7901 (株)マツモト の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0910,19012,85010,04012,140137,00012,140
2023-06-089,85010,3209,67010,22019,60010,220
2023-06-0710,00010,0009,7209,8604,0009,860
2023-06-0610,30010,3009,9009,90010,5009,900
2023-06-0510,01010,4509,86010,20016,60010,200
2023-06-029,63010,1709,6309,8109,1009,810
2023-06-019,9009,9009,5809,65011,6009,650
2023-05-319,54010,1109,3809,90019,5009,900
2023-05-309,0309,8509,0009,69013,3009,690
2023-05-299,3709,3709,0009,1006,1009,100
2023-05-269,7509,7509,1709,3008,2009,300
2023-05-259,85010,0009,5309,68010,4009,680
2023-05-249,9309,9809,7009,8208,1009,820
2023-05-2310,33010,3409,8809,98013,6009,980
2023-05-2210,07010,35010,02010,3508,70010,350
2023-05-199,90010,0809,8009,97010,9009,970
2023-05-189,90010,3709,8509,95016,5009,950
2023-05-1710,20010,29010,00010,00012,20010,000
2023-05-1610,31010,50010,17010,25010,30010,250
2023-05-1510,05010,75010,00010,31022,30010,310
2023-05-1210,65010,9209,83010,15031,70010,150
2023-05-1111,17011,40010,60010,64020,30010,640
2023-05-1010,74011,30010,68011,12041,10011,120
2023-05-099,99011,3509,92010,45087,20010,450
2023-05-089,91010,2809,9109,91016,9009,910
2023-05-029,81010,1509,7109,80013,5009,800
2023-05-019,61010,6809,3509,80032,7009,800
2023-04-2810,01010,3009,7109,72018,8009,720
2023-04-278,91010,4008,91010,01061,40010,010
2023-04-268,3809,3908,3708,90031,8008,900
2023-04-258,1909,1807,9108,44049,2008,440
2023-04-247,6908,1207,1007,76026,5007,760
2023-04-219,1309,4708,1508,21048,1008,210
2023-04-2010,23010,2507,8008,68050,7008,680
2023-04-1910,37010,62010,25010,27017,70010,270
2023-04-1810,27010,72010,25010,37021,30010,370
2023-04-1710,10010,1809,97010,02016,40010,020
2023-04-1410,00010,5009,95010,09018,50010,090
2023-04-1310,44010,5409,9009,90014,2009,900
2023-04-1210,69010,77010,39010,44011,20010,440
2023-04-1110,68011,01010,40010,51016,90010,510
2023-04-1010,07010,80010,02010,50034,30010,500
2023-04-079,80010,2209,8009,92015,3009,920
2023-04-0610,72011,0809,7709,95075,3009,950
2023-04-059,2209,7509,2009,58014,9009,580
2023-04-049,3809,6408,9209,33028,2009,330
2023-04-038,9109,4108,8009,40015,2009,400
2023-03-319,3209,3208,9109,06014,6009,060
2023-03-309,1409,8009,1209,34019,1009,340
2023-03-299,7809,7809,1609,29031,4009,290
2023-03-289,73010,8809,73010,05037,80010,050
2023-03-2710,96011,0309,4009,72044,7009,720
2023-03-2411,28011,75010,76010,91048,00010,910
2023-03-2310,36011,66010,17011,10081,10011,100
2023-03-2211,85012,29010,58010,80099,30010,800
2023-03-2010,89011,25010,38011,250102,10011,250
2023-03-178,50010,0608,3809,750187,6009,750
2023-03-169,55011,3508,0608,560128,5008,560
2023-03-1511,40013,5809,30010,000303,80010,000
2023-03-149,29010,6409,29010,640125,80010,640
2023-03-138,6009,1407,2909,140201,5009,140
2023-03-107,6407,6407,6407,6406,4007,640
2023-03-096,6406,6406,6406,64037,1006,640
2023-03-085,4105,6405,0305,64065,7005,640
2023-03-074,2154,9404,2004,94024,9004,940
2023-03-064,2754,3404,2054,2405,0004,240
2023-03-034,4604,4804,2904,3454,4004,345
2023-03-024,4904,5004,3854,3902,5004,390
2023-03-014,5604,5604,4004,4206,1004,420
2023-02-284,7904,7904,5704,5907,3004,590
2023-02-274,7004,8404,6654,7553,9004,755
2023-02-244,8654,8654,6404,77010,5004,770
2023-02-225,0805,0804,8504,8908,0004,890
2023-02-215,2205,2205,0605,0803,7005,080
2023-02-204,9355,2904,9155,2309,0005,230
2023-02-174,9355,0504,9354,9605,1004,960
2023-02-164,8854,9504,8704,9355,9004,935
2023-02-155,1405,1404,8654,9853,1004,985
2023-02-145,0205,1204,9055,0403,9005,040
2023-02-135,2205,2205,0005,0206,5005,020
2023-02-105,2605,3305,0605,2207,6005,220
2023-02-095,2705,2705,1105,2607,5005,260
2023-02-085,2605,3205,2605,2702,4005,270
2023-02-075,2705,3305,2005,2603,3005,260
2023-02-065,2905,3205,2005,2701,5005,270
2023-02-035,4005,4305,2005,2902,7005,290
2023-02-025,3805,4205,3705,4002,3005,400
2023-02-015,4705,5205,3605,4006,5005,400
2023-01-315,4705,4705,3905,4703,0005,470
2023-01-305,6505,6505,3805,40011,1005,400
2023-01-275,6605,8205,6105,6608,4005,660
2023-01-266,5106,6005,7105,71046,9005,710
2023-01-255,8106,4805,7606,21031,3006,210
2023-01-245,5305,9405,5305,81011,4005,810
2023-01-235,5505,6405,5405,6302,7005,630
2023-01-205,4905,6805,4905,6504,1005,650
2023-01-195,4605,5905,4305,5903,3005,590
2023-01-185,4005,5505,4005,4803,9005,480
2023-01-175,5005,5905,3805,4303,8005,430
2023-01-165,7405,8105,4105,4306,5005,430
2023-01-135,4505,9605,3805,80018,8005,800
2023-01-125,6305,6705,4805,5102,3005,510
2023-01-115,6505,7105,6305,6302,3005,630
2023-01-105,4405,8005,4405,5403,4005,540
2023-01-065,3505,5105,3505,4101,4005,410
2023-01-055,7305,7805,3905,5105,6005,510
2023-01-045,3505,7405,2905,7305,8005,730

分割・併合履歴 : [2017-10-27]1株→0.1株