7901 (株)マツモト の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 3,566.67 |
| 1996-12-26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 3,533.33 |
| 1996-12-25 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 | 3,533.33 |
| 1996-12-19 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 3,733.33 |
| 1996-12-17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1996-12-09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 3,666.67 |
| 1996-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1996-12-02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1996-11-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 3,800 |
| 1996-11-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1996-11-20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 3,800 |
| 1996-11-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 3,600 |
| 1996-11-07 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 3,600 |
| 1996-11-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1996-10-29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 3,633.33 |
| 1996-10-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 3,666.67 |
| 1996-10-25 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 | 3,666.67 |
| 1996-10-24 | 1,090 | 1,090 | 1,090 | 1,090 | 26,000 | 3,633.33 |
| 1996-10-23 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 | 3,600 |
| 1996-10-22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 3,666.67 |
| 1996-10-21 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 | 3,666.67 |
| 1996-10-18 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 | 3,666.67 |
| 1996-10-15 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 | 3,666.67 |
| 1996-10-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1996-10-08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 3,833.33 |
| 1996-10-07 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 3,833.33 |
| 1996-10-04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 3,866.67 |
| 1996-10-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1996-09-26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 4,000 |
| 1996-09-25 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 4,000 |
| 1996-09-19 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 3,933.33 |
| 1996-09-18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 3,933.33 |
| 1996-09-17 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 3,933.33 |
| 1996-09-06 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 3,866.67 |
| 1996-09-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 3,933.33 |
| 1996-09-04 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 3,966.67 |
| 1996-08-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1996-08-29 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 | 4,000 |
| 1996-08-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 4,066.67 |
| 1996-08-26 | 1,260 | 1,260 | 1,240 | 1,240 | 2,000 | 4,133.33 |
| 1996-08-21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 4,233.33 |
| 1996-08-14 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 4,200 |
| 1996-08-09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 4,133.33 |
| 1996-08-06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 4,200 |
| 1996-08-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 4,266.67 |
| 1996-07-31 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 | 4,200 |
| 1996-07-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 4,266.67 |
| 1996-07-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 4,333.33 |
| 1996-07-25 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 4,400 |
| 1996-07-23 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 4,366.67 |
| 1996-07-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 4,400 |
| 1996-07-17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 4,400 |
| 1996-07-16 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 | 4,433.33 |
| 1996-07-10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 4,366.67 |
| 1996-07-05 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 | 4,500 |
| 1996-07-04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 4,500 |
| 1996-07-03 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 4,500 |
| 1996-07-02 | 1,300 | 1,330 | 1,300 | 1,330 | 4,000 | 4,433.33 |
| 1996-07-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 4,233.33 |
| 1996-06-28 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 4,233.33 |
| 1996-06-25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 4,100 |
| 1996-06-21 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 | 3,966.67 |
| 1996-06-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 3,933.33 |
| 1996-06-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 4,233.33 |
| 1996-06-17 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 4,233.33 |
| 1996-06-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 4,333.33 |
| 1996-06-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,500 |
| 1996-05-31 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 4,433.33 |
| 1996-05-24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 4,566.67 |
| 1996-05-20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 4,633.33 |
| 1996-05-17 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 4,666.67 |
| 1996-05-16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 4,633.33 |
| 1996-05-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 4,400 |
| 1996-05-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 4,400 |
| 1996-05-07 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 | 4,533.33 |
| 1996-05-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 4,666.67 |
| 1996-04-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 4,666.67 |
| 1996-04-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 4,433.33 |
| 1996-04-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 4,666.67 |
| 1996-04-23 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 4,666.67 |
| 1996-04-22 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 4,600 |
| 1996-04-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 4,600 |
| 1996-04-18 | 1,400 | 1,400 | 1,390 | 1,400 | 4,000 | 4,666.67 |
| 1996-04-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 4,633.33 |
| 1996-04-15 | 1,360 | 1,390 | 1,360 | 1,360 | 3,000 | 4,533.33 |
| 1996-04-11 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 | 4,400 |
| 1996-04-10 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 4,333.33 |
| 1996-04-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 4,200 |
| 1996-04-08 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 4,100 |
| 1996-04-05 | 1,230 | 1,240 | 1,220 | 1,230 | 5,000 | 4,100 |
| 1996-04-04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 4,066.67 |
| 1996-04-03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 4,066.67 |
| 1996-03-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1996-03-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 3,933.33 |
| 1996-03-26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 3,900 |
| 1996-03-22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 4,000 |
| 1996-03-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1996-03-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1996-03-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1996-03-15 | 1,170 | 1,170 | 1,170 | 1,170 | 28,000 | 3,900 |
| 1996-03-14 | 1,170 | 1,170 | 1,170 | 1,170 | 28,000 | 3,900 |
| 1996-03-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 3,866.67 |
| 1996-03-04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 4,000 |
| 1996-03-01 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 4,000 |
| 1996-02-29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 4,033.33 |
| 1996-02-26 | 1,330 | 1,330 | 1,270 | 1,270 | 2,000 | 4,233.33 |
| 1996-02-23 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 4,233.33 |
| 1996-02-22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 4,300 |
| 1996-02-21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 4,766.67 |
| 1996-02-19 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 4,800 |
| 1996-02-16 | 1,440 | 1,440 | 1,440 | 1,440 | 28,000 | 4,800 |
| 1996-02-15 | 1,440 | 1,440 | 1,440 | 1,440 | 28,000 | 4,800 |
| 1996-02-13 | 1,440 | 1,450 | 1,440 | 1,450 | 7,000 | 4,833.33 |
| 1996-02-09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 4,833.33 |
| 1996-02-08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 4,833.33 |
| 1996-02-06 | 1,440 | 1,450 | 1,430 | 1,430 | 12,000 | 4,766.67 |
| 1996-02-05 | 1,450 | 1,450 | 1,420 | 1,450 | 7,000 | 4,833.33 |
| 1996-02-02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 4,733.33 |
| 1996-01-31 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 4,500 |
| 1996-01-25 | 1,320 | 1,380 | 1,320 | 1,380 | 3,000 | 4,600 |
| 1996-01-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 4,366.67 |
| 1996-01-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 4,333.33 |
| 1996-01-22 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 4,333.33 |
| 1996-01-19 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 4,233.33 |
| 1996-01-18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 4,266.67 |
| 1996-01-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 3,866.67 |
| 1996-01-10 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 3,833.33 |
| 1996-01-09 | 1,150 | 1,160 | 1,150 | 1,150 | 9,000 | 3,833.33 |
| 1996-01-08 | 1,060 | 1,100 | 1,060 | 1,100 | 7,000 | 3,666.67 |
| 1996-01-05 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 3,500 |
| 1996-01-04 | 1,110 | 1,110 | 1,050 | 1,050 | 20,000 | 3,500 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
