7901 (株)マツモト の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 1998-12-25 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 1998-12-24 | 410 | 420 | 410 | 420 | 5,000 | 1,400 |
| 1998-12-22 | 410 | 420 | 410 | 420 | 4,000 | 1,400 |
| 1998-12-21 | 400 | 410 | 400 | 410 | 3,000 | 1,366.67 |
| 1998-12-18 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 1998-12-17 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 1998-12-16 | 405 | 430 | 405 | 425 | 8,000 | 1,416.67 |
| 1998-12-15 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 1998-12-14 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 1998-12-10 | 499 | 499 | 499 | 499 | 1,000 | 1,663.33 |
| 1998-12-08 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 1998-12-04 | 537 | 537 | 537 | 537 | 1,000 | 1,790 |
| 1998-12-03 | 537 | 537 | 537 | 537 | 1,000 | 1,790 |
| 1998-11-25 | 525 | 525 | 525 | 525 | 1,000 | 1,750 |
| 1998-11-24 | 525 | 525 | 525 | 525 | 2,000 | 1,750 |
| 1998-11-20 | 525 | 525 | 525 | 525 | 1,000 | 1,750 |
| 1998-11-18 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 1998-11-10 | 550 | 550 | 550 | 550 | 2,000 | 1,833.33 |
| 1998-11-09 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 1998-10-21 | 381 | 381 | 381 | 381 | 1,000 | 1,270 |
| 1998-10-16 | 380 | 380 | 380 | 380 | 2,000 | 1,266.67 |
| 1998-10-14 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 1998-10-12 | 391 | 391 | 391 | 391 | 1,000 | 1,303.33 |
| 1998-10-02 | 494 | 494 | 494 | 494 | 1,000 | 1,646.67 |
| 1998-09-30 | 495 | 495 | 495 | 495 | 1,000 | 1,650 |
| 1998-09-25 | 517 | 517 | 500 | 500 | 4,000 | 1,666.67 |
| 1998-09-21 | 518 | 518 | 518 | 518 | 1,000 | 1,726.67 |
| 1998-09-18 | 519 | 519 | 519 | 519 | 1,000 | 1,730 |
| 1998-09-16 | 520 | 520 | 520 | 520 | 2,000 | 1,733.33 |
| 1998-09-10 | 525 | 525 | 525 | 525 | 1,000 | 1,750 |
| 1998-09-03 | 540 | 540 | 537 | 537 | 2,000 | 1,790 |
| 1998-09-01 | 545 | 545 | 540 | 540 | 4,000 | 1,800 |
| 1998-08-31 | 549 | 549 | 545 | 545 | 2,000 | 1,816.67 |
| 1998-08-28 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 1998-08-27 | 559 | 559 | 555 | 555 | 4,000 | 1,850 |
| 1998-08-25 | 569 | 569 | 569 | 569 | 1,000 | 1,896.67 |
| 1998-08-24 | 574 | 574 | 570 | 570 | 3,000 | 1,900 |
| 1998-08-21 | 575 | 575 | 575 | 575 | 2,000 | 1,916.67 |
| 1998-08-18 | 579 | 579 | 579 | 579 | 2,000 | 1,930 |
| 1998-08-07 | 590 | 590 | 590 | 590 | 1,000 | 1,966.67 |
| 1998-08-05 | 590 | 590 | 590 | 590 | 1,000 | 1,966.67 |
| 1998-08-03 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 1998-07-24 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 1998-07-23 | 580 | 580 | 580 | 580 | 2,000 | 1,933.33 |
| 1998-07-21 | 561 | 561 | 561 | 561 | 1,000 | 1,870 |
| 1998-07-17 | 560 | 560 | 560 | 560 | 25,000 | 1,866.67 |
| 1998-07-14 | 520 | 520 | 520 | 520 | 2,000 | 1,733.33 |
| 1998-07-13 | 520 | 520 | 520 | 520 | 24,000 | 1,733.33 |
| 1998-07-10 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 1998-07-09 | 514 | 514 | 514 | 514 | 3,000 | 1,713.33 |
| 1998-07-02 | 560 | 560 | 560 | 560 | 1,000 | 1,866.67 |
| 1998-06-25 | 588 | 588 | 588 | 588 | 1,000 | 1,960 |
| 1998-06-24 | 578 | 578 | 578 | 578 | 2,000 | 1,926.67 |
| 1998-06-16 | 475 | 475 | 475 | 475 | 1,000 | 1,583.33 |
| 1998-06-11 | 461 | 461 | 461 | 461 | 2,000 | 1,536.67 |
| 1998-06-10 | 458 | 458 | 458 | 458 | 1,000 | 1,526.67 |
| 1998-06-02 | 562 | 562 | 562 | 562 | 1,000 | 1,873.33 |
| 1998-05-26 | 503 | 503 | 503 | 503 | 1,000 | 1,676.67 |
| 1998-05-21 | 509 | 509 | 509 | 509 | 2,000 | 1,696.67 |
| 1998-05-13 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 1998-05-06 | 555 | 555 | 555 | 555 | 1,000 | 1,850 |
| 1998-04-23 | 589 | 589 | 589 | 589 | 2,000 | 1,963.33 |
| 1998-04-22 | 589 | 589 | 589 | 589 | 2,000 | 1,963.33 |
| 1998-04-21 | 535 | 535 | 535 | 535 | 1,000 | 1,783.33 |
| 1998-04-14 | 535 | 535 | 535 | 535 | 1,000 | 1,783.33 |
| 1998-04-09 | 528 | 528 | 528 | 528 | 3,000 | 1,760 |
| 1998-04-02 | 590 | 590 | 590 | 590 | 1,000 | 1,966.67 |
| 1998-04-01 | 606 | 606 | 606 | 606 | 1,000 | 2,020 |
| 1998-03-19 | 625 | 625 | 625 | 625 | 2,000 | 2,083.33 |
| 1998-03-10 | 625 | 625 | 625 | 625 | 2,000 | 2,083.33 |
| 1998-03-09 | 625 | 625 | 625 | 625 | 1,000 | 2,083.33 |
| 1998-03-05 | 630 | 630 | 602 | 602 | 2,000 | 2,006.67 |
| 1998-03-04 | 601 | 601 | 601 | 601 | 1,000 | 2,003.33 |
| 1998-02-27 | 610 | 610 | 610 | 610 | 1,000 | 2,033.33 |
| 1998-02-26 | 579 | 590 | 579 | 590 | 3,000 | 1,966.67 |
| 1998-02-25 | 530 | 530 | 530 | 530 | 3,000 | 1,766.67 |
| 1998-02-24 | 525 | 525 | 525 | 525 | 5,000 | 1,750 |
| 1998-02-20 | 546 | 546 | 546 | 546 | 1,000 | 1,820 |
| 1998-02-18 | 570 | 570 | 570 | 570 | 2,000 | 1,900 |
| 1998-02-17 | 570 | 570 | 570 | 570 | 1,000 | 1,900 |
| 1998-02-13 | 533 | 533 | 533 | 533 | 1,000 | 1,776.67 |
| 1998-02-03 | 520 | 520 | 520 | 520 | 2,000 | 1,733.33 |
| 1998-02-02 | 520 | 520 | 520 | 520 | 5,000 | 1,733.33 |
| 1998-01-29 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 1998-01-28 | 491 | 491 | 491 | 491 | 1,000 | 1,636.67 |
| 1998-01-26 | 490 | 490 | 490 | 490 | 1,000 | 1,633.33 |
| 1998-01-23 | 481 | 481 | 481 | 481 | 1,000 | 1,603.33 |
| 1998-01-22 | 420 | 420 | 420 | 420 | 4,000 | 1,400 |
| 1998-01-14 | 407 | 407 | 407 | 407 | 3,000 | 1,356.67 |
| 1998-01-09 | 428 | 428 | 428 | 428 | 1,000 | 1,426.67 |
| 1998-01-08 | 429 | 429 | 429 | 429 | 1,000 | 1,430 |
| 1998-01-07 | 429 | 429 | 429 | 429 | 1,000 | 1,430 |
| 1998-01-06 | 429 | 429 | 429 | 429 | 1,000 | 1,430 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
