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 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 10,190 | 12,850 | 10,040 | 12,140 | 137,000 | 12,140 |
| 2023-06-08 | 9,850 | 10,320 | 9,670 | 10,220 | 19,600 | 10,220 |
| 2023-06-07 | 10,000 | 10,000 | 9,720 | 9,860 | 4,000 | 9,860 |
| 2023-06-06 | 10,300 | 10,300 | 9,900 | 9,900 | 10,500 | 9,900 |
| 2023-06-05 | 10,010 | 10,450 | 9,860 | 10,200 | 16,600 | 10,200 |
| 2023-06-02 | 9,630 | 10,170 | 9,630 | 9,810 | 9,100 | 9,810 |
| 2023-06-01 | 9,900 | 9,900 | 9,580 | 9,650 | 11,600 | 9,650 |
| 2023-05-31 | 9,540 | 10,110 | 9,380 | 9,900 | 19,500 | 9,900 |
| 2023-05-30 | 9,030 | 9,850 | 9,000 | 9,690 | 13,300 | 9,690 |
| 2023-05-29 | 9,370 | 9,370 | 9,000 | 9,100 | 6,100 | 9,100 |
| 2023-05-26 | 9,750 | 9,750 | 9,170 | 9,300 | 8,200 | 9,300 |
| 2023-05-25 | 9,850 | 10,000 | 9,530 | 9,680 | 10,400 | 9,680 |
| 2023-05-24 | 9,930 | 9,980 | 9,700 | 9,820 | 8,100 | 9,820 |
| 2023-05-23 | 10,330 | 10,340 | 9,880 | 9,980 | 13,600 | 9,980 |
| 2023-05-22 | 10,070 | 10,350 | 10,020 | 10,350 | 8,700 | 10,350 |
| 2023-05-19 | 9,900 | 10,080 | 9,800 | 9,970 | 10,900 | 9,970 |
| 2023-05-18 | 9,900 | 10,370 | 9,850 | 9,950 | 16,500 | 9,950 |
| 2023-05-17 | 10,200 | 10,290 | 10,000 | 10,000 | 12,200 | 10,000 |
| 2023-05-16 | 10,310 | 10,500 | 10,170 | 10,250 | 10,300 | 10,250 |
| 2023-05-15 | 10,050 | 10,750 | 10,000 | 10,310 | 22,300 | 10,310 |
| 2023-05-12 | 10,650 | 10,920 | 9,830 | 10,150 | 31,700 | 10,150 |
| 2023-05-11 | 11,170 | 11,400 | 10,600 | 10,640 | 20,300 | 10,640 |
| 2023-05-10 | 10,740 | 11,300 | 10,680 | 11,120 | 41,100 | 11,120 |
| 2023-05-09 | 9,990 | 11,350 | 9,920 | 10,450 | 87,200 | 10,450 |
| 2023-05-08 | 9,910 | 10,280 | 9,910 | 9,910 | 16,900 | 9,910 |
| 2023-05-02 | 9,810 | 10,150 | 9,710 | 9,800 | 13,500 | 9,800 |
| 2023-05-01 | 9,610 | 10,680 | 9,350 | 9,800 | 32,700 | 9,800 |
| 2023-04-28 | 10,010 | 10,300 | 9,710 | 9,720 | 18,800 | 9,720 |
| 2023-04-27 | 8,910 | 10,400 | 8,910 | 10,010 | 61,400 | 10,010 |
| 2023-04-26 | 8,380 | 9,390 | 8,370 | 8,900 | 31,800 | 8,900 |
| 2023-04-25 | 8,190 | 9,180 | 7,910 | 8,440 | 49,200 | 8,440 |
| 2023-04-24 | 7,690 | 8,120 | 7,100 | 7,760 | 26,500 | 7,760 |
| 2023-04-21 | 9,130 | 9,470 | 8,150 | 8,210 | 48,100 | 8,210 |
| 2023-04-20 | 10,230 | 10,250 | 7,800 | 8,680 | 50,700 | 8,680 |
| 2023-04-19 | 10,370 | 10,620 | 10,250 | 10,270 | 17,700 | 10,270 |
| 2023-04-18 | 10,270 | 10,720 | 10,250 | 10,370 | 21,300 | 10,370 |
| 2023-04-17 | 10,100 | 10,180 | 9,970 | 10,020 | 16,400 | 10,020 |
| 2023-04-14 | 10,000 | 10,500 | 9,950 | 10,090 | 18,500 | 10,090 |
| 2023-04-13 | 10,440 | 10,540 | 9,900 | 9,900 | 14,200 | 9,900 |
| 2023-04-12 | 10,690 | 10,770 | 10,390 | 10,440 | 11,200 | 10,440 |
| 2023-04-11 | 10,680 | 11,010 | 10,400 | 10,510 | 16,900 | 10,510 |
| 2023-04-10 | 10,070 | 10,800 | 10,020 | 10,500 | 34,300 | 10,500 |
| 2023-04-07 | 9,800 | 10,220 | 9,800 | 9,920 | 15,300 | 9,920 |
| 2023-04-06 | 10,720 | 11,080 | 9,770 | 9,950 | 75,300 | 9,950 |
| 2023-04-05 | 9,220 | 9,750 | 9,200 | 9,580 | 14,900 | 9,580 |
| 2023-04-04 | 9,380 | 9,640 | 8,920 | 9,330 | 28,200 | 9,330 |
| 2023-04-03 | 8,910 | 9,410 | 8,800 | 9,400 | 15,200 | 9,400 |
| 2023-03-31 | 9,320 | 9,320 | 8,910 | 9,060 | 14,600 | 9,060 |
| 2023-03-30 | 9,140 | 9,800 | 9,120 | 9,340 | 19,100 | 9,340 |
| 2023-03-29 | 9,780 | 9,780 | 9,160 | 9,290 | 31,400 | 9,290 |
| 2023-03-28 | 9,730 | 10,880 | 9,730 | 10,050 | 37,800 | 10,050 |
| 2023-03-27 | 10,960 | 11,030 | 9,400 | 9,720 | 44,700 | 9,720 |
| 2023-03-24 | 11,280 | 11,750 | 10,760 | 10,910 | 48,000 | 10,910 |
| 2023-03-23 | 10,360 | 11,660 | 10,170 | 11,100 | 81,100 | 11,100 |
| 2023-03-22 | 11,850 | 12,290 | 10,580 | 10,800 | 99,300 | 10,800 |
| 2023-03-20 | 10,890 | 11,250 | 10,380 | 11,250 | 102,100 | 11,250 |
| 2023-03-17 | 8,500 | 10,060 | 8,380 | 9,750 | 187,600 | 9,750 |
| 2023-03-16 | 9,550 | 11,350 | 8,060 | 8,560 | 128,500 | 8,560 |
| 2023-03-15 | 11,400 | 13,580 | 9,300 | 10,000 | 303,800 | 10,000 |
| 2023-03-14 | 9,290 | 10,640 | 9,290 | 10,640 | 125,800 | 10,640 |
| 2023-03-13 | 8,600 | 9,140 | 7,290 | 9,140 | 201,500 | 9,140 |
| 2023-03-10 | 7,640 | 7,640 | 7,640 | 7,640 | 6,400 | 7,640 |
| 2023-03-09 | 6,640 | 6,640 | 6,640 | 6,640 | 37,100 | 6,640 |
| 2023-03-08 | 5,410 | 5,640 | 5,030 | 5,640 | 65,700 | 5,640 |
| 2023-03-07 | 4,215 | 4,940 | 4,200 | 4,940 | 24,900 | 4,940 |
| 2023-03-06 | 4,275 | 4,340 | 4,205 | 4,240 | 5,000 | 4,240 |
| 2023-03-03 | 4,460 | 4,480 | 4,290 | 4,345 | 4,400 | 4,345 |
| 2023-03-02 | 4,490 | 4,500 | 4,385 | 4,390 | 2,500 | 4,390 |
| 2023-03-01 | 4,560 | 4,560 | 4,400 | 4,420 | 6,100 | 4,420 |
| 2023-02-28 | 4,790 | 4,790 | 4,570 | 4,590 | 7,300 | 4,590 |
| 2023-02-27 | 4,700 | 4,840 | 4,665 | 4,755 | 3,900 | 4,755 |
| 2023-02-24 | 4,865 | 4,865 | 4,640 | 4,770 | 10,500 | 4,770 |
| 2023-02-22 | 5,080 | 5,080 | 4,850 | 4,890 | 8,000 | 4,890 |
| 2023-02-21 | 5,220 | 5,220 | 5,060 | 5,080 | 3,700 | 5,080 |
| 2023-02-20 | 4,935 | 5,290 | 4,915 | 5,230 | 9,000 | 5,230 |
| 2023-02-17 | 4,935 | 5,050 | 4,935 | 4,960 | 5,100 | 4,960 |
| 2023-02-16 | 4,885 | 4,950 | 4,870 | 4,935 | 5,900 | 4,935 |
| 2023-02-15 | 5,140 | 5,140 | 4,865 | 4,985 | 3,100 | 4,985 |
| 2023-02-14 | 5,020 | 5,120 | 4,905 | 5,040 | 3,900 | 5,040 |
| 2023-02-13 | 5,220 | 5,220 | 5,000 | 5,020 | 6,500 | 5,020 |
| 2023-02-10 | 5,260 | 5,330 | 5,060 | 5,220 | 7,600 | 5,220 |
| 2023-02-09 | 5,270 | 5,270 | 5,110 | 5,260 | 7,500 | 5,260 |
| 2023-02-08 | 5,260 | 5,320 | 5,260 | 5,270 | 2,400 | 5,270 |
| 2023-02-07 | 5,270 | 5,330 | 5,200 | 5,260 | 3,300 | 5,260 |
| 2023-02-06 | 5,290 | 5,320 | 5,200 | 5,270 | 1,500 | 5,270 |
| 2023-02-03 | 5,400 | 5,430 | 5,200 | 5,290 | 2,700 | 5,290 |
| 2023-02-02 | 5,380 | 5,420 | 5,370 | 5,400 | 2,300 | 5,400 |
| 2023-02-01 | 5,470 | 5,520 | 5,360 | 5,400 | 6,500 | 5,400 |
| 2023-01-31 | 5,470 | 5,470 | 5,390 | 5,470 | 3,000 | 5,470 |
| 2023-01-30 | 5,650 | 5,650 | 5,380 | 5,400 | 11,100 | 5,400 |
| 2023-01-27 | 5,660 | 5,820 | 5,610 | 5,660 | 8,400 | 5,660 |
| 2023-01-26 | 6,510 | 6,600 | 5,710 | 5,710 | 46,900 | 5,710 |
| 2023-01-25 | 5,810 | 6,480 | 5,760 | 6,210 | 31,300 | 6,210 |
| 2023-01-24 | 5,530 | 5,940 | 5,530 | 5,810 | 11,400 | 5,810 |
| 2023-01-23 | 5,550 | 5,640 | 5,540 | 5,630 | 2,700 | 5,630 |
| 2023-01-20 | 5,490 | 5,680 | 5,490 | 5,650 | 4,100 | 5,650 |
| 2023-01-19 | 5,460 | 5,590 | 5,430 | 5,590 | 3,300 | 5,590 |
| 2023-01-18 | 5,400 | 5,550 | 5,400 | 5,480 | 3,900 | 5,480 |
| 2023-01-17 | 5,500 | 5,590 | 5,380 | 5,430 | 3,800 | 5,430 |
| 2023-01-16 | 5,740 | 5,810 | 5,410 | 5,430 | 6,500 | 5,430 |
| 2023-01-13 | 5,450 | 5,960 | 5,380 | 5,800 | 18,800 | 5,800 |
| 2023-01-12 | 5,630 | 5,670 | 5,480 | 5,510 | 2,300 | 5,510 |
| 2023-01-11 | 5,650 | 5,710 | 5,630 | 5,630 | 2,300 | 5,630 |
| 2023-01-10 | 5,440 | 5,800 | 5,440 | 5,540 | 3,400 | 5,540 |
| 2023-01-06 | 5,350 | 5,510 | 5,350 | 5,410 | 1,400 | 5,410 |
| 2023-01-05 | 5,730 | 5,780 | 5,390 | 5,510 | 5,600 | 5,510 |
| 2023-01-04 | 5,350 | 5,740 | 5,290 | 5,730 | 5,800 | 5,730 |
分割・併合履歴 ： [2017-10-27]1株→0.1株
