7901 (株)マツモト の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-24 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 1999-12-22 | 509 | 510 | 509 | 510 | 3,000 | 1,700 |
| 1999-12-21 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 1999-12-14 | 480 | 480 | 479 | 480 | 6,000 | 1,600 |
| 1999-12-03 | 500 | 500 | 497 | 497 | 3,000 | 1,656.67 |
| 1999-12-02 | 497 | 497 | 497 | 497 | 1,000 | 1,656.67 |
| 1999-11-30 | 480 | 480 | 480 | 480 | 2,000 | 1,600 |
| 1999-11-24 | 470 | 471 | 470 | 471 | 3,000 | 1,570 |
| 1999-11-18 | 486 | 486 | 486 | 486 | 1,000 | 1,620 |
| 1999-11-17 | 486 | 486 | 486 | 486 | 2,000 | 1,620 |
| 1999-11-15 | 492 | 492 | 492 | 492 | 1,000 | 1,640 |
| 1999-11-12 | 497 | 497 | 497 | 497 | 1,000 | 1,656.67 |
| 1999-11-10 | 509 | 509 | 509 | 509 | 1,000 | 1,696.67 |
| 1999-11-09 | 510 | 510 | 510 | 510 | 2,000 | 1,700 |
| 1999-11-08 | 510 | 510 | 510 | 510 | 3,000 | 1,700 |
| 1999-11-05 | 511 | 511 | 510 | 510 | 10,000 | 1,700 |
| 1999-11-04 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 1999-10-26 | 520 | 520 | 475 | 475 | 2,000 | 1,583.33 |
| 1999-10-25 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 1999-10-22 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 1999-10-20 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 1999-10-18 | 507 | 507 | 507 | 507 | 1,000 | 1,690 |
| 1999-10-01 | 539 | 539 | 501 | 501 | 3,000 | 1,670 |
| 1999-09-24 | 534 | 534 | 534 | 534 | 2,000 | 1,780 |
| 1999-09-21 | 570 | 570 | 570 | 570 | 2,000 | 1,900 |
| 1999-09-20 | 570 | 570 | 570 | 570 | 1,000 | 1,900 |
| 1999-09-16 | 570 | 570 | 570 | 570 | 2,000 | 1,900 |
| 1999-09-13 | 570 | 580 | 570 | 580 | 2,000 | 1,933.33 |
| 1999-09-08 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 1999-09-03 | 560 | 560 | 560 | 560 | 1,000 | 1,866.67 |
| 1999-08-30 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 1999-08-26 | 545 | 545 | 545 | 545 | 1,000 | 1,816.67 |
| 1999-08-25 | 545 | 545 | 545 | 545 | 1,000 | 1,816.67 |
| 1999-08-23 | 511 | 511 | 511 | 511 | 1,000 | 1,703.33 |
| 1999-08-18 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 1999-08-13 | 510 | 510 | 500 | 500 | 3,000 | 1,666.67 |
| 1999-08-12 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 1999-08-05 | 560 | 560 | 560 | 560 | 1,000 | 1,866.67 |
| 1999-08-04 | 560 | 560 | 560 | 560 | 1,000 | 1,866.67 |
| 1999-07-30 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 1999-07-29 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 1999-07-28 | 580 | 580 | 580 | 580 | 1,000 | 1,933.33 |
| 1999-07-26 | 585 | 585 | 585 | 585 | 1,000 | 1,950 |
| 1999-07-21 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 1999-07-19 | 600 | 600 | 600 | 600 | 2,000 | 2,000 |
| 1999-07-16 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 1999-07-13 | 582 | 600 | 582 | 600 | 3,000 | 2,000 |
| 1999-07-12 | 600 | 600 | 580 | 580 | 2,000 | 1,933.33 |
| 1999-07-09 | 600 | 600 | 600 | 600 | 1,000 | 2,000 |
| 1999-07-08 | 618 | 618 | 600 | 600 | 2,000 | 2,000 |
| 1999-07-07 | 619 | 619 | 619 | 619 | 2,000 | 2,063.33 |
| 1999-07-06 | 629 | 629 | 620 | 620 | 3,000 | 2,066.67 |
| 1999-07-05 | 560 | 600 | 560 | 600 | 7,000 | 2,000 |
| 1999-07-02 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 1999-07-01 | 520 | 536 | 520 | 536 | 3,000 | 1,786.67 |
| 1999-06-25 | 531 | 531 | 531 | 531 | 1,000 | 1,770 |
| 1999-06-24 | 540 | 540 | 531 | 531 | 2,000 | 1,770 |
| 1999-06-23 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 1999-06-21 | 535 | 535 | 530 | 530 | 2,000 | 1,766.67 |
| 1999-06-11 | 535 | 535 | 535 | 535 | 1,000 | 1,783.33 |
| 1999-06-10 | 535 | 535 | 535 | 535 | 1,000 | 1,783.33 |
| 1999-06-08 | 455 | 455 | 455 | 455 | 1,000 | 1,516.67 |
| 1999-06-01 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 1999-05-27 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 1999-05-25 | 547 | 547 | 547 | 547 | 2,000 | 1,823.33 |
| 1999-05-18 | 550 | 550 | 550 | 550 | 2,000 | 1,833.33 |
| 1999-05-11 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 1999-05-07 | 555 | 555 | 555 | 555 | 1,000 | 1,850 |
| 1999-05-06 | 557 | 557 | 557 | 557 | 1,000 | 1,856.67 |
| 1999-04-27 | 561 | 561 | 561 | 561 | 1,000 | 1,870 |
| 1999-04-23 | 561 | 562 | 561 | 562 | 3,000 | 1,873.33 |
| 1999-04-20 | 600 | 600 | 590 | 590 | 2,000 | 1,966.67 |
| 1999-04-19 | 600 | 600 | 600 | 600 | 2,000 | 2,000 |
| 1999-04-16 | 600 | 600 | 600 | 600 | 2,000 | 2,000 |
| 1999-04-15 | 600 | 600 | 600 | 600 | 3,000 | 2,000 |
| 1999-04-13 | 600 | 610 | 600 | 600 | 6,000 | 2,000 |
| 1999-04-08 | 610 | 610 | 610 | 610 | 1,000 | 2,033.33 |
| 1999-04-06 | 630 | 630 | 590 | 590 | 6,000 | 1,966.67 |
| 1999-04-05 | 600 | 630 | 600 | 630 | 6,000 | 2,100 |
| 1999-04-02 | 530 | 560 | 520 | 560 | 14,000 | 1,866.67 |
| 1999-04-01 | 470 | 520 | 470 | 520 | 10,000 | 1,733.33 |
| 1999-03-31 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 1999-03-30 | 456 | 456 | 455 | 455 | 2,000 | 1,516.67 |
| 1999-03-29 | 452 | 452 | 452 | 452 | 2,000 | 1,506.67 |
| 1999-03-26 | 461 | 462 | 452 | 452 | 3,000 | 1,506.67 |
| 1999-03-25 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 1999-03-24 | 450 | 450 | 450 | 450 | 2,000 | 1,500 |
| 1999-03-23 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 1999-03-19 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 1999-03-18 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 1999-03-17 | 421 | 421 | 400 | 401 | 12,000 | 1,336.67 |
| 1999-03-12 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 1999-03-11 | 420 | 420 | 420 | 420 | 3,000 | 1,400 |
| 1999-03-10 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 1999-03-05 | 438 | 440 | 430 | 430 | 6,000 | 1,433.33 |
| 1999-03-04 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 1999-03-03 | 440 | 450 | 440 | 440 | 7,000 | 1,466.67 |
| 1999-03-02 | 415 | 430 | 415 | 430 | 5,000 | 1,433.33 |
| 1999-03-01 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 1999-02-26 | 414 | 414 | 414 | 414 | 2,000 | 1,380 |
| 1999-02-25 | 405 | 415 | 405 | 415 | 5,000 | 1,383.33 |
| 1999-02-23 | 401 | 410 | 400 | 400 | 5,000 | 1,333.33 |
| 1999-02-22 | 398 | 400 | 395 | 400 | 7,000 | 1,333.33 |
| 1999-02-19 | 396 | 396 | 390 | 390 | 3,000 | 1,300 |
| 1999-02-18 | 395 | 396 | 390 | 390 | 7,000 | 1,300 |
| 1999-02-17 | 395 | 395 | 395 | 395 | 3,000 | 1,316.67 |
| 1999-02-16 | 405 | 405 | 390 | 390 | 8,000 | 1,300 |
| 1999-02-15 | 415 | 415 | 414 | 414 | 2,000 | 1,380 |
| 1999-02-10 | 414 | 414 | 414 | 414 | 2,000 | 1,380 |
| 1999-02-08 | 414 | 415 | 414 | 415 | 2,000 | 1,383.33 |
| 1999-02-05 | 409 | 409 | 409 | 409 | 1,000 | 1,363.33 |
| 1999-02-03 | 418 | 419 | 418 | 419 | 2,000 | 1,396.67 |
| 1999-02-01 | 416 | 416 | 416 | 416 | 1,000 | 1,386.67 |
| 1999-01-28 | 401 | 401 | 401 | 401 | 1,000 | 1,336.67 |
| 1999-01-27 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 1999-01-26 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 1999-01-22 | 420 | 420 | 420 | 420 | 3,000 | 1,400 |
| 1999-01-20 | 442 | 442 | 442 | 442 | 1,000 | 1,473.33 |
| 1999-01-19 | 444 | 444 | 444 | 444 | 2,000 | 1,480 |
| 1999-01-18 | 445 | 445 | 445 | 445 | 1,000 | 1,483.33 |
| 1999-01-05 | 455 | 455 | 455 | 455 | 1,000 | 1,516.67 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株