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 |
---|---|---|---|---|---|
2017/12/28 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
2017/12/27 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
2017/12/26 | 3,440 | 3,440 | 3,425 | 3,425 | 300 |
2017/12/25 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
2017/12/22 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
2017/12/21 | 3,420 | 3,420 | 3,420 | 3,420 | 100 |
2017/12/20 | 3,500 | 3,500 | 3,450 | 3,450 | 400 |
2017/12/19 | 3,485 | 3,485 | 3,485 | 3,485 | 200 |
2017/12/18 | 3,475 | 3,475 | 3,475 | 3,475 | 300 |
2017/12/15 | 3,405 | 3,405 | 3,405 | 3,405 | 300 |
2017/12/14 | 3,475 | 3,475 | 3,405 | 3,405 | 400 |
2017/12/13 | 3,475 | 3,475 | 3,475 | 3,475 | 200 |
2017/12/12 | 3,480 | 3,480 | 3,410 | 3,410 | 200 |
2017/12/11 | 3,445 | 3,445 | 3,445 | 3,445 | 200 |
2017/12/08 | 3,445 | 3,445 | 3,445 | 3,445 | 400 |
2017/12/07 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
2017/12/06 | 3,335 | 3,335 | 3,335 | 3,335 | 100 |
2017/12/05 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
2017/12/04 | 3,250 | 3,275 | 3,250 | 3,275 | 200 |
2017/12/01 | 3,345 | 3,345 | 3,280 | 3,280 | 700 |
2017/11/30 | 3,350 | 3,350 | 3,285 | 3,285 | 200 |
2017/11/29 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
2017/11/24 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |
2017/11/22 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
2017/11/20 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |
2017/11/16 | 3,430 | 3,430 | 3,330 | 3,330 | 500 |
2017/11/15 | 3,500 | 3,500 | 3,500 | 3,500 | 700 |
2017/11/13 | 3,430 | 3,480 | 3,430 | 3,480 | 900 |
2017/11/10 | 3,495 | 3,510 | 3,420 | 3,500 | 3,300 |
2017/11/09 | 3,500 | 3,500 | 3,500 | 3,500 | 700 |
2017/11/08 | 3,550 | 3,550 | 3,410 | 3,500 | 500 |
2017/11/07 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
2017/11/06 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
2017/11/02 | 3,430 | 3,500 | 3,430 | 3,500 | 200 |
2017/11/01 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
2017/10/31 | 3,500 | 3,500 | 3,500 | 3,500 | 500 |
2017/10/30 | 3,400 | 3,400 | 3,400 | 3,400 | 400 |
2017/10/27 | 3,340 | 3,355 | 3,340 | 3,355 | 600 |
2017/10/27 | 1 -> 0.10 分割 | ||||
2017/10/26 | 350 | 355 | 350 | 355 | 6,000 |
2017/10/25 | 337 | 354 | 337 | 350 | 19,000 |
2017/10/24 | 345 | 346 | 333 | 333 | 5,000 |
2017/10/23 | 339 | 339 | 339 | 339 | 1,000 |
2017/10/20 | 339 | 339 | 338 | 339 | 6,000 |
2017/10/19 | 333 | 335 | 331 | 335 | 16,000 |
2017/10/17 | 333 | 333 | 328 | 328 | 2,000 |
2017/10/16 | 327 | 333 | 327 | 333 | 6,000 |
2017/10/13 | 335 | 335 | 335 | 335 | 6,000 |
2017/10/12 | 327 | 328 | 324 | 328 | 13,000 |
2017/10/11 | 329 | 329 | 323 | 328 | 8,000 |
2017/10/10 | 320 | 323 | 320 | 323 | 3,000 |
2017/10/06 | 328 | 330 | 328 | 330 | 6,000 |
2017/10/05 | 309 | 328 | 309 | 328 | 84,000 |
2017/10/04 | 308 | 308 | 308 | 308 | 1,000 |
2017/10/03 | 304 | 304 | 304 | 304 | 3,000 |
2017/10/02 | 303 | 303 | 303 | 303 | 11,000 |
2017/09/29 | 303 | 303 | 303 | 303 | 2,000 |
2017/09/28 | 302 | 303 | 302 | 303 | 5,000 |
2017/09/27 | 306 | 306 | 306 | 306 | 1,000 |
2017/09/25 | 306 | 306 | 306 | 306 | 1,000 |
2017/09/21 | 302 | 302 | 302 | 302 | 2,000 |
2017/09/19 | 306 | 306 | 301 | 301 | 2,000 |
2017/09/15 | 298 | 298 | 298 | 298 | 2,000 |
2017/09/13 | 299 | 304 | 299 | 302 | 10,000 |
2017/09/11 | 305 | 305 | 305 | 305 | 3,000 |
2017/09/08 | 308 | 309 | 304 | 304 | 9,000 |
2017/09/07 | 310 | 310 | 308 | 308 | 3,000 |
2017/09/06 | 301 | 307 | 301 | 307 | 3,000 |
2017/09/05 | 306 | 306 | 303 | 303 | 4,000 |
2017/09/04 | 305 | 305 | 300 | 303 | 6,000 |
2017/09/01 | 305 | 305 | 305 | 305 | 1,000 |
2017/08/30 | 303 | 303 | 303 | 303 | 1,000 |
2017/08/29 | 303 | 303 | 303 | 303 | 1,000 |
2017/08/24 | 303 | 303 | 303 | 303 | 1,000 |
2017/08/22 | 302 | 302 | 302 | 302 | 1,000 |
2017/08/21 | 304 | 304 | 304 | 304 | 1,000 |
2017/08/18 | 308 | 308 | 308 | 308 | 1,000 |
2017/08/15 | 302 | 302 | 302 | 302 | 2,000 |
2017/08/14 | 303 | 303 | 303 | 303 | 1,000 |
2017/08/10 | 307 | 307 | 307 | 307 | 1,000 |
2017/08/09 | 306 | 306 | 304 | 305 | 9,000 |
2017/08/07 | 314 | 314 | 309 | 309 | 9,000 |
2017/08/04 | 314 | 314 | 314 | 314 | 17,000 |
2017/08/02 | 302 | 302 | 302 | 302 | 1,000 |
2017/08/01 | 309 | 310 | 302 | 302 | 8,000 |
2017/07/31 | 311 | 311 | 303 | 303 | 2,000 |
2017/07/28 | 314 | 314 | 307 | 307 | 17,000 |
2017/07/26 | 323 | 323 | 314 | 314 | 8,000 |
2017/07/25 | 323 | 323 | 323 | 323 | 3,000 |
2017/07/24 | 323 | 323 | 323 | 323 | 2,000 |
2017/07/21 | 322 | 323 | 322 | 323 | 8,000 |
2017/07/20 | 323 | 323 | 322 | 323 | 7,000 |
2017/07/19 | 323 | 323 | 320 | 322 | 25,000 |
2017/07/18 | 319 | 329 | 319 | 319 | 43,000 |
2017/07/13 | 315 | 315 | 315 | 315 | 1,000 |
2017/07/12 | 319 | 319 | 311 | 311 | 5,000 |
2017/07/11 | 319 | 319 | 319 | 319 | 2,000 |
2017/07/10 | 319 | 319 | 319 | 319 | 1,000 |
2017/07/07 | 318 | 318 | 318 | 318 | 2,000 |
2017/07/05 | 311 | 311 | 311 | 311 | 3,000 |
2017/07/04 | 315 | 315 | 315 | 315 | 1,000 |
2017/07/03 | 310 | 310 | 305 | 305 | 2,000 |
2017/06/29 | 310 | 310 | 310 | 310 | 4,000 |
2017/06/27 | 313 | 313 | 313 | 313 | 2,000 |
2017/06/26 | 311 | 319 | 311 | 319 | 2,000 |
2017/06/23 | 324 | 324 | 319 | 319 | 3,000 |
2017/06/22 | 310 | 319 | 310 | 319 | 7,000 |
2017/06/21 | 316 | 316 | 316 | 316 | 1,000 |
2017/06/20 | 326 | 326 | 314 | 314 | 18,000 |
2017/06/19 | 306 | 307 | 306 | 307 | 2,000 |
2017/06/16 | 312 | 312 | 312 | 312 | 4,000 |
2017/06/15 | 312 | 312 | 312 | 312 | 1,000 |
2017/06/13 | 302 | 312 | 302 | 312 | 11,000 |
2017/06/12 | 314 | 314 | 310 | 310 | 3,000 |
2017/06/09 | 326 | 326 | 326 | 326 | 1,000 |
2017/06/08 | 311 | 314 | 311 | 314 | 4,000 |
2017/06/07 | 321 | 321 | 319 | 319 | 7,000 |
2017/06/06 | 330 | 332 | 324 | 324 | 18,000 |
2017/06/05 | 317 | 345 | 315 | 330 | 82,000 |
2017/06/02 | 311 | 311 | 311 | 311 | 2,000 |
2017/06/01 | 311 | 312 | 309 | 311 | 16,000 |
2017/05/31 | 303 | 330 | 300 | 314 | 90,000 |
2017/05/30 | 292 | 295 | 290 | 295 | 9,000 |
2017/05/29 | 283 | 300 | 283 | 295 | 46,000 |
2017/05/26 | 277 | 279 | 274 | 279 | 18,000 |
2017/05/25 | 274 | 279 | 274 | 279 | 6,000 |
2017/05/24 | 271 | 275 | 271 | 273 | 20,000 |
2017/05/23 | 267 | 271 | 267 | 271 | 12,000 |
2017/05/22 | 270 | 270 | 270 | 270 | 1,000 |
2017/05/19 | 269 | 269 | 269 | 269 | 1,000 |
2017/05/18 | 269 | 269 | 264 | 267 | 11,000 |
2017/05/17 | 269 | 269 | 269 | 269 | 1,000 |
2017/05/16 | 269 | 269 | 269 | 269 | 1,000 |
2017/05/15 | 269 | 269 | 269 | 269 | 1,000 |
2017/05/11 | 269 | 269 | 269 | 269 | 5,000 |
2017/05/10 | 276 | 276 | 276 | 276 | 2,000 |
2017/05/09 | 268 | 269 | 268 | 269 | 4,000 |
2017/05/08 | 277 | 277 | 261 | 270 | 39,000 |
2017/05/02 | 283 | 284 | 277 | 277 | 18,000 |
2017/05/01 | 281 | 281 | 281 | 281 | 2,000 |
2017/04/28 | 282 | 283 | 281 | 281 | 6,000 |
2017/04/27 | 275 | 323 | 275 | 284 | 57,000 |
2017/04/26 | 272 | 278 | 266 | 277 | 43,000 |
2017/04/25 | 288 | 300 | 288 | 295 | 54,000 |
2017/04/24 | 300 | 309 | 295 | 296 | 37,000 |
2017/04/21 | 302 | 313 | 298 | 298 | 21,000 |
2017/04/20 | 299 | 305 | 291 | 302 | 17,000 |
2017/04/19 | 297 | 299 | 297 | 299 | 6,000 |
2017/04/18 | 290 | 301 | 290 | 299 | 12,000 |
2017/04/17 | 294 | 294 | 291 | 291 | 9,000 |
2017/04/14 | 289 | 289 | 289 | 289 | 2,000 |
2017/04/13 | 288 | 289 | 287 | 289 | 13,000 |
2017/04/12 | 292 | 294 | 290 | 294 | 8,000 |
2017/04/11 | 297 | 297 | 297 | 297 | 1,000 |
2017/04/10 | 297 | 297 | 293 | 297 | 5,000 |
2017/04/07 | 298 | 298 | 295 | 297 | 4,000 |
2017/04/06 | 296 | 299 | 290 | 299 | 32,000 |
2017/04/05 | 304 | 304 | 295 | 297 | 29,000 |
2017/04/04 | 307 | 307 | 303 | 305 | 14,000 |
2017/04/03 | 309 | 309 | 308 | 308 | 9,000 |
2017/03/31 | 312 | 312 | 309 | 309 | 2,000 |
2017/03/30 | 313 | 313 | 308 | 308 | 4,000 |
2017/03/29 | 314 | 314 | 310 | 310 | 3,000 |
2017/03/28 | 306 | 316 | 306 | 314 | 6,000 |
2017/03/27 | 302 | 302 | 302 | 302 | 5,000 |
2017/03/24 | 311 | 316 | 306 | 306 | 8,000 |
2017/03/23 | 311 | 311 | 311 | 311 | 1,000 |
2017/03/22 | 323 | 323 | 312 | 319 | 23,000 |
2017/03/21 | 320 | 325 | 320 | 324 | 19,000 |
2017/03/17 | 309 | 315 | 306 | 315 | 29,000 |
2017/03/16 | 295 | 303 | 295 | 303 | 7,000 |
2017/03/15 | 298 | 299 | 297 | 299 | 3,000 |
2017/03/14 | 298 | 298 | 296 | 296 | 4,000 |
2017/03/13 | 299 | 299 | 296 | 298 | 5,000 |
2017/03/10 | 292 | 292 | 290 | 290 | 9,000 |
2017/03/09 | 296 | 296 | 295 | 295 | 6,000 |
2017/03/08 | 298 | 304 | 294 | 300 | 20,000 |
2017/03/07 | 310 | 318 | 310 | 316 | 17,000 |
2017/03/06 | 310 | 310 | 306 | 306 | 4,000 |
2017/03/03 | 309 | 310 | 309 | 310 | 3,000 |
2017/03/01 | 310 | 310 | 309 | 309 | 3,000 |
2017/02/28 | 319 | 319 | 310 | 310 | 7,000 |
2017/02/27 | 308 | 314 | 308 | 314 | 3,000 |
2017/02/24 | 306 | 307 | 306 | 306 | 4,000 |
2017/02/23 | 305 | 305 | 305 | 305 | 2,000 |
2017/02/22 | 298 | 298 | 298 | 298 | 3,000 |
2017/02/21 | 303 | 303 | 298 | 298 | 2,000 |
2017/02/20 | 302 | 302 | 302 | 302 | 3,000 |
2017/02/17 | 302 | 302 | 302 | 302 | 1,000 |
2017/02/16 | 306 | 306 | 300 | 301 | 5,000 |
2017/02/15 | 299 | 299 | 299 | 299 | 2,000 |
2017/02/14 | 300 | 300 | 294 | 294 | 2,000 |
2017/02/13 | 305 | 305 | 304 | 304 | 5,000 |
2017/02/10 | 303 | 303 | 303 | 303 | 1,000 |
2017/02/09 | 299 | 299 | 299 | 299 | 1,000 |
2017/02/08 | 298 | 298 | 298 | 298 | 1,000 |
2017/02/07 | 297 | 297 | 297 | 297 | 2,000 |
2017/02/06 | 303 | 303 | 296 | 297 | 19,000 |
2017/02/03 | 293 | 307 | 293 | 297 | 15,000 |
2017/02/02 | 292 | 292 | 292 | 292 | 1,000 |
2017/02/01 | 291 | 291 | 291 | 291 | 1,000 |
2017/01/31 | 289 | 290 | 289 | 290 | 2,000 |
2017/01/30 | 287 | 287 | 287 | 287 | 1,000 |
2017/01/27 | 287 | 287 | 287 | 287 | 3,000 |
2017/01/26 | 291 | 292 | 291 | 292 | 7,000 |
2017/01/25 | 290 | 290 | 290 | 290 | 2,000 |
2017/01/20 | 288 | 288 | 285 | 285 | 2,000 |
2017/01/19 | 287 | 287 | 287 | 287 | 2,000 |
2017/01/18 | 291 | 291 | 289 | 289 | 6,000 |
2017/01/16 | 293 | 293 | 290 | 290 | 2,000 |
2017/01/13 | 295 | 295 | 287 | 287 | 2,000 |
2017/01/12 | 290 | 290 | 290 | 290 | 2,000 |
2017/01/11 | 287 | 288 | 287 | 287 | 3,000 |
2017/01/10 | 291 | 291 | 286 | 286 | 3,000 |
2017/01/06 | 283 | 283 | 283 | 283 | 1,000 |
2017/01/05 | 284 | 284 | 283 | 284 | 4,000 |
2017/01/04 | 279 | 280 | 275 | 280 | 7,000 |