7901 (株)マツモト の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 2,251 | 2,323 | 2,215 | 2,323 | 1,500 | 2,323 |
| 2022-05-18 | 2,480 | 2,700 | 2,395 | 2,395 | 4,100 | 2,395 |
| 2022-05-17 | 2,340 | 2,445 | 2,340 | 2,400 | 700 | 2,400 |
| 2022-05-16 | 2,250 | 2,322 | 2,250 | 2,322 | 1,600 | 2,322 |
| 2022-05-13 | 2,245 | 2,245 | 2,240 | 2,240 | 400 | 2,240 |
| 2022-05-12 | 2,240 | 2,294 | 2,240 | 2,294 | 1,300 | 2,294 |
| 2022-05-11 | 2,230 | 2,240 | 2,230 | 2,240 | 900 | 2,240 |
| 2022-05-10 | 2,200 | 2,200 | 2,190 | 2,190 | 1,200 | 2,190 |
| 2022-05-09 | 2,179 | 2,190 | 2,178 | 2,179 | 1,700 | 2,179 |
| 2022-05-06 | 2,140 | 2,184 | 2,140 | 2,140 | 3,600 | 2,140 |
| 2022-05-02 | 2,065 | 2,084 | 2,065 | 2,084 | 200 | 2,084 |
| 2022-04-28 | 2,000 | 2,065 | 2,000 | 2,065 | 800 | 2,065 |
| 2022-04-27 | 2,066 | 2,066 | 1,966 | 1,966 | 200 | 1,966 |
| 2022-04-26 | 1,980 | 2,060 | 1,980 | 2,060 | 1,500 | 2,060 |
| 2022-04-25 | 1,880 | 2,055 | 1,880 | 2,030 | 2,000 | 2,030 |
| 2022-04-22 | - | - | - | 1,960 | - | 1,960 |
| 2022-04-21 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,960 |
| 2022-04-20 | 1,950 | 2,050 | 1,950 | 2,050 | 1,500 | 2,050 |
| 2022-04-19 | 1,927 | 1,975 | 1,927 | 1,975 | 2,900 | 1,975 |
| 2022-04-18 | 1,890 | 1,930 | 1,890 | 1,928 | 500 | 1,928 |
| 2022-04-15 | 1,911 | 1,930 | 1,891 | 1,930 | 3,000 | 1,930 |
| 2022-04-14 | 1,909 | 1,957 | 1,909 | 1,911 | 4,400 | 1,911 |
| 2022-04-13 | 1,892 | 1,909 | 1,830 | 1,909 | 2,400 | 1,909 |
| 2022-04-12 | 1,831 | 1,880 | 1,830 | 1,880 | 6,600 | 1,880 |
| 2022-04-11 | 1,829 | 1,830 | 1,829 | 1,830 | 3,100 | 1,830 |
| 2022-04-08 | 1,808 | 1,808 | 1,783 | 1,783 | 200 | 1,783 |
| 2022-04-07 | 1,821 | 1,821 | 1,782 | 1,782 | 200 | 1,782 |
| 2022-04-06 | - | - | - | 1,781 | - | 1,781 |
| 2022-04-05 | - | - | - | 1,781 | - | 1,781 |
| 2022-04-04 | 1,824 | 1,824 | 1,781 | 1,781 | 1,200 | 1,781 |
| 2022-04-01 | 1,821 | 1,852 | 1,812 | 1,812 | 600 | 1,812 |
| 2022-03-31 | 1,819 | 1,819 | 1,772 | 1,781 | 1,600 | 1,781 |
| 2022-03-30 | 1,819 | 1,819 | 1,819 | 1,819 | 100 | 1,819 |
| 2022-03-29 | - | - | - | 1,820 | - | 1,820 |
| 2022-03-28 | 1,801 | 1,820 | 1,781 | 1,820 | 1,400 | 1,820 |
| 2022-03-25 | - | - | - | 1,823 | - | 1,823 |
| 2022-03-24 | 1,803 | 1,823 | 1,803 | 1,823 | 200 | 1,823 |
| 2022-03-23 | - | - | - | 1,801 | - | 1,801 |
| 2022-03-22 | 1,801 | 1,801 | 1,801 | 1,801 | 300 | 1,801 |
| 2022-03-18 | 1,817 | 1,834 | 1,817 | 1,834 | 200 | 1,834 |
| 2022-03-17 | - | - | - | 1,817 | - | 1,817 |
| 2022-03-16 | 1,817 | 1,817 | 1,817 | 1,817 | 100 | 1,817 |
| 2022-03-15 | - | - | - | 1,857 | - | 1,857 |
| 2022-03-14 | 1,861 | 1,861 | 1,861 | 1,861 | 100 | 1,861 |
| 2022-03-11 | - | - | - | 1,821 | - | 1,821 |
| 2022-03-10 | 1,821 | 1,821 | 1,821 | 1,821 | 100 | 1,821 |
| 2022-03-09 | 1,821 | 1,821 | 1,821 | 1,821 | 400 | 1,821 |
| 2022-03-08 | 1,850 | 1,901 | 1,812 | 1,861 | 1,500 | 1,861 |
| 2022-03-07 | - | - | - | 1,999 | - | 1,999 |
| 2022-03-04 | - | - | - | 1,999 | - | 1,999 |
| 2022-03-03 | - | - | - | 1,999 | - | 1,999 |
| 2022-03-02 | - | - | - | 2,017 | - | 2,017 |
| 2022-03-01 | 1,889 | 2,055 | 1,847 | 2,019 | 4,300 | 2,019 |
| 2022-02-28 | - | - | - | 1,849 | - | 1,849 |
| 2022-02-25 | - | - | - | 1,849 | - | 1,849 |
| 2022-02-24 | - | - | - | 1,869 | - | 1,869 |
| 2022-02-22 | - | - | - | 1,869 | - | 1,869 |
| 2022-02-21 | - | - | - | 1,869 | - | 1,869 |
| 2022-02-18 | 1,789 | 1,869 | 1,789 | 1,869 | 400 | 1,869 |
| 2022-02-17 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2022-02-16 | - | - | - | 1,795 | - | 1,795 |
| 2022-02-15 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 2022-02-14 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2022-02-10 | 1,850 | 1,850 | 1,801 | 1,801 | 1,300 | 1,801 |
| 2022-02-09 | - | - | - | 1,906 | - | 1,906 |
| 2022-02-08 | - | - | - | 1,906 | - | 1,906 |
| 2022-02-07 | - | - | - | 1,906 | - | 1,906 |
| 2022-02-04 | - | - | - | 1,906 | - | 1,906 |
| 2022-02-03 | - | - | - | 1,906 | - | 1,906 |
| 2022-02-02 | 1,906 | 1,906 | 1,906 | 1,906 | 100 | 1,906 |
| 2022-02-01 | - | - | - | 1,831 | - | 1,831 |
| 2022-01-31 | 1,831 | 1,831 | 1,831 | 1,831 | 100 | 1,831 |
| 2022-01-28 | - | - | - | 1,824 | - | 1,824 |
| 2022-01-27 | 1,824 | 1,824 | 1,824 | 1,824 | 100 | 1,824 |
| 2022-01-26 | - | - | - | 1,835 | - | 1,835 |
| 2022-01-25 | 1,870 | 1,870 | 1,835 | 1,835 | 300 | 1,835 |
| 2022-01-24 | - | - | - | 1,870 | - | 1,870 |
| 2022-01-21 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2022-01-20 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2022-01-19 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2022-01-18 | 1,880 | 1,880 | 1,855 | 1,855 | 700 | 1,855 |
| 2022-01-17 | 1,875 | 1,875 | 1,875 | 1,875 | 100 | 1,875 |
| 2022-01-14 | 1,879 | 1,901 | 1,879 | 1,900 | 300 | 1,900 |
| 2022-01-13 | - | - | - | 1,879 | - | 1,879 |
| 2022-01-12 | 1,887 | 1,887 | 1,879 | 1,879 | 300 | 1,879 |
| 2022-01-11 | 1,877 | 1,877 | 1,877 | 1,877 | 100 | 1,877 |
| 2022-01-07 | 1,876 | 1,876 | 1,876 | 1,876 | 100 | 1,876 |
| 2022-01-06 | 1,891 | 1,891 | 1,830 | 1,860 | 700 | 1,860 |
| 2022-01-05 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 1,870 |
| 2022-01-04 | - | - | - | 1,856 | - | 1,856 |
分割・併合履歴 ： [2017-10-27]1株→0.1株
