7901 (株)マツモト の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 401 | 401 | 401 | 401 | 1,000 | 1,336.67 |
| 1997-12-29 | 419 | 419 | 401 | 401 | 2,000 | 1,336.67 |
| 1997-12-25 | 380 | 380 | 380 | 380 | 2,000 | 1,266.67 |
| 1997-12-19 | 395 | 400 | 395 | 400 | 7,000 | 1,333.33 |
| 1997-12-18 | 400 | 400 | 400 | 400 | 10,000 | 1,333.33 |
| 1997-12-17 | 400 | 400 | 400 | 400 | 19,000 | 1,333.33 |
| 1997-12-15 | 438 | 438 | 438 | 438 | 3,000 | 1,460 |
| 1997-12-12 | 433 | 438 | 433 | 438 | 4,000 | 1,460 |
| 1997-12-11 | 447 | 448 | 438 | 438 | 7,000 | 1,460 |
| 1997-12-10 | 445 | 448 | 445 | 448 | 2,000 | 1,493.33 |
| 1997-12-05 | 488 | 488 | 488 | 488 | 5,000 | 1,626.67 |
| 1997-12-02 | 568 | 568 | 568 | 568 | 2,000 | 1,893.33 |
| 1997-11-28 | 569 | 569 | 569 | 569 | 2,000 | 1,896.67 |
| 1997-11-27 | 570 | 570 | 570 | 570 | 2,000 | 1,900 |
| 1997-11-18 | 667 | 667 | 667 | 667 | 2,000 | 2,223.33 |
| 1997-10-31 | 679 | 679 | 679 | 679 | 1,000 | 2,263.33 |
| 1997-10-24 | 680 | 680 | 680 | 680 | 1,000 | 2,266.67 |
| 1997-10-22 | 690 | 690 | 690 | 690 | 1,000 | 2,300 |
| 1997-10-20 | 695 | 695 | 695 | 695 | 1,000 | 2,316.67 |
| 1997-10-17 | 696 | 697 | 696 | 697 | 2,000 | 2,323.33 |
| 1997-10-02 | 699 | 699 | 699 | 699 | 1,000 | 2,330 |
| 1997-09-25 | 699 | 699 | 699 | 699 | 1,000 | 2,330 |
| 1997-09-22 | 683 | 683 | 683 | 683 | 2,000 | 2,276.67 |
| 1997-09-09 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 1997-09-05 | 680 | 680 | 680 | 680 | 1,000 | 2,266.67 |
| 1997-09-03 | 680 | 680 | 680 | 680 | 1,000 | 2,266.67 |
| 1997-09-02 | 718 | 718 | 718 | 718 | 1,000 | 2,393.33 |
| 1997-08-26 | 710 | 710 | 710 | 710 | 1,000 | 2,366.67 |
| 1997-08-25 | 687 | 687 | 687 | 687 | 1,000 | 2,290 |
| 1997-08-20 | 710 | 710 | 710 | 710 | 1,000 | 2,366.67 |
| 1997-08-19 | 708 | 708 | 702 | 702 | 6,000 | 2,340 |
| 1997-08-13 | 711 | 711 | 711 | 711 | 1,000 | 2,370 |
| 1997-08-11 | 720 | 720 | 701 | 701 | 4,000 | 2,336.67 |
| 1997-08-04 | 741 | 741 | 741 | 741 | 4,000 | 2,470 |
| 1997-08-01 | 742 | 742 | 742 | 742 | 1,000 | 2,473.33 |
| 1997-07-30 | 733 | 733 | 733 | 733 | 1,000 | 2,443.33 |
| 1997-07-25 | 725 | 725 | 725 | 725 | 1,000 | 2,416.67 |
| 1997-07-22 | 742 | 742 | 742 | 742 | 2,000 | 2,473.33 |
| 1997-07-15 | 735 | 735 | 735 | 735 | 4,000 | 2,450 |
| 1997-07-09 | 735 | 735 | 735 | 735 | 3,000 | 2,450 |
| 1997-07-02 | 750 | 750 | 750 | 750 | 1,000 | 2,500 |
| 1997-06-26 | 721 | 721 | 711 | 711 | 3,000 | 2,370 |
| 1997-06-23 | 721 | 721 | 721 | 721 | 1,000 | 2,403.33 |
| 1997-06-19 | 733 | 733 | 731 | 731 | 4,000 | 2,436.67 |
| 1997-06-17 | 730 | 730 | 730 | 730 | 1,000 | 2,433.33 |
| 1997-06-12 | 730 | 730 | 730 | 730 | 2,000 | 2,433.33 |
| 1997-06-09 | 750 | 750 | 750 | 750 | 1,000 | 2,500 |
| 1997-06-05 | 756 | 756 | 756 | 756 | 2,000 | 2,520 |
| 1997-06-04 | 758 | 758 | 758 | 758 | 2,000 | 2,526.67 |
| 1997-06-03 | 758 | 758 | 758 | 758 | 1,000 | 2,526.67 |
| 1997-05-27 | 764 | 764 | 750 | 750 | 2,000 | 2,500 |
| 1997-05-26 | 768 | 768 | 768 | 768 | 1,000 | 2,560 |
| 1997-05-22 | 731 | 731 | 731 | 731 | 1,000 | 2,436.67 |
| 1997-05-20 | 761 | 761 | 761 | 761 | 1,000 | 2,536.67 |
| 1997-05-16 | 764 | 764 | 764 | 764 | 1,000 | 2,546.67 |
| 1997-05-09 | 729 | 729 | 729 | 729 | 2,000 | 2,430 |
| 1997-05-07 | 764 | 764 | 764 | 764 | 1,000 | 2,546.67 |
| 1997-05-06 | 764 | 764 | 764 | 764 | 1,000 | 2,546.67 |
| 1997-04-25 | 820 | 820 | 820 | 820 | 1,000 | 2,733.33 |
| 1997-04-24 | 821 | 821 | 820 | 820 | 3,000 | 2,733.33 |
| 1997-04-22 | 816 | 816 | 816 | 816 | 1,000 | 2,720 |
| 1997-04-18 | 815 | 815 | 815 | 815 | 1,000 | 2,716.67 |
| 1997-04-10 | 715 | 715 | 715 | 715 | 1,000 | 2,383.33 |
| 1997-04-04 | 714 | 714 | 714 | 714 | 1,000 | 2,380 |
| 1997-04-02 | 710 | 710 | 710 | 710 | 2,000 | 2,366.67 |
| 1997-04-01 | 720 | 720 | 710 | 710 | 4,000 | 2,366.67 |
| 1997-03-31 | 737 | 737 | 720 | 720 | 3,000 | 2,400 |
| 1997-03-26 | 735 | 735 | 735 | 735 | 1,000 | 2,450 |
| 1997-03-25 | 710 | 730 | 710 | 730 | 10,000 | 2,433.33 |
| 1997-03-24 | 707 | 710 | 707 | 710 | 4,000 | 2,366.67 |
| 1997-03-21 | 706 | 707 | 706 | 707 | 3,000 | 2,356.67 |
| 1997-03-19 | 706 | 706 | 705 | 705 | 13,000 | 2,350 |
| 1997-03-18 | 790 | 790 | 700 | 700 | 30,000 | 2,333.33 |
| 1997-03-17 | 790 | 790 | 790 | 790 | 1,000 | 2,633.33 |
| 1997-03-13 | 792 | 792 | 792 | 792 | 2,000 | 2,640 |
| 1997-03-10 | 800 | 800 | 800 | 800 | 2,000 | 2,666.67 |
| 1997-03-07 | 800 | 800 | 800 | 800 | 3,000 | 2,666.67 |
| 1997-03-06 | 800 | 800 | 800 | 800 | 4,000 | 2,666.67 |
| 1997-03-04 | 820 | 820 | 820 | 820 | 1,000 | 2,733.33 |
| 1997-03-03 | 820 | 820 | 820 | 820 | 1,000 | 2,733.33 |
| 1997-02-28 | 872 | 872 | 822 | 822 | 16,000 | 2,740 |
| 1997-02-27 | 875 | 875 | 875 | 875 | 1,000 | 2,916.67 |
| 1997-02-25 | 880 | 880 | 879 | 879 | 2,000 | 2,930 |
| 1997-02-24 | 880 | 880 | 880 | 880 | 2,000 | 2,933.33 |
| 1997-02-20 | 916 | 916 | 902 | 902 | 2,000 | 3,006.67 |
| 1997-02-19 | 929 | 929 | 929 | 929 | 1,000 | 3,096.67 |
| 1997-02-18 | 936 | 936 | 936 | 936 | 2,000 | 3,120 |
| 1997-02-17 | 943 | 943 | 943 | 943 | 2,000 | 3,143.33 |
| 1997-02-14 | 946 | 946 | 946 | 946 | 1,000 | 3,153.33 |
| 1997-02-12 | 952 | 952 | 952 | 952 | 1,000 | 3,173.33 |
| 1997-02-07 | 970 | 970 | 970 | 970 | 1,000 | 3,233.33 |
| 1997-02-05 | 970 | 970 | 970 | 970 | 1,000 | 3,233.33 |
| 1997-02-04 | 960 | 970 | 960 | 970 | 2,000 | 3,233.33 |
| 1997-01-31 | 989 | 989 | 989 | 989 | 2,000 | 3,296.67 |
| 1997-01-30 | 990 | 990 | 989 | 989 | 19,000 | 3,296.67 |
| 1997-01-27 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 3,333.33 |
| 1997-01-24 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 3,333.33 |
| 1997-01-23 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 3,400 |
| 1997-01-20 | 1,040 | 1,040 | 1,030 | 1,040 | 6,000 | 3,466.67 |
| 1997-01-17 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 | 3,466.67 |
| 1997-01-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 3,700 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
