7901 (株)マツモト の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-20 | 400 | 400 | 400 | 400 | 4,000 | 1,333.33 |
| 2000-12-13 | 385 | 385 | 385 | 385 | 1,000 | 1,283.33 |
| 2000-12-12 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2000-12-08 | 405 | 405 | 405 | 405 | 3,000 | 1,350 |
| 2000-12-07 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2000-12-06 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2000-12-04 | 401 | 401 | 401 | 401 | 1,000 | 1,336.67 |
| 2000-12-01 | 410 | 410 | 401 | 401 | 4,000 | 1,336.67 |
| 2000-11-30 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 2000-11-29 | 421 | 430 | 420 | 430 | 6,000 | 1,433.33 |
| 2000-11-28 | 436 | 445 | 435 | 435 | 16,000 | 1,450 |
| 2000-11-27 | 445 | 450 | 445 | 450 | 5,000 | 1,500 |
| 2000-11-24 | 455 | 455 | 445 | 445 | 6,000 | 1,483.33 |
| 2000-11-22 | 450 | 450 | 450 | 450 | 3,000 | 1,500 |
| 2000-11-21 | 450 | 450 | 450 | 450 | 3,000 | 1,500 |
| 2000-11-16 | 446 | 446 | 446 | 446 | 1,000 | 1,486.67 |
| 2000-11-15 | 446 | 446 | 446 | 446 | 4,000 | 1,486.67 |
| 2000-11-14 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2000-11-13 | 460 | 465 | 455 | 455 | 4,000 | 1,516.67 |
| 2000-11-06 | 465 | 465 | 455 | 455 | 16,000 | 1,516.67 |
| 2000-10-23 | 475 | 475 | 475 | 475 | 1,000 | 1,583.33 |
| 2000-10-20 | 480 | 480 | 475 | 475 | 2,000 | 1,583.33 |
| 2000-10-13 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 2000-10-12 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 2000-10-06 | 470 | 480 | 470 | 480 | 2,000 | 1,600 |
| 2000-09-25 | 480 | 480 | 480 | 480 | 2,000 | 1,600 |
| 2000-09-20 | 505 | 505 | 485 | 485 | 3,000 | 1,616.67 |
| 2000-09-19 | 505 | 505 | 505 | 505 | 4,000 | 1,683.33 |
| 2000-09-06 | 490 | 490 | 490 | 490 | 1,000 | 1,633.33 |
| 2000-09-05 | 510 | 510 | 495 | 495 | 2,000 | 1,650 |
| 2000-09-01 | 495 | 495 | 495 | 495 | 1,000 | 1,650 |
| 2000-08-28 | 485 | 485 | 485 | 485 | 1,000 | 1,616.67 |
| 2000-08-25 | 478 | 478 | 465 | 465 | 2,000 | 1,550 |
| 2000-08-18 | 477 | 477 | 477 | 477 | 1,000 | 1,590 |
| 2000-08-04 | 485 | 485 | 485 | 485 | 1,000 | 1,616.67 |
| 2000-08-01 | 500 | 500 | 480 | 490 | 5,000 | 1,633.33 |
| 2000-07-31 | 490 | 490 | 490 | 490 | 1,000 | 1,633.33 |
| 2000-07-25 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2000-07-21 | 510 | 510 | 500 | 500 | 2,000 | 1,666.67 |
| 2000-07-19 | 495 | 510 | 495 | 500 | 3,000 | 1,666.67 |
| 2000-07-18 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2000-07-17 | 500 | 510 | 500 | 510 | 4,000 | 1,700 |
| 2000-07-10 | 510 | 510 | 505 | 505 | 2,000 | 1,683.33 |
| 2000-07-07 | 510 | 510 | 490 | 510 | 6,000 | 1,700 |
| 2000-07-06 | 510 | 510 | 500 | 500 | 2,000 | 1,666.67 |
| 2000-07-03 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2000-06-28 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 2000-06-26 | 455 | 455 | 455 | 455 | 1,000 | 1,516.67 |
| 2000-06-23 | 450 | 455 | 450 | 455 | 2,000 | 1,516.67 |
| 2000-06-22 | 435 | 435 | 435 | 435 | 2,000 | 1,450 |
| 2000-06-21 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2000-06-08 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2000-06-07 | 427 | 427 | 427 | 427 | 3,000 | 1,423.33 |
| 2000-06-01 | 452 | 452 | 430 | 430 | 5,000 | 1,433.33 |
| 2000-05-30 | 450 | 450 | 450 | 450 | 2,000 | 1,500 |
| 2000-05-26 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 2000-05-25 | 468 | 468 | 468 | 468 | 1,000 | 1,560 |
| 2000-05-19 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 2000-05-18 | 473 | 473 | 472 | 472 | 2,000 | 1,573.33 |
| 2000-05-17 | 461 | 472 | 461 | 472 | 2,000 | 1,573.33 |
| 2000-05-11 | 472 | 472 | 472 | 472 | 1,000 | 1,573.33 |
| 2000-05-02 | 513 | 513 | 513 | 513 | 1,000 | 1,710 |
| 2000-04-25 | 513 | 513 | 513 | 513 | 1,000 | 1,710 |
| 2000-04-24 | 515 | 515 | 515 | 515 | 2,000 | 1,716.67 |
| 2000-04-21 | 550 | 550 | 512 | 512 | 2,000 | 1,706.67 |
| 2000-04-20 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 2000-04-12 | 511 | 511 | 511 | 511 | 1,000 | 1,703.33 |
| 2000-04-04 | 511 | 511 | 511 | 511 | 1,000 | 1,703.33 |
| 2000-04-03 | 538 | 538 | 510 | 510 | 2,000 | 1,700 |
| 2000-03-31 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 2000-03-24 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2000-03-23 | 509 | 509 | 509 | 509 | 1,000 | 1,696.67 |
| 2000-03-08 | 507 | 507 | 507 | 507 | 2,000 | 1,690 |
| 2000-02-25 | 490 | 490 | 490 | 490 | 1,000 | 1,633.33 |
| 2000-02-24 | 495 | 495 | 495 | 495 | 1,000 | 1,650 |
| 2000-02-18 | 510 | 510 | 510 | 510 | 2,000 | 1,700 |
| 2000-02-16 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2000-02-15 | 510 | 510 | 510 | 510 | 2,000 | 1,700 |
| 2000-02-10 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2000-02-09 | 514 | 514 | 514 | 514 | 1,000 | 1,713.33 |
| 2000-02-07 | 515 | 515 | 515 | 515 | 1,000 | 1,716.67 |
| 2000-02-04 | 515 | 515 | 515 | 515 | 2,000 | 1,716.67 |
| 2000-02-03 | 515 | 515 | 515 | 515 | 1,000 | 1,716.67 |
| 2000-02-02 | 515 | 515 | 515 | 515 | 2,000 | 1,716.67 |
| 2000-01-28 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2000-01-25 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2000-01-24 | 509 | 509 | 509 | 509 | 2,000 | 1,696.67 |
| 2000-01-21 | 509 | 509 | 509 | 509 | 1,000 | 1,696.67 |
| 2000-01-18 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2000-01-17 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2000-01-14 | 510 | 510 | 510 | 510 | 2,000 | 1,700 |
| 2000-01-05 | 510 | 510 | 510 | 510 | 2,000 | 1,700 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
