | 251 | 251 | 1,000 |
2014/08/13 | 252 | 252 | 251 | 251 | 4,000 |
2014/08/12 | 254 | 255 | 254 | 255 | 2,000 |
2014/08/11 | 251 | 251 | 251 | 251 | 3,000 |
2014/08/08 | 254 | 254 | 251 | 251 | 2,000 |
2014/08/07 | 251 | 251 | 251 | 251 | 1,000 |
2014/08/06 | 250 | 255 | 250 | 255 | 2,000 |
2014/08/05 | 252 | 252 | 252 | 252 | 1,000 |
2014/08/04 | 255 | 255 | 255 | 255 | 1,000 |
2014/08/01 | 255 | 255 | 255 | 255 | 1,000 |
2014/07/31 | 259 | 259 | 251 | 251 | 5,000 |
2014/07/30 | 255 | 255 | 255 | 255 | 1,000 |
2014/07/29 | 255 | 255 | 255 | 255 | 1,000 |
2014/07/28 | 255 | 255 | 255 | 255 | 1,000 |
2014/07/25 | 256 | 256 | 256 | 256 | 1,000 |
2014/07/23 | 251 | 251 | 251 | 251 | 3,000 |
2014/07/22 | 251 | 251 | 251 | 251 | 3,000 |
2014/07/18 | 257 | 257 | 251 | 251 | 3,000 |
2014/07/17 | 251 | 251 | 251 | 251 | 1,000 |
2014/07/14 | 251 | 251 | 251 | 251 | 1,000 |
2014/07/11 | 252 | 252 | 249 | 249 | 3,000 |
2014/07/10 | 251 | 251 | 251 | 251 | 1,000 |
2014/07/09 | 250 | 250 | 245 | 248 | 4,000 |
2014/07/08 | 252 | 252 | 252 | 252 | 1,000 |
2014/07/07 | 250 | 251 | 250 | 251 | 3,000 |
2014/07/04 | 247 | 248 | 247 | 248 | 2,000 |
2014/07/03 | 244 | 245 | 244 | 245 | 3,000 |
2014/07/02 | 251 | 251 | 246 | 246 | 4,000 |
2014/07/01 | 250 | 250 | 244 | 244 | 3,000 |
2014/06/30 | 246 | 247 | 243 | 243 | 6,000 |
2014/06/27 | 246 | 246 | 246 | 246 | 5,000 |
2014/06/26 | 241 | 245 | 241 | 245 | 6,000 |
2014/06/25 | 242 | 243 | 242 | 243 | 4,000 |
2014/06/24 | 245 | 245 | 241 | 241 | 3,000 |
2014/06/23 | 249 | 249 | 245 | 245 | 7,000 |
2014/06/20 | 241 | 241 | 241 | 241 | 2,000 |
2014/06/18 | 245 | 246 | 245 | 246 | 15,000 |
2014/06/17 | 243 | 243 | 243 | 243 | 1,000 |
2014/06/16 | 240 | 243 | 240 | 243 | 9,000 |
2014/06/13 | 243 | 243 | 239 | 240 | 5,000 |
2014/06/12 | 240 | 240 | 240 | 240 | 4,000 |
2014/06/11 | 240 | 242 | 240 | 241 | 6,000 |
2014/06/10 | 242 | 242 | 240 | 240 | 6,000 |
2014/06/09 | 242 | 242 | 240 | 242 | 3,000 |
2014/06/05 | 237 | 240 | 237 | 240 | 4,000 |
2014/06/04 | 243 | 243 | 237 | 237 | 10,000 |
2014/06/03 | 231 | 237 | 231 | 232 | 3,000 |
2014/06/02 | 233 | 233 | 233 | 233 | 1,000 |
2014/05/30 | 236 | 236 | 236 | 236 | 1,000 |
2014/05/29 | 232 | 232 | 231 | 231 | 3,000 |
2014/05/28 | 234 | 234 | 234 | 234 | 4,000 |
2014/05/27 | 232 | 232 | 231 | 231 | 3,000 |
2014/05/26 | 235 | 235 | 235 | 235 | 3,000 |
2014/05/23 | 230 | 231 | 230 | 231 | 2,000 |
2014/05/22 | 232 | 232 | 227 | 227 | 2,000 |
2014/05/21 | 227 | 229 | 225 | 229 | 7,000 |
2014/05/20 | 230 | 232 | 225 | 229 | 19,000 |
2014/05/19 | 238 | 238 | 232 | 232 | 22,000 |
2014/05/16 | 237 | 238 | 237 | 238 | 5,000 |
2014/05/15 | 237 | 237 | 237 | 237 | 4,000 |
2014/05/14 | 242 | 242 | 235 | 237 | 10,000 |
2014/05/13 | 242 | 242 | 242 | 242 | 3,000 |
2014/05/12 | 243 | 243 | 241 | 241 | 3,000 |
2014/05/09 | 241 | 243 | 241 | 243 | 5,000 |
2014/05/08 | 242 | 242 | 242 | 242 | 7,000 |
2014/05/07 | 241 | 245 | 241 | 245 | 5,000 |
2014/05/02 | 240 | 243 | 240 | 241 | 5,000 |
2014/04/30 | 253 | 253 | 240 | 243 | 22,000 |
2014/04/28 | 248 | 253 | 245 | 253 | 23,000 |
2014/04/25 | 261 | 263 | 252 | 254 | 81,000 |
2014/04/24 | 292 | 294 | 283 | 289 | 75,000 |
2014/04/23 | 297 | 297 | 289 | 292 | 32,000 |
2014/04/22 | 293 | 294 | 285 | 293 | 30,000 |
2014/04/21 | 290 | 293 | 274 | 288 | 44,000 |
2014/04/18 | 281 | 300 | 278 | 293 | 116,000 |
2014/04/17 | 272 | 277 | 266 | 277 | 40,000 |
2014/04/16 | 272 | 274 | 269 | 273 | 14,000 |
2014/04/15 | 267 | 274 | 265 | 274 | 21,000 |
2014/04/14 | 269 | 269 | 269 | 269 | 10,000 |
2014/04/11 | 267 | 269 | 264 | 269 | 9,000 |
2014/04/10 | 270 | 272 | 266 | 269 | 16,000 |
2014/04/09 | 272 | 272 | 267 | 270 | 15,000 |
2014/04/08 | 271 | 273 | 271 | 273 | 3,000 |
2014/04/07 | 275 | 275 | 261 | 272 | 29,000 |
2014/04/04 | 275 | 275 | 271 | 275 | 11,000 |
2014/04/03 | 272 | 275 | 270 | 275 | 40,000 |
2014/04/02 | 272 | 274 | 272 | 274 | 16,000 |
2014/04/01 | 271 | 272 | 270 | 271 | 19,000 |
2014/03/31 | 271 | 271 | 267 | 270 | 20,000 |
2014/03/28 | 263 | 268 | 260 | 265 | 23,000 |
2014/03/27 | 255 | 260 | 250 | 260 | 18,000 |
2014/03/26 | 250 | 252 | 250 | 251 | 6,000 |
2014/03/25 | 250 | 250 | 250 | 250 | 8,000 |
2014/03/24 | 246 | 249 | 246 | 247 | 11,000 |
2014/03/20 | 242 | 242 | 242 | 242 | 2,000 |
2014/03/19 | 240 | 240 | 240 | 240 | 1,000 |
2014/03/18 | 250 | 250 | 247 | 247 | 4,000 |
2014/03/17 | 250 | 250 | 250 | 250 | 2,000 |
2014/03/14 | 255 | 255 | 254 | 254 | 2,000 |
2014/03/12 | 253 | 253 | 253 | 253 | 1,000 |
2014/03/11 | 255 | 255 | 255 | 255 | 3,000 |
2014/03/10 | 255 | 255 | 255 | 255 | 3,000 |
2014/03/07 | 252 | 252 | 250 | 250 | 5,000 |
2014/03/06 | 250 | 250 | 250 | 250 | 3,000 |
2014/03/05 | 251 | 252 | 251 | 251 | 5,000 |
2014/03/04 | 250 | 250 | 250 | 250 | 3,000 |
2014/03/03 | 246 | 252 | 246 | 252 | 3,000 |
2014/02/28 | 245 | 246 | 245 | 246 | 3,000 |
2014/02/25 | 250 | 250 | 250 | 250 | 1,000 |
2014/02/24 | 250 | 250 | 250 | 250 | 1,000 |
2014/02/20 | 245 | 246 | 245 | 246 | 2,000 |
2014/02/18 | 252 | 252 | 252 | 252 | 1,000 |
2014/02/14 | 238 | 241 | 238 | 241 | 3,000 |
2014/02/13 | 244 | 246 | 243 | 243 | 3,000 |
2014/02/12 | 250 | 250 | 250 | 250 | 3,000 |
2014/02/10 | 250 | 250 | 250 | 250 | 1,000 |
2014/02/04 | 250 | 250 | 249 | 249 | 15,000 |
2014/02/03 | 252 | 252 | 252 | 252 | 1,000 |
2014/01/31 | 254 | 254 | 254 | 254 | 4,000 |
2014/01/30 | 251 | 252 | 250 | 250 | 8,000 |
2014/01/29 | 254 | 254 | 252 | 252 | 2,000 |
2014/01/27 | 253 | 253 | 251 | 251 | 7,000 |
2014/01/24 | 254 | 254 | 254 | 254 | 4,000 |
2014/01/23 | 256 | 256 | 253 | 254 | 4,000 |
2014/01/22 | 256 | 256 | 251 | 251 | 9,000 |
2014/01/21 | 256 | 256 | 256 | 256 | 3,000 |
2014/01/20 | 256 | 256 | 256 | 256 | 6,000 |
2014/01/17 | 258 | 258 | 250 | 250 | 6,000 |
2014/01/16 | 256 | 259 | 254 | 258 | 13,000 |
2014/01/15 | 250 | 252 | 250 | 251 | 6,000 |
2014/01/14 | 248 | 249 | 248 | 248 | 7,000 |
2014/01/10 | 244 | 249 | 244 | 249 | 8,000 |
2014/01/09 | 242 | 242 | 242 | 242 | 4,000 |
2014/01/08 | 243 | 243 | 242 | 242 | 4,000 |
2014/01/07 | 240 | 242 | 240 | 240 | 10,000 |
2014/01/06 | 239 | 242 | 237 | 240 | 25,000 |