7901 (株)マツモト の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 3,633.33 |
| 1995-12-28 | 1,080 | 1,100 | 1,080 | 1,100 | 3,000 | 3,666.67 |
| 1995-12-27 | 1,050 | 1,080 | 1,050 | 1,080 | 4,000 | 3,600 |
| 1995-12-26 | 1,100 | 1,100 | 1,050 | 1,050 | 20,000 | 3,500 |
| 1995-12-25 | 1,150 | 1,150 | 1,110 | 1,110 | 7,000 | 3,700 |
| 1995-12-21 | 1,080 | 1,080 | 1,080 | 1,080 | 105,000 | 3,600 |
| 1995-12-20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 3,700 |
| 1995-12-15 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
| 1995-12-12 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 3,733.33 |
| 1995-12-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 3,666.67 |
| 1995-12-08 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 3,733.33 |
| 1995-12-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 3,666.67 |
| 1995-12-05 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 3,666.67 |
| 1995-11-29 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 3,700 |
| 1995-11-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1995-11-24 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 3,433.33 |
| 1995-11-22 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 3,366.67 |
| 1995-11-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1995-11-17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1995-11-16 | 1,080 | 1,080 | 1,060 | 1,060 | 9,000 | 3,533.33 |
| 1995-11-14 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 3,600 |
| 1995-11-13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 3,633.33 |
| 1995-11-08 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 1995-11-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 3,633.33 |
| 1995-11-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 3,700 |
| 1995-10-31 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 3,666.67 |
| 1995-10-30 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 3,600 |
| 1995-10-25 | 1,070 | 1,090 | 1,070 | 1,090 | 3,000 | 3,633.33 |
| 1995-10-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1995-10-23 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1995-10-16 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 | 3,400 |
| 1995-10-13 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 3,566.67 |
| 1995-10-12 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 3,566.67 |
| 1995-10-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 3,433.33 |
| 1995-10-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1995-10-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 3,400 |
| 1995-09-29 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 3,700 |
| 1995-09-28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 3,700 |
| 1995-09-27 | 1,020 | 1,110 | 1,020 | 1,110 | 3,000 | 3,700 |
| 1995-09-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 3,733.33 |
| 1995-09-25 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 3,733.33 |
| 1995-09-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 3,766.67 |
| 1995-09-14 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 3,666.67 |
| 1995-09-07 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 3,533.33 |
| 1995-09-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 3,500 |
| 1995-09-05 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 3,533.33 |
| 1995-09-04 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 3,566.67 |
| 1995-09-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 3,600 |
| 1995-08-31 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 3,600 |
| 1995-08-29 | 1,000 | 1,020 | 1,000 | 1,000 | 5,000 | 3,333.33 |
| 1995-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 3,333.33 |
| 1995-08-25 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 3,466.67 |
| 1995-08-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 3,466.67 |
| 1995-08-22 | 1,130 | 1,130 | 1,100 | 1,100 | 3,000 | 3,666.67 |
| 1995-08-21 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 3,766.67 |
| 1995-08-17 | 1,020 | 1,030 | 1,020 | 1,030 | 5,000 | 3,433.33 |
| 1995-08-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1995-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 3,333.33 |
| 1995-08-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1995-08-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 3,366.67 |
| 1995-08-07 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 3,333.33 |
| 1995-08-04 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 3,333.33 |
| 1995-08-03 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 3,366.67 |
| 1995-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 3,333.33 |
| 1995-08-01 | 995 | 1,000 | 995 | 1,000 | 3,000 | 3,333.33 |
| 1995-07-31 | 990 | 1,000 | 990 | 1,000 | 4,000 | 3,333.33 |
| 1995-07-28 | 1,010 | 1,010 | 990 | 990 | 2,000 | 3,300 |
| 1995-07-26 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 3,366.67 |
| 1995-07-25 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 3,400 |
| 1995-07-24 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 3,400 |
| 1995-07-21 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 3,400 |
| 1995-07-20 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 3,400 |
| 1995-07-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 3,433.33 |
| 1995-07-17 | 1,030 | 1,040 | 1,020 | 1,040 | 5,000 | 3,466.67 |
| 1995-07-14 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 3,433.33 |
| 1995-07-12 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 3,366.67 |
| 1995-07-11 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 3,400 |
| 1995-07-10 | 990 | 1,030 | 990 | 1,030 | 7,000 | 3,433.33 |
| 1995-07-07 | 980 | 990 | 980 | 990 | 5,000 | 3,300 |
| 1995-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1995-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1995-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 3,333.33 |
| 1995-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 3,333.33 |
| 1995-06-22 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 3,333.33 |
| 1995-06-21 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 3,333.33 |
| 1995-06-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 4,166.67 |
| 1995-06-09 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 4,433.33 |
| 1995-06-08 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 4,433.33 |
| 1995-05-31 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,500 |
| 1995-05-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 4,433.33 |
| 1995-05-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 4,366.67 |
| 1995-05-17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 4,400 |
| 1995-05-12 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 4,333.33 |
| 1995-05-11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 4,366.67 |
| 1995-05-09 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 | 5,166.67 |
| 1995-05-08 | 1,600 | 1,600 | 1,550 | 1,570 | 11,000 | 5,233.33 |
| 1995-05-02 | 1,460 | 1,570 | 1,450 | 1,570 | 7,000 | 5,233.33 |
| 1995-05-01 | 1,320 | 1,380 | 1,320 | 1,380 | 3,000 | 4,600 |
| 1995-04-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 4,333.33 |
| 1995-04-25 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 4,233.33 |
| 1995-04-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 4,100 |
| 1995-04-20 | 1,190 | 1,200 | 1,190 | 1,200 | 8,000 | 4,000 |
| 1995-04-19 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 3,933.33 |
| 1995-04-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 3,966.67 |
| 1995-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 4,000 |
| 1995-04-14 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 4,200 |
| 1995-04-13 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 4,200 |
| 1995-04-12 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 4,200 |
| 1995-04-11 | 1,260 | 1,260 | 1,260 | 1,260 | 5,000 | 4,200 |
| 1995-04-10 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 4,200 |
| 1995-04-07 | 1,280 | 1,280 | 1,260 | 1,260 | 4,000 | 4,200 |
| 1995-04-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 4,300 |
| 1995-03-31 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 4,866.67 |
| 1995-03-29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 4,533.33 |
| 1995-03-28 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 4,366.67 |
| 1995-03-27 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 4,266.67 |
| 1995-03-24 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 4,333.33 |
| 1995-03-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 5,333.33 |
| 1995-03-16 | 1,330 | 1,540 | 1,330 | 1,540 | 4,000 | 5,133.33 |
| 1995-03-10 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 5,666.67 |
| 1995-03-02 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 6,300 |
| 1995-03-01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 6,333.33 |
| 1995-02-28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 6,333.33 |
| 1995-02-15 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 7,933.33 |
| 1995-02-14 | 2,390 | 2,390 | 2,390 | 2,390 | 3,000 | 7,966.67 |
| 1995-02-09 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 7,966.67 |
| 1995-02-02 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 | 7,966.67 |
| 1995-01-25 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 8,166.67 |
| 1995-01-23 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 8,833.33 |
| 1995-01-19 | 2,820 | 2,820 | 2,820 | 2,820 | 1,000 | 9,400 |
| 1995-01-12 | 2,830 | 2,850 | 2,800 | 2,850 | 11,000 | 9,500 |
| 1995-01-11 | 2,850 | 2,850 | 2,810 | 2,830 | 8,000 | 9,433.33 |
| 1995-01-10 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 9,433.33 |
| 1995-01-06 | 2,900 | 2,900 | 2,850 | 2,850 | 13,000 | 9,500 |
| 1995-01-04 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 9,533.33 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
