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 |
---|---|---|---|---|---|
2016/12/30 | 276 | 279 | 276 | 279 | 3,000 |
2016/12/29 | 280 | 280 | 280 | 280 | 1,000 |
2016/12/28 | 280 | 280 | 280 | 280 | 3,000 |
2016/12/27 | 281 | 281 | 281 | 281 | 6,000 |
2016/12/22 | 276 | 276 | 273 | 273 | 2,000 |
2016/12/21 | 273 | 273 | 272 | 272 | 3,000 |
2016/12/20 | 270 | 273 | 270 | 272 | 4,000 |
2016/12/19 | 278 | 282 | 267 | 270 | 16,000 |
2016/12/16 | 277 | 277 | 276 | 276 | 4,000 |
2016/12/15 | 277 | 279 | 277 | 279 | 3,000 |
2016/12/14 | 277 | 277 | 277 | 277 | 1,000 |
2016/12/13 | 280 | 280 | 280 | 280 | 1,000 |
2016/12/12 | 280 | 280 | 280 | 280 | 1,000 |
2016/12/09 | 286 | 286 | 286 | 286 | 3,000 |
2016/12/08 | 273 | 281 | 273 | 281 | 6,000 |
2016/12/02 | 279 | 281 | 279 | 281 | 3,000 |
2016/12/01 | 282 | 283 | 282 | 283 | 2,000 |
2016/11/29 | 282 | 282 | 282 | 282 | 1,000 |
2016/11/25 | 285 | 285 | 285 | 285 | 1,000 |
2016/11/22 | 282 | 282 | 282 | 282 | 2,000 |
2016/11/18 | 285 | 285 | 285 | 285 | 2,000 |
2016/11/17 | 287 | 287 | 287 | 287 | 1,000 |
2016/11/14 | 290 | 290 | 290 | 290 | 3,000 |
2016/11/11 | 291 | 291 | 291 | 291 | 4,000 |
2016/11/10 | 275 | 290 | 275 | 289 | 9,000 |
2016/11/09 | 281 | 281 | 275 | 275 | 20,000 |
2016/11/08 | 281 | 281 | 281 | 281 | 1,000 |
2016/11/07 | 281 | 281 | 281 | 281 | 1,000 |
2016/11/04 | 281 | 281 | 281 | 281 | 2,000 |
2016/11/02 | 291 | 291 | 291 | 291 | 2,000 |
2016/10/28 | 291 | 291 | 291 | 291 | 1,000 |
2016/10/27 | 278 | 291 | 278 | 291 | 3,000 |
2016/10/25 | 293 | 293 | 293 | 293 | 1,000 |
2016/10/20 | 294 | 294 | 294 | 294 | 1,000 |
2016/10/19 | 290 | 294 | 290 | 294 | 7,000 |
2016/10/18 | 293 | 293 | 293 | 293 | 1,000 |
2016/10/17 | 290 | 290 | 290 | 290 | 5,000 |
2016/10/14 | 294 | 294 | 294 | 294 | 8,000 |
2016/10/13 | 279 | 283 | 278 | 283 | 8,000 |
2016/10/11 | 288 | 288 | 287 | 287 | 6,000 |
2016/10/07 | 293 | 293 | 289 | 289 | 11,000 |
2016/10/05 | 289 | 294 | 289 | 294 | 5,000 |
2016/10/04 | 288 | 291 | 287 | 291 | 6,000 |
2016/10/03 | 292 | 293 | 292 | 293 | 7,000 |
2016/09/30 | 292 | 292 | 292 | 292 | 2,000 |
2016/09/28 | 287 | 287 | 287 | 287 | 2,000 |
2016/09/27 | 287 | 287 | 287 | 287 | 7,000 |
2016/09/26 | 283 | 283 | 283 | 283 | 3,000 |
2016/09/23 | 274 | 283 | 274 | 283 | 4,000 |
2016/09/20 | 266 | 266 | 266 | 266 | 1,000 |
2016/09/16 | 280 | 280 | 280 | 280 | 3,000 |
2016/09/14 | 280 | 280 | 280 | 280 | 1,000 |
2016/09/12 | 285 | 285 | 282 | 282 | 8,000 |
2016/09/09 | 285 | 285 | 285 | 285 | 1,000 |
2016/09/08 | 276 | 278 | 276 | 278 | 3,000 |
2016/09/07 | 271 | 275 | 271 | 275 | 5,000 |
2016/09/05 | 267 | 270 | 267 | 270 | 5,000 |
2016/09/02 | 270 | 270 | 270 | 270 | 1,000 |
2016/08/31 | 267 | 267 | 267 | 267 | 2,000 |
2016/08/30 | 267 | 268 | 267 | 268 | 3,000 |
2016/08/29 | 263 | 270 | 255 | 270 | 5,000 |
2016/08/26 | 266 | 266 | 266 | 266 | 1,000 |
2016/08/25 | 269 | 269 | 269 | 269 | 1,000 |
2016/08/24 | 264 | 264 | 261 | 261 | 4,000 |
2016/08/23 | 262 | 264 | 255 | 264 | 12,000 |
2016/08/22 | 259 | 259 | 250 | 250 | 12,000 |
2016/08/19 | 262 | 262 | 262 | 262 | 3,000 |
2016/08/18 | 269 | 269 | 269 | 269 | 2,000 |
2016/08/17 | 262 | 262 | 259 | 260 | 25,000 |
2016/08/16 | 262 | 262 | 262 | 262 | 3,000 |
2016/08/15 | 262 | 262 | 262 | 262 | 4,000 |
2016/08/12 | 256 | 262 | 256 | 262 | 6,000 |
2016/08/10 | 255 | 259 | 255 | 259 | 14,000 |
2016/08/09 | 256 | 256 | 255 | 255 | 24,000 |
2016/08/08 | 253 | 256 | 253 | 256 | 5,000 |
2016/08/05 | 258 | 258 | 256 | 256 | 4,000 |
2016/08/03 | 254 | 256 | 248 | 251 | 20,000 |
2016/08/02 | 257 | 257 | 252 | 257 | 13,000 |
2016/08/01 | 251 | 260 | 251 | 259 | 11,000 |
2016/07/29 | 255 | 255 | 253 | 253 | 20,000 |
2016/07/28 | 253 | 253 | 250 | 250 | 6,000 |
2016/07/27 | 253 | 255 | 253 | 253 | 10,000 |
2016/07/26 | 248 | 248 | 248 | 248 | 1,000 |
2016/07/25 | 244 | 251 | 244 | 251 | 10,000 |
2016/07/22 | 238 | 242 | 236 | 242 | 5,000 |
2016/07/20 | 240 | 242 | 240 | 240 | 15,000 |
2016/07/19 | 240 | 242 | 240 | 240 | 25,000 |
2016/07/15 | 240 | 241 | 239 | 241 | 11,000 |
2016/07/14 | 238 | 243 | 238 | 243 | 10,000 |
2016/07/12 | 240 | 241 | 240 | 241 | 9,000 |
2016/07/11 | 240 | 240 | 240 | 240 | 7,000 |
2016/07/08 | 241 | 241 | 237 | 237 | 6,000 |
2016/07/06 | 240 | 240 | 240 | 240 | 1,000 |
2016/07/05 | 242 | 242 | 242 | 242 | 1,000 |
2016/06/30 | 242 | 242 | 242 | 242 | 3,000 |
2016/06/29 | 246 | 246 | 238 | 238 | 2,000 |
2016/06/28 | 231 | 243 | 231 | 243 | 8,000 |
2016/06/27 | 237 | 237 | 231 | 231 | 2,000 |
2016/06/24 | 246 | 246 | 235 | 240 | 8,000 |
2016/06/23 | 243 | 245 | 243 | 243 | 3,000 |
2016/06/22 | 246 | 246 | 246 | 246 | 4,000 |
2016/06/21 | 245 | 246 | 245 | 246 | 7,000 |
2016/06/20 | 241 | 245 | 241 | 245 | 3,000 |
2016/06/17 | 239 | 241 | 239 | 241 | 2,000 |
2016/06/16 | 242 | 242 | 242 | 242 | 1,000 |
2016/06/14 | 244 | 244 | 244 | 244 | 1,000 |
2016/06/13 | 240 | 245 | 240 | 245 | 3,000 |
2016/06/10 | 244 | 244 | 244 | 244 | 1,000 |
2016/06/09 | 245 | 249 | 245 | 249 | 7,000 |
2016/06/08 | 243 | 245 | 243 | 245 | 4,000 |
2016/06/07 | 246 | 249 | 246 | 246 | 8,000 |
2016/06/03 | 249 | 249 | 249 | 249 | 1,000 |
2016/06/02 | 248 | 250 | 247 | 250 | 9,000 |
2016/06/01 | 250 | 250 | 248 | 248 | 3,000 |
2016/05/27 | 245 | 248 | 244 | 247 | 8,000 |
2016/05/26 | 249 | 249 | 246 | 249 | 11,000 |
2016/05/25 | 250 | 250 | 249 | 250 | 6,000 |
2016/05/24 | 248 | 250 | 248 | 250 | 4,000 |
2016/05/23 | 248 | 251 | 248 | 251 | 7,000 |
2016/05/20 | 245 | 250 | 245 | 250 | 7,000 |
2016/05/19 | 248 | 248 | 248 | 248 | 2,000 |
2016/05/18 | 249 | 250 | 246 | 250 | 8,000 |
2016/05/17 | 248 | 251 | 248 | 250 | 4,000 |
2016/05/16 | 249 | 249 | 249 | 249 | 3,000 |
2016/05/13 | 249 | 252 | 248 | 252 | 3,000 |
2016/05/12 | 252 | 252 | 252 | 252 | 1,000 |
2016/05/11 | 260 | 260 | 252 | 257 | 3,000 |
2016/05/10 | 251 | 260 | 248 | 260 | 9,000 |
2016/05/09 | 257 | 257 | 246 | 246 | 10,000 |
2016/05/06 | 256 | 256 | 256 | 256 | 5,000 |
2016/05/02 | 254 | 254 | 246 | 251 | 24,000 |
2016/04/28 | 262 | 262 | 254 | 254 | 63,000 |
2016/04/27 | 265 | 270 | 262 | 262 | 15,000 |
2016/04/26 | 266 | 273 | 263 | 265 | 77,000 |
2016/04/25 | 296 | 307 | 296 | 300 | 51,000 |
2016/04/22 | 294 | 300 | 294 | 299 | 25,000 |
2016/04/21 | 294 | 297 | 293 | 297 | 28,000 |
2016/04/20 | 303 | 303 | 290 | 292 | 40,000 |
2016/04/19 | 300 | 301 | 298 | 300 | 16,000 |
2016/04/18 | 295 | 306 | 295 | 302 | 25,000 |
2016/04/15 | 303 | 304 | 296 | 298 | 16,000 |
2016/04/14 | 302 | 303 | 295 | 298 | 30,000 |
2016/04/13 | 293 | 301 | 293 | 301 | 8,000 |
2016/04/12 | 298 | 300 | 298 | 299 | 8,000 |
2016/04/11 | 298 | 299 | 298 | 298 | 12,000 |
2016/04/08 | 293 | 299 | 291 | 298 | 13,000 |
2016/04/07 | 285 | 299 | 285 | 296 | 9,000 |
2016/04/06 | 308 | 308 | 292 | 292 | 19,000 |
2016/04/05 | 306 | 324 | 306 | 308 | 18,000 |
2016/04/04 | 315 | 324 | 314 | 314 | 18,000 |
2016/04/01 | 314 | 319 | 314 | 319 | 6,000 |
2016/03/31 | 319 | 319 | 315 | 319 | 10,000 |
2016/03/30 | 314 | 320 | 314 | 319 | 17,000 |
2016/03/29 | 307 | 316 | 307 | 312 | 19,000 |
2016/03/28 | 307 | 307 | 305 | 307 | 6,000 |
2016/03/25 | 302 | 306 | 302 | 306 | 7,000 |
2016/03/23 | 298 | 304 | 298 | 304 | 7,000 |
2016/03/22 | 298 | 298 | 298 | 298 | 3,000 |
2016/03/18 | 298 | 298 | 298 | 298 | 6,000 |
2016/03/15 | 298 | 298 | 298 | 298 | 2,000 |
2016/03/14 | 298 | 298 | 298 | 298 | 2,000 |
2016/03/11 | 288 | 298 | 288 | 298 | 5,000 |
2016/03/10 | 297 | 297 | 297 | 297 | 3,000 |
2016/03/09 | 294 | 294 | 292 | 292 | 3,000 |
2016/03/08 | 291 | 297 | 291 | 297 | 7,000 |
2016/03/07 | 289 | 297 | 289 | 297 | 14,000 |
2016/03/04 | 285 | 285 | 285 | 285 | 1,000 |
2016/03/03 | 279 | 279 | 279 | 279 | 2,000 |
2016/02/29 | 279 | 279 | 272 | 272 | 5,000 |
2016/02/26 | 271 | 271 | 271 | 271 | 1,000 |
2016/02/25 | 278 | 278 | 278 | 278 | 1,000 |
2016/02/23 | 278 | 278 | 278 | 278 | 1,000 |
2016/02/22 | 278 | 278 | 278 | 278 | 1,000 |
2016/02/19 | 270 | 270 | 270 | 270 | 1,000 |
2016/02/18 | 268 | 268 | 268 | 268 | 1,000 |
2016/02/17 | 264 | 265 | 264 | 265 | 2,000 |
2016/02/16 | 270 | 270 | 262 | 262 | 2,000 |
2016/02/15 | 258 | 269 | 258 | 266 | 13,000 |
2016/02/12 | 268 | 268 | 266 | 266 | 3,000 |
2016/02/10 | 275 | 279 | 269 | 269 | 5,000 |
2016/02/09 | 275 | 275 | 270 | 273 | 3,000 |
2016/02/08 | 275 | 275 | 270 | 270 | 3,000 |
2016/02/05 | 276 | 276 | 270 | 270 | 5,000 |
2016/02/03 | 277 | 277 | 277 | 277 | 1,000 |
2016/02/02 | 284 | 284 | 278 | 278 | 3,000 |
2016/02/01 | 283 | 284 | 283 | 284 | 4,000 |
2016/01/29 | 279 | 279 | 279 | 279 | 1,000 |
2016/01/28 | 277 | 279 | 277 | 278 | 4,000 |
2016/01/25 | 280 | 280 | 276 | 276 | 2,000 |
2016/01/22 | 274 | 275 | 274 | 275 | 3,000 |
2016/01/20 | 273 | 273 | 272 | 272 | 9,000 |
2016/01/18 | 275 | 275 | 272 | 275 | 6,000 |
2016/01/15 | 280 | 280 | 280 | 280 | 2,000 |
2016/01/13 | 273 | 276 | 273 | 275 | 4,000 |
2016/01/12 | 273 | 273 | 273 | 273 | 2,000 |
2016/01/08 | 285 | 285 | 277 | 277 | 5,000 |
2016/01/07 | 279 | 279 | 279 | 279 | 2,000 |
2016/01/06 | 287 | 287 | 280 | 280 | 2,000 |
2016/01/05 | 287 | 287 | 278 | 278 | 9,000 |
2016/01/04 | 284 | 286 | 279 | 279 | 3,000 |