7901 (株)マツモト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 900 | 900 | 880 | 900 | 2,700 | 900 |
| 2024-11-20 | 877 | 897 | 877 | 893 | 2,700 | 893 |
| 2024-11-19 | 901 | 901 | 875 | 877 | 2,100 | 877 |
| 2024-11-18 | 871 | 879 | 870 | 871 | 3,800 | 871 |
| 2024-11-15 | 900 | 900 | 870 | 881 | 7,400 | 881 |
| 2024-11-14 | 931 | 941 | 906 | 906 | 7,300 | 906 |
| 2024-11-13 | 951 | 975 | 918 | 931 | 6,600 | 931 |
| 2024-11-12 | 950 | 997 | 950 | 961 | 13,200 | 961 |
| 2024-11-11 | 986 | 992 | 956 | 957 | 18,500 | 957 |
| 2024-11-08 | 1,052 | 1,076 | 1,015 | 1,015 | 16,000 | 1,015 |
| 2024-11-07 | 1,092 | 1,161 | 1,013 | 1,049 | 31,200 | 1,049 |
| 2024-11-06 | 1,220 | 1,245 | 1,066 | 1,070 | 92,800 | 1,070 |
| 2024-11-05 | 1,185 | 1,425 | 1,134 | 1,230 | 324,400 | 1,230 |
| 2024-11-01 | 1,125 | 1,125 | 1,070 | 1,125 | 80,800 | 1,125 |
| 2024-10-31 | 975 | 975 | 975 | 975 | 9,600 | 975 |
| 2024-10-30 | 837 | 840 | 823 | 825 | 3,600 | 825 |
| 2024-10-29 | 827 | 835 | 820 | 835 | 1,300 | 835 |
| 2024-10-28 | 828 | 843 | 828 | 830 | 800 | 830 |
| 2024-10-25 | 831 | 831 | 827 | 827 | 2,100 | 827 |
| 2024-10-24 | 853 | 853 | 853 | 853 | 100 | 853 |
| 2024-10-23 | 862 | 862 | 855 | 857 | 2,100 | 857 |
| 2024-10-22 | 870 | 870 | 860 | 861 | 600 | 861 |
| 2024-10-21 | 863 | 863 | 853 | 855 | 700 | 855 |
| 2024-10-18 | 864 | 874 | 864 | 867 | 1,800 | 867 |
| 2024-10-17 | 887 | 887 | 869 | 869 | 900 | 869 |
| 2024-10-16 | 898 | 898 | 880 | 887 | 2,600 | 887 |
| 2024-10-15 | 885 | 900 | 885 | 898 | 2,900 | 898 |
| 2024-10-11 | 911 | 911 | 885 | 893 | 8,800 | 893 |
| 2024-10-10 | 952 | 952 | 911 | 911 | 2,900 | 911 |
| 2024-10-09 | 975 | 976 | 940 | 941 | 7,300 | 941 |
| 2024-10-08 | 985 | 985 | 976 | 976 | 2,700 | 976 |
| 2024-10-07 | 994 | 995 | 994 | 994 | 1,900 | 994 |
| 2024-10-04 | 997 | 1,008 | 981 | 994 | 4,700 | 994 |
| 2024-10-03 | 971 | 1,003 | 971 | 997 | 1,700 | 997 |
| 2024-10-02 | 984 | 987 | 984 | 985 | 1,000 | 985 |
| 2024-10-01 | 990 | 991 | 972 | 984 | 1,400 | 984 |
| 2024-09-30 | 984 | 990 | 971 | 990 | 3,400 | 990 |
| 2024-09-27 | 1,000 | 1,016 | 984 | 990 | 3,200 | 990 |
| 2024-09-26 | 1,006 | 1,006 | 1,000 | 1,001 | 1,700 | 1,001 |
| 2024-09-25 | 1,007 | 1,008 | 999 | 1,006 | 2,400 | 1,006 |
| 2024-09-24 | 1,030 | 1,030 | 1,005 | 1,007 | 2,500 | 1,007 |
| 2024-09-20 | 1,011 | 1,042 | 1,011 | 1,030 | 2,600 | 1,030 |
| 2024-09-19 | 1,050 | 1,062 | 1,010 | 1,011 | 3,100 | 1,011 |
| 2024-09-18 | 1,003 | 1,020 | 1,000 | 1,020 | 2,500 | 1,020 |
| 2024-09-17 | 1,004 | 1,064 | 1,004 | 1,017 | 1,300 | 1,017 |
| 2024-09-13 | 1,052 | 1,083 | 1,013 | 1,034 | 5,000 | 1,034 |
| 2024-09-12 | 1,099 | 1,130 | 1,052 | 1,052 | 7,600 | 1,052 |
| 2024-09-11 | 1,032 | 1,098 | 1,018 | 1,098 | 10,700 | 1,098 |
| 2024-09-10 | 1,026 | 1,032 | 1,002 | 1,032 | 1,400 | 1,032 |
| 2024-09-09 | 982 | 1,020 | 982 | 1,020 | 1,800 | 1,020 |
| 2024-09-06 | 1,040 | 1,040 | 1,005 | 1,012 | 4,000 | 1,012 |
| 2024-09-05 | 1,020 | 1,041 | 1,000 | 1,041 | 2,200 | 1,041 |
| 2024-09-04 | 1,060 | 1,070 | 1,026 | 1,033 | 8,800 | 1,033 |
| 2024-09-03 | 1,111 | 1,121 | 1,106 | 1,120 | 2,100 | 1,120 |
| 2024-09-02 | 1,106 | 1,144 | 1,096 | 1,106 | 5,200 | 1,106 |
| 2024-08-30 | 1,057 | 1,100 | 1,057 | 1,076 | 3,000 | 1,076 |
| 2024-08-29 | 1,061 | 1,079 | 1,061 | 1,079 | 700 | 1,079 |
| 2024-08-28 | 1,098 | 1,098 | 1,058 | 1,076 | 2,900 | 1,076 |
| 2024-08-27 | 1,070 | 1,119 | 1,061 | 1,097 | 10,100 | 1,097 |
| 2024-08-26 | 1,037 | 1,070 | 1,037 | 1,070 | 5,000 | 1,070 |
| 2024-08-23 | 1,060 | 1,065 | 1,035 | 1,037 | 1,600 | 1,037 |
| 2024-08-22 | 1,029 | 1,062 | 1,027 | 1,062 | 3,700 | 1,062 |
| 2024-08-21 | 1,027 | 1,043 | 1,024 | 1,027 | 3,500 | 1,027 |
| 2024-08-20 | 1,039 | 1,047 | 1,026 | 1,031 | 4,700 | 1,031 |
| 2024-08-19 | 1,062 | 1,062 | 1,026 | 1,028 | 2,800 | 1,028 |
| 2024-08-16 | 1,085 | 1,179 | 1,030 | 1,069 | 15,100 | 1,069 |
| 2024-08-15 | 1,010 | 1,070 | 1,010 | 1,055 | 5,400 | 1,055 |
| 2024-08-14 | 983 | 1,022 | 975 | 1,010 | 7,300 | 1,010 |
| 2024-08-13 | 947 | 1,032 | 947 | 1,011 | 4,300 | 1,011 |
| 2024-08-09 | 940 | 995 | 933 | 962 | 7,800 | 962 |
| 2024-08-08 | 915 | 972 | 881 | 942 | 11,400 | 942 |
| 2024-08-07 | 822 | 956 | 822 | 930 | 19,500 | 930 |
| 2024-08-06 | 881 | 940 | 800 | 837 | 32,700 | 837 |
| 2024-08-05 | 935 | 989 | 851 | 851 | 42,400 | 851 |
| 2024-08-02 | 1,225 | 1,225 | 1,145 | 1,151 | 14,900 | 1,151 |
| 2024-08-01 | 1,375 | 1,375 | 1,315 | 1,315 | 6,600 | 1,315 |
| 2024-07-31 | 1,399 | 1,399 | 1,355 | 1,377 | 4,900 | 1,377 |
| 2024-07-30 | 1,380 | 1,404 | 1,380 | 1,403 | 5,000 | 1,403 |
| 2024-07-29 | 1,448 | 1,450 | 1,385 | 1,386 | 16,100 | 1,386 |
| 2024-07-26 | 1,540 | 1,670 | 1,393 | 1,436 | 190,900 | 1,436 |
| 2024-07-25 | 1,419 | 1,435 | 1,349 | 1,380 | 7,800 | 1,380 |
| 2024-07-24 | 1,430 | 1,457 | 1,412 | 1,449 | 3,300 | 1,449 |
| 2024-07-23 | 1,427 | 1,467 | 1,427 | 1,450 | 4,200 | 1,450 |
| 2024-07-22 | 1,471 | 1,491 | 1,426 | 1,426 | 8,500 | 1,426 |
| 2024-07-19 | 1,528 | 1,531 | 1,511 | 1,511 | 700 | 1,511 |
| 2024-07-18 | 1,501 | 1,543 | 1,496 | 1,525 | 2,600 | 1,525 |
| 2024-07-17 | 1,530 | 1,543 | 1,500 | 1,525 | 2,600 | 1,525 |
| 2024-07-16 | 1,537 | 1,537 | 1,490 | 1,530 | 4,100 | 1,530 |
| 2024-07-12 | 1,484 | 1,518 | 1,453 | 1,513 | 4,900 | 1,513 |
| 2024-07-11 | 1,453 | 1,488 | 1,452 | 1,480 | 2,100 | 1,480 |
| 2024-07-10 | 1,485 | 1,485 | 1,450 | 1,453 | 4,200 | 1,453 |
| 2024-07-09 | 1,466 | 1,490 | 1,454 | 1,455 | 7,700 | 1,455 |
| 2024-07-08 | 1,500 | 1,500 | 1,470 | 1,481 | 5,300 | 1,481 |
| 2024-07-05 | 1,512 | 1,513 | 1,500 | 1,500 | 7,600 | 1,500 |
| 2024-07-04 | 1,548 | 1,566 | 1,505 | 1,512 | 9,800 | 1,512 |
| 2024-07-03 | 1,560 | 1,576 | 1,541 | 1,548 | 7,100 | 1,548 |
| 2024-07-02 | 1,590 | 1,590 | 1,537 | 1,557 | 6,100 | 1,557 |
| 2024-07-01 | 1,582 | 1,590 | 1,575 | 1,590 | 2,300 | 1,590 |
| 2024-06-28 | 1,580 | 1,586 | 1,572 | 1,574 | 3,700 | 1,574 |
| 2024-06-27 | 1,567 | 1,589 | 1,565 | 1,586 | 3,200 | 1,586 |
| 2024-06-26 | 1,600 | 1,600 | 1,565 | 1,583 | 2,500 | 1,583 |
| 2024-06-25 | 1,573 | 1,614 | 1,573 | 1,590 | 4,600 | 1,590 |
| 2024-06-24 | 1,556 | 1,593 | 1,547 | 1,590 | 7,200 | 1,590 |
| 2024-06-21 | 1,563 | 1,570 | 1,551 | 1,556 | 2,900 | 1,556 |
| 2024-06-20 | 1,572 | 1,605 | 1,560 | 1,563 | 5,200 | 1,563 |
| 2024-06-19 | 1,544 | 1,600 | 1,544 | 1,599 | 5,800 | 1,599 |
| 2024-06-18 | 1,565 | 1,587 | 1,548 | 1,552 | 5,000 | 1,552 |
| 2024-06-17 | 1,566 | 1,569 | 1,560 | 1,560 | 6,500 | 1,560 |
| 2024-06-14 | 1,600 | 1,634 | 1,581 | 1,590 | 9,100 | 1,590 |
| 2024-06-13 | 1,625 | 1,672 | 1,600 | 1,621 | 4,700 | 1,621 |
| 2024-06-12 | 1,625 | 1,640 | 1,590 | 1,631 | 7,800 | 1,631 |
| 2024-06-11 | 1,670 | 1,709 | 1,602 | 1,621 | 13,700 | 1,621 |
| 2024-06-10 | 1,548 | 1,719 | 1,548 | 1,670 | 35,000 | 1,670 |
| 2024-06-07 | 1,537 | 1,573 | 1,537 | 1,542 | 11,500 | 1,542 |
| 2024-06-06 | 1,622 | 1,622 | 1,558 | 1,573 | 13,300 | 1,573 |
| 2024-06-05 | 1,659 | 1,659 | 1,610 | 1,622 | 4,100 | 1,622 |
| 2024-06-04 | 1,620 | 1,658 | 1,605 | 1,649 | 12,200 | 1,649 |
| 2024-06-03 | 1,601 | 1,631 | 1,594 | 1,614 | 7,700 | 1,614 |
| 2024-05-31 | 1,581 | 1,615 | 1,570 | 1,601 | 16,100 | 1,601 |
| 2024-05-30 | 1,618 | 1,618 | 1,585 | 1,590 | 6,800 | 1,590 |
| 2024-05-29 | 1,649 | 1,649 | 1,600 | 1,618 | 6,400 | 1,618 |
| 2024-05-28 | 1,600 | 1,765 | 1,570 | 1,609 | 37,900 | 1,609 |
| 2024-05-27 | 1,624 | 1,624 | 1,583 | 1,585 | 11,800 | 1,585 |
| 2024-05-24 | 1,680 | 1,710 | 1,600 | 1,601 | 31,700 | 1,601 |
| 2024-05-23 | 2,012 | 2,012 | 1,675 | 1,680 | 114,400 | 1,680 |
| 2024-05-22 | 1,643 | 2,012 | 1,640 | 2,012 | 119,300 | 2,012 |
| 2024-05-21 | 1,635 | 1,660 | 1,611 | 1,612 | 4,200 | 1,612 |
| 2024-05-20 | 1,609 | 1,650 | 1,585 | 1,638 | 11,200 | 1,638 |
| 2024-05-17 | 1,598 | 1,617 | 1,575 | 1,577 | 7,200 | 1,577 |
| 2024-05-16 | 1,639 | 1,671 | 1,577 | 1,598 | 12,800 | 1,598 |
| 2024-05-15 | 1,651 | 1,720 | 1,639 | 1,639 | 16,000 | 1,639 |
| 2024-05-14 | 1,670 | 1,682 | 1,628 | 1,651 | 5,700 | 1,651 |
| 2024-05-13 | 1,640 | 1,670 | 1,610 | 1,668 | 11,400 | 1,668 |
| 2024-05-10 | 1,708 | 1,708 | 1,635 | 1,642 | 6,300 | 1,642 |
| 2024-05-09 | 1,740 | 1,740 | 1,669 | 1,676 | 10,600 | 1,676 |
| 2024-05-08 | 1,653 | 1,789 | 1,653 | 1,745 | 11,000 | 1,745 |
| 2024-05-07 | 1,621 | 1,670 | 1,564 | 1,649 | 20,400 | 1,649 |
| 2024-05-02 | 1,666 | 1,666 | 1,557 | 1,587 | 17,700 | 1,587 |
| 2024-05-01 | 1,638 | 1,686 | 1,627 | 1,666 | 9,900 | 1,666 |
| 2024-04-30 | 1,688 | 1,748 | 1,631 | 1,636 | 13,100 | 1,636 |
| 2024-04-26 | 1,710 | 1,710 | 1,613 | 1,666 | 10,800 | 1,666 |
| 2024-04-25 | 1,798 | 1,798 | 1,665 | 1,670 | 12,100 | 1,670 |
| 2024-04-24 | 1,764 | 1,829 | 1,732 | 1,761 | 11,200 | 1,761 |
| 2024-04-23 | 1,802 | 1,802 | 1,701 | 1,725 | 12,200 | 1,725 |
| 2024-04-22 | 1,719 | 1,911 | 1,719 | 1,830 | 23,500 | 1,830 |
| 2024-04-19 | 1,753 | 1,753 | 1,665 | 1,706 | 12,100 | 1,706 |
| 2024-04-18 | 1,795 | 1,810 | 1,713 | 1,741 | 13,900 | 1,741 |
| 2024-04-17 | 1,948 | 1,948 | 1,764 | 1,811 | 19,900 | 1,811 |
| 2024-04-16 | 2,006 | 2,015 | 1,885 | 1,909 | 9,600 | 1,909 |
| 2024-04-15 | 1,975 | 1,975 | 1,863 | 1,944 | 10,500 | 1,944 |
| 2024-04-12 | 1,999 | 2,078 | 1,921 | 1,970 | 11,400 | 1,970 |
| 2024-04-11 | 2,023 | 2,049 | 1,961 | 1,984 | 7,200 | 1,984 |
| 2024-04-10 | 2,075 | 2,119 | 2,020 | 2,067 | 8,300 | 2,067 |
| 2024-04-09 | 2,058 | 2,066 | 1,986 | 2,054 | 13,200 | 2,054 |
| 2024-04-08 | 2,039 | 2,058 | 1,930 | 2,058 | 32,000 | 2,058 |
| 2024-04-05 | 2,006 | 2,059 | 1,792 | 1,959 | 47,800 | 1,959 |
| 2024-04-04 | 2,172 | 2,205 | 2,004 | 2,056 | 25,700 | 2,056 |
| 2024-04-03 | 2,269 | 2,269 | 2,129 | 2,129 | 15,000 | 2,129 |
| 2024-04-02 | 2,320 | 2,327 | 2,233 | 2,244 | 18,100 | 2,244 |
| 2024-04-01 | 2,415 | 2,415 | 2,330 | 2,341 | 9,900 | 2,341 |
| 2024-03-29 | 2,500 | 2,501 | 2,365 | 2,403 | 21,300 | 2,403 |
| 2024-03-28 | 2,620 | 2,695 | 2,480 | 2,480 | 42,000 | 2,480 |
| 2024-03-27 | 2,674 | 2,690 | 2,470 | 2,602 | 53,800 | 2,602 |
| 2024-03-26 | 2,698 | 2,740 | 2,630 | 2,670 | 21,500 | 2,670 |
| 2024-03-25 | 2,785 | 2,785 | 2,680 | 2,698 | 14,400 | 2,698 |
| 2024-03-22 | 2,760 | 2,799 | 2,680 | 2,745 | 31,900 | 2,745 |
| 2024-03-21 | 2,700 | 2,896 | 2,665 | 2,750 | 35,400 | 2,750 |
| 2024-03-19 | 2,949 | 2,949 | 2,669 | 2,673 | 53,500 | 2,673 |
| 2024-03-18 | 2,845 | 2,970 | 2,845 | 2,955 | 51,900 | 2,955 |
| 2024-03-15 | 2,799 | 2,907 | 2,715 | 2,895 | 39,800 | 2,895 |
| 2024-03-14 | 2,876 | 3,100 | 2,626 | 2,800 | 177,400 | 2,800 |
| 2024-03-13 | 2,826 | 2,826 | 2,637 | 2,826 | 177,700 | 2,826 |
| 2024-03-12 | 1,526 | 2,326 | 1,526 | 2,326 | 219,900 | 2,326 |
| 2024-03-11 | 1,926 | 1,926 | 1,926 | 1,926 | 26,600 | 1,926 |
| 2024-03-08 | 2,926 | 2,926 | 2,426 | 2,426 | 233,800 | 2,426 |
| 2024-03-07 | 2,990 | 3,090 | 2,871 | 2,926 | 26,800 | 2,926 |
| 2024-03-06 | 3,015 | 3,105 | 2,955 | 2,983 | 19,500 | 2,983 |
| 2024-03-05 | 2,985 | 3,100 | 2,950 | 3,055 | 11,700 | 3,055 |
| 2024-03-04 | 2,950 | 3,175 | 2,901 | 3,055 | 31,100 | 3,055 |
| 2024-03-01 | 3,130 | 3,215 | 2,974 | 3,000 | 40,400 | 3,000 |
| 2024-02-29 | 3,465 | 3,680 | 3,030 | 3,205 | 151,600 | 3,205 |
| 2024-02-28 | 3,215 | 3,255 | 3,030 | 3,255 | 87,000 | 3,255 |
| 2024-02-27 | 2,766 | 2,805 | 2,711 | 2,755 | 8,300 | 2,755 |
| 2024-02-26 | 2,760 | 2,806 | 2,732 | 2,766 | 14,100 | 2,766 |
| 2024-02-22 | 2,790 | 2,790 | 2,711 | 2,789 | 9,700 | 2,789 |
| 2024-02-21 | 2,782 | 2,804 | 2,782 | 2,788 | 3,300 | 2,788 |
| 2024-02-20 | 2,816 | 2,825 | 2,793 | 2,824 | 5,800 | 2,824 |
| 2024-02-19 | 2,769 | 2,895 | 2,769 | 2,845 | 10,000 | 2,845 |
| 2024-02-16 | 2,650 | 2,997 | 2,619 | 2,819 | 58,600 | 2,819 |
| 2024-02-15 | 2,742 | 2,742 | 2,650 | 2,650 | 14,500 | 2,650 |
| 2024-02-14 | 2,816 | 2,816 | 2,715 | 2,731 | 20,500 | 2,731 |
| 2024-02-13 | 2,862 | 2,875 | 2,800 | 2,824 | 18,100 | 2,824 |
| 2024-02-09 | 2,892 | 2,892 | 2,810 | 2,835 | 15,100 | 2,835 |
| 2024-02-08 | 2,848 | 2,960 | 2,848 | 2,865 | 14,700 | 2,865 |
| 2024-02-07 | 2,850 | 2,874 | 2,799 | 2,850 | 14,000 | 2,850 |
| 2024-02-06 | 2,980 | 2,980 | 2,876 | 2,897 | 13,700 | 2,897 |
| 2024-02-05 | 2,889 | 2,980 | 2,886 | 2,955 | 9,200 | 2,955 |
| 2024-02-02 | 2,803 | 2,900 | 2,802 | 2,881 | 16,000 | 2,881 |
| 2024-02-01 | 2,932 | 2,932 | 2,823 | 2,850 | 17,100 | 2,850 |
| 2024-01-31 | 2,850 | 3,015 | 2,805 | 2,932 | 26,700 | 2,932 |
| 2024-01-30 | 2,907 | 2,912 | 2,832 | 2,851 | 15,200 | 2,851 |
| 2024-01-29 | 2,983 | 2,988 | 2,906 | 2,906 | 7,800 | 2,906 |
| 2024-01-26 | 2,980 | 3,005 | 2,918 | 2,965 | 17,800 | 2,965 |
| 2024-01-25 | 3,035 | 3,035 | 2,977 | 2,981 | 23,000 | 2,981 |
| 2024-01-24 | 3,220 | 3,250 | 3,035 | 3,035 | 34,400 | 3,035 |
| 2024-01-23 | 3,060 | 3,300 | 3,040 | 3,215 | 42,200 | 3,215 |
| 2024-01-22 | 3,065 | 3,165 | 3,025 | 3,060 | 26,200 | 3,060 |
| 2024-01-19 | 3,135 | 3,140 | 2,970 | 3,030 | 22,900 | 3,030 |
| 2024-01-18 | 3,075 | 3,170 | 3,015 | 3,135 | 23,200 | 3,135 |
| 2024-01-17 | 3,235 | 3,260 | 3,065 | 3,120 | 21,800 | 3,120 |
| 2024-01-16 | 3,185 | 3,335 | 3,155 | 3,175 | 28,500 | 3,175 |
| 2024-01-15 | 3,350 | 3,450 | 3,175 | 3,210 | 32,500 | 3,210 |
| 2024-01-12 | 3,340 | 3,410 | 3,300 | 3,310 | 54,500 | 3,310 |
| 2024-01-11 | 3,515 | 3,670 | 3,350 | 3,410 | 61,500 | 3,410 |
| 2024-01-10 | 3,795 | 3,800 | 3,595 | 3,595 | 54,000 | 3,595 |
| 2024-01-09 | 3,705 | 3,960 | 3,585 | 3,815 | 127,100 | 3,815 |
| 2024-01-05 | 3,385 | 4,120 | 3,370 | 3,915 | 248,300 | 3,915 |
| 2024-01-04 | 3,320 | 3,600 | 3,100 | 3,455 | 73,900 | 3,455 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
