7901 (株)マツモト の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 9,533.33 |
| 1994-12-28 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 9,666.67 |
| 1994-12-22 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 9,666.67 |
| 1994-12-21 | 2,910 | 2,910 | 2,900 | 2,900 | 4,000 | 9,666.67 |
| 1994-12-20 | 2,930 | 2,930 | 2,930 | 2,930 | 2,000 | 9,766.67 |
| 1994-12-16 | 2,930 | 2,930 | 2,930 | 2,930 | 3,000 | 9,766.67 |
| 1994-12-15 | 2,970 | 2,970 | 2,900 | 2,940 | 11,000 | 9,800 |
| 1994-12-14 | 2,990 | 2,990 | 2,990 | 2,990 | 5,000 | 9,966.67 |
| 1994-12-12 | 2,980 | 2,990 | 2,980 | 2,990 | 2,000 | 9,966.67 |
| 1994-12-09 | 2,960 | 3,000 | 2,960 | 3,000 | 3,000 | 10,000 |
| 1994-12-08 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 9,833.33 |
| 1994-12-07 | 2,950 | 2,970 | 2,950 | 2,970 | 2,000 | 9,900 |
| 1994-12-06 | 2,930 | 2,930 | 2,930 | 2,930 | 1,000 | 9,766.67 |
| 1994-12-02 | 2,970 | 2,970 | 2,950 | 2,950 | 4,000 | 9,833.33 |
| 1994-12-01 | 2,970 | 2,970 | 2,970 | 2,970 | 2,000 | 9,900 |
| 1994-11-30 | 2,990 | 2,990 | 2,990 | 2,990 | 3,000 | 9,966.67 |
| 1994-11-22 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 10,000 |
| 1994-11-18 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 10,000 |
| 1994-11-17 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 10,000 |
| 1994-11-16 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 10,000 |
| 1994-11-15 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 10,000 |
| 1994-11-14 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 10,000 |
| 1994-11-11 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 10,000 |
| 1994-11-09 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 10,000 |
| 1994-11-08 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 10,066.70 |
| 1994-11-04 | 3,000 | 3,030 | 3,000 | 3,030 | 3,000 | 10,100 |
| 1994-10-28 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 10,000 |
| 1994-10-25 | 3,060 | 3,060 | 3,000 | 3,000 | 3,000 | 10,000 |
| 1994-10-24 | 3,060 | 3,060 | 3,060 | 3,060 | 2,000 | 10,200 |
| 1994-10-21 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 10,200 |
| 1994-10-20 | 3,060 | 3,060 | 3,060 | 3,060 | 1,000 | 10,200 |
| 1994-10-19 | 3,050 | 3,050 | 3,050 | 3,050 | 7,000 | 10,166.70 |
| 1994-10-18 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 | 10,166.70 |
| 1994-10-17 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 10,266.70 |
| 1994-10-14 | 3,080 | 3,080 | 3,080 | 3,080 | 4,000 | 10,266.70 |
| 1994-10-12 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 10,266.70 |
| 1994-10-11 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 10,266.70 |
| 1994-10-07 | 3,080 | 3,080 | 3,070 | 3,070 | 28,000 | 10,233.30 |
| 1994-10-05 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 10,000 |
| 1994-09-29 | 3,170 | 3,170 | 3,170 | 3,170 | 1,000 | 10,566.70 |
| 1994-09-27 | 2,950 | 3,000 | 2,950 | 3,000 | 7,000 | 10,000 |
| 1994-09-26 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 9,833.33 |
| 1994-09-22 | 3,080 | 3,080 | 3,080 | 3,080 | 5,000 | 10,266.70 |
| 1994-09-21 | 3,090 | 3,090 | 3,080 | 3,080 | 8,000 | 10,266.70 |
| 1994-09-20 | 3,090 | 3,090 | 3,090 | 3,090 | 2,000 | 10,300 |
| 1994-09-19 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 10,266.70 |
| 1994-09-16 | 3,090 | 3,090 | 3,050 | 3,080 | 32,000 | 10,266.70 |
| 1994-09-13 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 10,266.70 |
| 1994-09-09 | 3,100 | 3,120 | 3,100 | 3,110 | 9,000 | 10,366.70 |
| 1994-09-07 | 3,140 | 3,140 | 3,100 | 3,100 | 5,000 | 10,333.30 |
| 1994-09-02 | 3,160 | 3,160 | 3,140 | 3,140 | 5,000 | 10,466.70 |
| 1994-09-01 | 3,180 | 3,180 | 3,180 | 3,180 | 4,000 | 10,600 |
| 1994-08-31 | 3,190 | 3,200 | 3,190 | 3,190 | 4,000 | 10,633.30 |
| 1994-08-30 | 3,190 | 3,190 | 3,180 | 3,180 | 6,000 | 10,600 |
| 1994-08-29 | 3,190 | 3,190 | 3,190 | 3,190 | 3,000 | 10,633.30 |
| 1994-08-26 | 3,190 | 3,200 | 3,180 | 3,200 | 7,000 | 10,666.70 |
| 1994-08-25 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 10,633.30 |
| 1994-08-24 | 3,200 | 3,200 | 3,180 | 3,180 | 5,000 | 10,600 |
| 1994-08-23 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 10,666.70 |
| 1994-08-19 | 3,220 | 3,220 | 3,180 | 3,180 | 7,000 | 10,600 |
| 1994-08-18 | 3,240 | 3,240 | 3,220 | 3,220 | 9,000 | 10,733.30 |
| 1994-08-17 | 3,230 | 3,230 | 3,220 | 3,230 | 3,000 | 10,766.70 |
| 1994-08-16 | 3,220 | 3,230 | 3,220 | 3,230 | 3,000 | 10,766.70 |
| 1994-08-15 | 3,210 | 3,220 | 3,210 | 3,220 | 3,000 | 10,733.30 |
| 1994-08-12 | 3,210 | 3,210 | 3,210 | 3,210 | 5,000 | 10,700 |
| 1994-08-11 | 3,230 | 3,240 | 3,210 | 3,210 | 4,000 | 10,700 |
| 1994-08-10 | 3,250 | 3,250 | 3,240 | 3,240 | 4,000 | 10,800 |
| 1994-08-09 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 10,833.30 |
| 1994-08-08 | 3,260 | 3,260 | 3,250 | 3,250 | 8,000 | 10,833.30 |
| 1994-08-05 | 3,260 | 3,260 | 3,260 | 3,260 | 5,000 | 10,866.70 |
| 1994-08-04 | 3,250 | 3,260 | 3,250 | 3,260 | 9,000 | 10,866.70 |
| 1994-08-03 | 3,270 | 3,270 | 3,240 | 3,240 | 9,000 | 10,800 |
| 1994-08-02 | 3,260 | 3,270 | 3,260 | 3,270 | 2,000 | 10,900 |
| 1994-08-01 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 | 10,866.70 |
| 1994-07-29 | 3,230 | 3,260 | 3,230 | 3,260 | 5,000 | 10,866.70 |
| 1994-07-28 | 3,220 | 3,230 | 3,220 | 3,230 | 2,000 | 10,766.70 |
| 1994-07-27 | 3,230 | 3,240 | 3,230 | 3,240 | 7,000 | 10,800 |
| 1994-07-26 | 3,230 | 3,230 | 3,230 | 3,230 | 2,000 | 10,766.70 |
| 1994-07-25 | 3,210 | 3,230 | 3,200 | 3,230 | 10,000 | 10,766.70 |
| 1994-07-22 | 3,210 | 3,210 | 3,210 | 3,210 | 3,000 | 10,700 |
| 1994-07-21 | 3,210 | 3,210 | 3,210 | 3,210 | 2,000 | 10,700 |
| 1994-07-20 | 3,210 | 3,210 | 3,200 | 3,200 | 8,000 | 10,666.70 |
| 1994-07-19 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 10,666.70 |
| 1994-07-18 | 3,210 | 3,210 | 3,200 | 3,200 | 3,000 | 10,666.70 |
| 1994-07-15 | 3,290 | 3,300 | 3,250 | 3,250 | 3,000 | 10,833.30 |
| 1994-07-14 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 | 10,633.30 |
| 1994-07-13 | 3,190 | 3,190 | 3,180 | 3,180 | 6,000 | 10,600 |
| 1994-07-12 | 3,200 | 3,200 | 3,180 | 3,180 | 6,000 | 10,600 |
| 1994-07-11 | 3,210 | 3,210 | 3,200 | 3,200 | 6,000 | 10,666.70 |
| 1994-07-08 | 3,210 | 3,210 | 3,200 | 3,210 | 5,000 | 10,700 |
| 1994-07-07 | 3,210 | 3,210 | 3,200 | 3,200 | 4,000 | 10,666.70 |
| 1994-07-05 | 3,210 | 3,210 | 3,210 | 3,210 | 2,000 | 10,700 |
| 1994-07-04 | 3,200 | 3,210 | 3,200 | 3,210 | 8,000 | 10,700 |
| 1994-07-01 | 3,200 | 3,220 | 3,200 | 3,210 | 5,000 | 10,700 |
| 1994-06-30 | 3,210 | 3,210 | 3,200 | 3,200 | 4,000 | 10,666.70 |
| 1994-06-29 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 10,666.70 |
| 1994-06-27 | 3,250 | 3,250 | 3,200 | 3,200 | 7,000 | 10,666.70 |
| 1994-06-24 | 3,250 | 3,250 | 3,250 | 3,250 | 8,000 | 10,833.30 |
| 1994-06-23 | 3,260 | 3,260 | 3,250 | 3,250 | 2,000 | 10,833.30 |
| 1994-06-22 | 3,260 | 3,260 | 3,250 | 3,250 | 6,000 | 10,833.30 |
| 1994-06-21 | 3,260 | 3,260 | 3,260 | 3,260 | 2,000 | 10,866.70 |
| 1994-06-20 | 3,300 | 3,300 | 3,260 | 3,260 | 10,000 | 10,866.70 |
| 1994-06-17 | 3,350 | 3,390 | 3,300 | 3,350 | 22,000 | 11,166.70 |
| 1994-06-16 | 3,270 | 3,290 | 3,260 | 3,260 | 11,000 | 10,866.70 |
| 1994-06-15 | 3,290 | 3,290 | 3,280 | 3,290 | 21,000 | 10,966.70 |
| 1994-06-14 | 3,350 | 3,400 | 3,300 | 3,300 | 11,000 | 11,000 |
| 1994-06-13 | 3,320 | 3,330 | 3,320 | 3,330 | 5,000 | 11,100 |
| 1994-06-10 | 3,250 | 3,300 | 3,250 | 3,250 | 5,000 | 10,833.30 |
| 1994-06-09 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 10,833.30 |
| 1994-06-08 | 3,330 | 3,350 | 3,330 | 3,350 | 11,000 | 11,166.70 |
| 1994-06-07 | 3,300 | 3,330 | 3,300 | 3,330 | 9,000 | 11,100 |
| 1994-06-06 | 3,270 | 3,330 | 3,270 | 3,300 | 10,000 | 11,000 |
| 1994-06-03 | 3,290 | 3,310 | 3,250 | 3,270 | 15,000 | 10,900 |
| 1994-06-02 | 3,230 | 3,280 | 3,220 | 3,280 | 4,000 | 10,933.30 |
| 1994-06-01 | 3,230 | 3,230 | 3,230 | 3,230 | 3,000 | 10,766.70 |
| 1994-05-31 | 3,200 | 3,230 | 3,190 | 3,230 | 7,000 | 10,766.70 |
| 1994-05-27 | 3,280 | 3,300 | 3,250 | 3,250 | 12,000 | 10,833.30 |
| 1994-05-26 | 3,290 | 3,300 | 3,200 | 3,250 | 7,000 | 10,833.30 |
| 1994-05-25 | 3,200 | 3,290 | 3,200 | 3,200 | 5,000 | 10,666.70 |
| 1994-05-24 | 3,250 | 3,270 | 3,240 | 3,250 | 8,000 | 10,833.30 |
| 1994-05-23 | 3,270 | 3,310 | 3,270 | 3,270 | 8,000 | 10,900 |
| 1994-05-20 | 3,200 | 3,250 | 3,150 | 3,220 | 9,000 | 10,733.30 |
| 1994-05-19 | 3,130 | 3,150 | 3,130 | 3,150 | 4,000 | 10,500 |
| 1994-05-18 | 3,110 | 3,120 | 3,110 | 3,120 | 7,000 | 10,400 |
| 1994-05-16 | 3,120 | 3,120 | 3,100 | 3,100 | 5,000 | 10,333.30 |
| 1994-05-13 | 3,100 | 3,100 | 3,100 | 3,100 | 6,000 | 10,333.30 |
| 1994-05-12 | 3,090 | 3,100 | 3,080 | 3,100 | 10,000 | 10,333.30 |
| 1994-05-11 | 3,080 | 3,090 | 3,080 | 3,090 | 5,000 | 10,300 |
| 1994-05-10 | 3,100 | 3,100 | 3,080 | 3,080 | 5,000 | 10,266.70 |
| 1994-05-09 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 10,333.30 |
| 1994-05-06 | 3,080 | 3,080 | 3,080 | 3,080 | 2,000 | 10,266.70 |
| 1994-05-02 | 3,070 | 3,070 | 3,070 | 3,070 | 4,000 | 10,233.30 |
| 1994-04-28 | 3,060 | 3,090 | 3,060 | 3,070 | 5,000 | 10,233.30 |
| 1994-04-27 | 3,060 | 3,060 | 3,050 | 3,050 | 2,000 | 10,166.70 |
| 1994-04-26 | 3,100 | 3,100 | 3,050 | 3,050 | 9,000 | 10,166.70 |
| 1994-04-25 | 3,060 | 3,060 | 3,060 | 3,060 | 4,000 | 10,200 |
| 1994-04-22 | 3,100 | 3,100 | 3,000 | 3,050 | 9,000 | 10,166.70 |
| 1994-04-21 | 3,100 | 3,100 | 3,100 | 3,100 | 4,000 | 10,333.30 |
| 1994-04-20 | 3,080 | 3,080 | 3,050 | 3,050 | 6,000 | 10,166.70 |
| 1994-04-19 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 10,333.30 |
| 1994-04-18 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 10,666.70 |
| 1994-04-15 | 3,270 | 3,270 | 3,200 | 3,200 | 8,000 | 10,666.70 |
| 1994-04-14 | 3,270 | 3,270 | 3,270 | 3,270 | 1,000 | 10,900 |
| 1994-04-13 | 3,370 | 3,370 | 3,270 | 3,270 | 6,000 | 10,900 |
| 1994-04-12 | 3,350 | 3,390 | 3,320 | 3,390 | 23,000 | 11,300 |
| 1994-04-11 | 3,370 | 3,370 | 3,200 | 3,350 | 11,000 | 11,166.70 |
| 1994-04-08 | 3,380 | 3,380 | 3,250 | 3,370 | 12,000 | 11,233.30 |
| 1994-04-07 | 3,170 | 3,390 | 3,170 | 3,390 | 8,000 | 11,300 |
| 1994-04-06 | 3,200 | 3,250 | 3,200 | 3,250 | 21,000 | 10,833.30 |
| 1994-04-05 | 3,250 | 3,250 | 3,160 | 3,200 | 9,000 | 10,666.70 |
| 1994-04-04 | 3,200 | 3,200 | 3,100 | 3,150 | 12,000 | 10,500 |
| 1994-04-01 | 3,240 | 3,250 | 3,150 | 3,250 | 12,000 | 10,833.30 |
| 1994-03-31 | 3,290 | 3,300 | 3,240 | 3,290 | 12,000 | 10,966.70 |
| 1994-03-30 | 3,020 | 3,240 | 3,020 | 3,240 | 17,000 | 10,800 |
| 1994-03-29 | 3,030 | 3,110 | 3,030 | 3,040 | 17,000 | 10,133.30 |
| 1994-03-28 | 3,200 | 3,200 | 3,000 | 3,000 | 18,000 | 10,000 |
| 1994-03-25 | 3,280 | 3,280 | 3,200 | 3,200 | 13,000 | 10,666.70 |
| 1994-03-24 | 3,300 | 3,350 | 3,250 | 3,350 | 37,000 | 11,166.70 |
| 1994-03-23 | 3,300 | 3,340 | 3,200 | 3,200 | 75,000 | 10,666.70 |
| 1994-03-22 | 3,600 | 3,600 | 3,600 | 3,600 | 366,000 | 12,000 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
