| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2007/9/21 |
2,040 |
2,150 |
2,040 |
2,125 |
+0.24% |
320,100 |
| 2007/9/20 |
2,135 |
2,180 |
2,110 |
2,120 |
-3.85% |
277,800 |
| 2007/9/19 |
2,215 |
2,285 |
2,200 |
2,205 |
-0.90% |
349,900 |
| 2007/9/18 |
2,155 |
2,280 |
2,145 |
2,225 |
+2.30% |
490,800 |
| 2007/9/14 |
2,165 |
2,200 |
2,165 |
2,175 |
-0.91% |
252,000 |
| 2007/9/13 |
2,170 |
2,215 |
2,160 |
2,195 |
-0.68% |
202,100 |
| 2007/9/12 |
2,275 |
2,280 |
2,200 |
2,210 |
-3.28% |
339,100 |
| 2007/9/11 |
2,295 |
2,310 |
2,270 |
2,285 |
-0.22% |
248,200 |
| 2007/9/10 |
2,285 |
2,320 |
2,285 |
2,290 |
-0.87% |
138,300 |
| 2007/9/7 |
2,280 |
2,335 |
2,280 |
2,310 |
-0.43% |
99,600 |
| 2007/9/6 |
2,325 |
2,345 |
2,280 |
2,320 |
-1.28% |
185,000 |
| 2007/9/5 |
2,350 |
2,390 |
2,335 |
2,350 |
+0.00% |
366,200 |
| 2007/9/4 |
2,330 |
2,360 |
2,285 |
2,350 |
+1.51% |
254,100 |
| 2007/9/3 |
2,320 |
2,360 |
2,310 |
2,315 |
-1.07% |
295,900 |
| 2007/8/31 |
2,350 |
2,355 |
2,315 |
2,340 |
+1.30% |
235,600 |
| 2007/8/30 |
2,380 |
2,380 |
2,295 |
2,310 |
-1.28% |
229,900 |
| 2007/8/29 |
2,350 |
2,350 |
2,315 |
2,340 |
-1.06% |
232,700 |
| 2007/8/28 |
2,390 |
2,390 |
2,335 |
2,365 |
-1.05% |
197,300 |
| 2007/8/27 |
2,425 |
2,445 |
2,375 |
2,390 |
-1.04% |
163,100 |
| 2007/8/24 |
2,435 |
2,435 |
2,390 |
2,415 |
-0.62% |
174,700 |
| 2007/8/23 |
2,430 |
2,470 |
2,420 |
2,430 |
+0.41% |
295,100 |
| 2007/8/22 |
2,400 |
2,430 |
2,385 |
2,420 |
+1.47% |
222,000 |
| 2007/8/21 |
2,460 |
2,460 |
2,385 |
2,385 |
-1.45% |
382,800 |
| 2007/8/20 |
2,485 |
2,485 |
2,400 |
2,420 |
+2.54% |
298,600 |
| 2007/8/17 |
2,380 |
2,430 |
2,355 |
2,360 |
-3.48% |
362,300 |
| 2007/8/16 |
2,415 |
2,455 |
2,385 |
2,445 |
+0.20% |
369,100 |
| 2007/8/15 |
2,515 |
2,520 |
2,420 |
2,440 |
-3.56% |
392,700 |
| 2007/8/14 |
2,520 |
2,580 |
2,510 |
2,530 |
+0.80% |
441,600 |
| 2007/8/13 |
2,600 |
2,615 |
2,505 |
2,510 |
-4.20% |
467,000 |
| 2007/8/10 |
2,600 |
2,675 |
2,565 |
2,620 |
+1.75% |
605,400 |
| 2007/8/9 |
2,650 |
2,655 |
2,565 |
2,575 |
-1.53% |
620,800 |
| 2007/8/8 |
2,605 |
2,630 |
2,570 |
2,615 |
+0.97% |
286,000 |
| 2007/8/7 |
2,600 |
2,605 |
2,565 |
2,590 |
+0.58% |
186,200 |
| 2007/8/6 |
2,550 |
2,575 |
2,530 |
2,575 |
+0.78% |
149,700 |
| 2007/8/3 |
2,575 |
2,600 |
2,540 |
2,555 |
-1.35% |
394,700 |
| 2007/8/2 |
2,600 |
2,600 |
2,555 |
2,590 |
-0.38% |
225,600 |
| 2007/8/1 |
2,630 |
2,630 |
2,555 |
2,600 |
-2.07% |
338,900 |
| 2007/7/31 |
2,655 |
2,670 |
2,615 |
2,655 |
+0.57% |
150,700 |
| 2007/7/30 |
2,625 |
2,650 |
2,590 |
2,640 |
+0.76% |
195,900 |
| 2007/7/27 |
2,615 |
2,665 |
2,585 |
2,620 |
-1.32% |
279,600 |
| 2007/7/26 |
2,705 |
2,720 |
2,645 |
2,655 |
-0.56% |
250,700 |
| 2007/7/25 |
2,655 |
2,690 |
2,635 |
2,670 |
+0.56% |
219,100 |
| 2007/7/24 |
2,650 |
2,665 |
2,630 |
2,655 |
+0.19% |
222,800 |
| 2007/7/23 |
2,680 |
2,685 |
2,635 |
2,650 |
-1.85% |
157,100 |
| 2007/7/20 |
2,720 |
2,725 |
2,690 |
2,700 |
-0.74% |
170,900 |
| 2007/7/19 |
2,735 |
2,735 |
2,710 |
2,720 |
+0.37% |
84,400 |
| 2007/7/18 |
2,765 |
2,765 |
2,710 |
2,710 |
-1.99% |
173,100 |
| 2007/7/17 |
2,755 |
2,775 |
2,730 |
2,765 |
+0.91% |
368,900 |
| 2007/7/13 |
2,775 |
2,775 |
2,730 |
2,740 |
+0.00% |
163,000 |
| 2007/7/12 |
2,715 |
2,775 |
2,715 |
2,740 |
+0.55% |
182,000 |
| 2007/7/11 |
2,755 |
2,755 |
2,715 |
2,725 |
-0.91% |
171,500 |
| 2007/7/10 |
2,735 |
2,760 |
2,730 |
2,750 |
+0.55% |
248,600 |
| 2007/7/9 |
2,750 |
2,755 |
2,730 |
2,735 |
+0.74% |
233,200 |
| 2007/7/6 |
2,740 |
2,750 |
2,705 |
2,715 |
-0.73% |
337,500 |
| 2007/7/5 |
2,720 |
2,760 |
2,720 |
2,735 |
+0.92% |
378,900 |
| 2007/7/4 |
2,705 |
2,720 |
2,690 |
2,710 |
-0.37% |
315,300 |
| 2007/7/3 |
2,715 |
2,740 |
2,710 |
2,720 |
+0.74% |
542,700 |
| 2007/7/2 |
2,710 |
2,715 |
2,695 |
2,700 |
-0.18% |
465,700 |
| 2007/6/29 |
2,700 |
2,710 |
2,690 |
2,705 |
-0.92% |
495,100 |
| 2007/6/28 |
2,720 |
2,760 |
2,710 |
2,730 |
+0.92% |
388,300 |
| 2007/6/27 |
2,730 |
2,745 |
2,700 |
2,705 |
-1.28% |
331,600 |
| 2007/6/26 |
2,755 |
2,760 |
2,730 |
2,740 |
-0.18% |
273,500 |
| 2007/6/25 |
2,760 |
2,800 |
2,745 |
2,745 |
+0.00% |
366,600 |
| 2007/6/22 |
2,800 |
2,800 |
2,730 |
2,745 |
-1.96% |
448,600 |
| 2007/6/21 |
2,775 |
2,830 |
2,775 |
2,800 |
+0.00% |
190,600 |
| 2007/6/20 |
2,855 |
2,855 |
2,780 |
2,800 |
-1.75% |
533,900 |
| 2007/6/19 |
2,855 |
2,875 |
2,835 |
2,850 |
+0.71% |
273,400 |
| 2007/6/18 |
2,820 |
2,845 |
2,795 |
2,830 |
+1.80% |
230,300 |
| 2007/6/15 |
2,775 |
2,795 |
2,760 |
2,780 |
+0.36% |
315,600 |
| 2007/6/14 |
2,790 |
2,795 |
2,725 |
2,770 |
-0.36% |
334,600 |
| 2007/6/13 |
2,810 |
2,810 |
2,755 |
2,780 |
-2.46% |
386,700 |
| 2007/6/12 |
2,790 |
2,855 |
2,770 |
2,850 |
-1.21% |
432,200 |
| 2007/6/11 |
2,920 |
2,920 |
2,880 |
2,885 |
-0.35% |
227,400 |
| 2007/6/8 |
2,885 |
2,900 |
2,855 |
2,895 |
+0.52% |
281,400 |
| 2007/6/7 |
2,830 |
2,890 |
2,830 |
2,880 |
+2.13% |
491,600 |
| 2007/6/6 |
2,850 |
2,855 |
2,815 |
2,820 |
-0.88% |
261,500 |
| 2007/6/5 |
2,845 |
2,890 |
2,830 |
2,845 |
+1.43% |
327,000 |
| 2007/6/4 |
2,825 |
2,830 |
2,785 |
2,805 |
-1.06% |
287,600 |
| 2007/6/1 |
2,845 |
2,850 |
2,820 |
2,835 |
+0.00% |
189,400 |
| 2007/5/31 |
2,820 |
2,835 |
2,820 |
2,835 |
+0.53% |
242,200 |
| 2007/5/30 |
2,825 |
2,835 |
2,805 |
2,820 |
+0.00% |
217,000 |
| 2007/5/29 |
2,845 |
2,845 |
2,810 |
2,820 |
-0.88% |
248,600 |
| 2007/5/28 |
2,820 |
2,850 |
2,810 |
2,845 |
+0.53% |
114,300 |
| 2007/5/25 |
2,835 |
2,850 |
2,810 |
2,830 |
-1.39% |
163,300 |
| 2007/5/24 |
2,880 |
2,885 |
2,855 |
2,870 |
-0.17% |
118,700 |
| 2007/5/23 |
2,850 |
2,930 |
2,835 |
2,875 |
+1.77% |
294,600 |
| 2007/5/22 |
2,790 |
2,845 |
2,790 |
2,825 |
+1.07% |
275,100 |
| 2007/5/21 |
2,785 |
2,830 |
2,780 |
2,795 |
+3.71% |
354,000 |
| 2007/5/18 |
2,690 |
2,725 |
2,685 |
2,695 |
-0.19% |
62,600 |
| 2007/5/17 |
2,680 |
2,730 |
2,680 |
2,700 |
+0.93% |
127,000 |
| 2007/5/16 |
2,685 |
2,695 |
2,660 |
2,675 |
-1.47% |
128,800 |
| 2007/5/15 |
2,750 |
2,760 |
2,685 |
2,715 |
-1.63% |
233,800 |
| 2007/5/14 |
2,750 |
2,780 |
2,725 |
2,760 |
+0.00% |
137,800 |
| 2007/5/11 |
2,780 |
2,780 |
2,750 |
2,760 |
-0.72% |
137,100 |
| 2007/5/10 |
2,785 |
2,800 |
2,770 |
2,780 |
-0.54% |
213,900 |
| 2007/5/9 |
2,785 |
2,805 |
2,780 |
2,795 |
-0.36% |
154,600 |
| 2007/5/8 |
2,810 |
2,820 |
2,795 |
2,805 |
-0.71% |
198,500 |
| 2007/5/7 |
2,835 |
2,855 |
2,820 |
2,825 |
+0.00% |
162,300 |
| 2007/5/2 |
2,805 |
2,825 |
2,770 |
2,825 |
+0.53% |
156,000 |
| 2007/5/1 |
2,795 |
2,815 |
2,785 |
2,810 |
-0.18% |
87,000 |
| 2007/4/27 |
2,830 |
2,850 |
2,795 |
2,815 |
+0.72% |
191,000 |
| 2007/4/26 |
2,800 |
2,805 |
2,785 |
2,795 |
+0.36% |
165,900 |
| 2007/4/25 |
2,795 |
2,795 |
2,765 |
2,785 |
-1.07% |
101,500 |
| 2007/4/24 |
2,825 |
2,825 |
2,785 |
2,815 |
+0.00% |
112,600 |
| 2007/4/23 |
2,785 |
2,840 |
2,785 |
2,815 |
+1.62% |
425,800 |
| 2007/4/20 |
2,770 |
2,780 |
2,765 |
2,770 |
+0.18% |
189,700 |
| 2007/4/19 |
2,760 |
2,775 |
2,755 |
2,765 |
+0.18% |
248,700 |
| 2007/4/18 |
2,730 |
2,765 |
2,720 |
2,760 |
+1.28% |
179,000 |
| 2007/4/17 |
2,750 |
2,755 |
2,720 |
2,725 |
-0.91% |
133,600 |
| 2007/4/16 |
2,745 |
2,775 |
2,740 |
2,750 |
+1.66% |
138,300 |
| 2007/4/13 |
2,745 |
2,760 |
2,695 |
2,705 |
-1.81% |
197,500 |
| 2007/4/12 |
2,760 |
2,770 |
2,720 |
2,755 |
-0.36% |
188,100 |
| 2007/4/11 |
2,760 |
2,770 |
2,750 |
2,765 |
-0.54% |
137,300 |
| 2007/4/10 |
2,770 |
2,780 |
2,735 |
2,780 |
+0.36% |
75,800 |
| 2007/4/9 |
2,735 |
2,785 |
2,735 |
2,770 |
+1.65% |
152,400 |
| 2007/4/6 |
2,720 |
2,730 |
2,690 |
2,725 |
-0.37% |
143,300 |
| 2007/4/5 |
2,740 |
2,740 |
2,725 |
2,735 |
+0.00% |
176,300 |
| 2007/4/4 |
2,715 |
2,745 |
2,715 |
2,735 |
+0.92% |
175,400 |
| 2007/4/3 |
2,740 |
2,740 |
2,680 |
2,710 |
+0.37% |
248,700 |
| 2007/4/2 |
2,735 |
2,745 |
2,700 |
2,700 |
+0.00% |
206,400 |
| 2007/3/30 |
2,705 |
2,710 |
2,680 |
2,700 |
+0.00% |
164,300 |
| 2007/3/29 |
2,685 |
2,720 |
2,665 |
2,700 |
-0.18% |
188,500 |
| 2007/3/28 |
2,700 |
2,735 |
2,685 |
2,705 |
+1.50% |
332,800 |
|
![マツモトキヨシ [上場廃止企業] 株価 チャート](/chart/s=9875/volb=1/e=240906.png)
