7901 (株)マツモト の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2001-12-20 | 485 | 490 | 485 | 485 | 2,000 | 1,616.67 |
| 2001-12-17 | 505 | 505 | 485 | 485 | 4,000 | 1,616.67 |
| 2001-12-10 | 505 | 505 | 500 | 500 | 2,000 | 1,666.67 |
| 2001-12-07 | 505 | 505 | 500 | 500 | 2,000 | 1,666.67 |
| 2001-12-04 | 505 | 505 | 480 | 500 | 11,000 | 1,666.67 |
| 2001-11-30 | 510 | 512 | 510 | 512 | 2,000 | 1,706.67 |
| 2001-11-28 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2001-11-27 | 525 | 530 | 515 | 520 | 6,000 | 1,733.33 |
| 2001-11-26 | 530 | 530 | 530 | 530 | 3,000 | 1,766.67 |
| 2001-11-22 | 530 | 530 | 530 | 530 | 9,000 | 1,766.67 |
| 2001-11-21 | 510 | 535 | 510 | 525 | 10,000 | 1,750 |
| 2001-11-20 | 505 | 505 | 500 | 505 | 3,000 | 1,683.33 |
| 2001-11-19 | 485 | 505 | 485 | 500 | 11,000 | 1,666.67 |
| 2001-11-16 | 480 | 480 | 480 | 480 | 2,000 | 1,600 |
| 2001-11-15 | 470 | 470 | 470 | 470 | 4,000 | 1,566.67 |
| 2001-11-14 | 450 | 470 | 450 | 470 | 11,000 | 1,566.67 |
| 2001-11-08 | 460 | 465 | 460 | 460 | 6,000 | 1,533.33 |
| 2001-11-01 | 455 | 465 | 455 | 455 | 2,000 | 1,516.67 |
| 2001-10-31 | 455 | 465 | 455 | 455 | 2,000 | 1,516.67 |
| 2001-10-25 | 455 | 455 | 450 | 451 | 10,000 | 1,503.33 |
| 2001-10-24 | 444 | 444 | 440 | 444 | 3,000 | 1,480 |
| 2001-10-23 | 440 | 440 | 440 | 440 | 4,000 | 1,466.67 |
| 2001-10-22 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2001-10-19 | 440 | 444 | 440 | 440 | 8,000 | 1,466.67 |
| 2001-10-18 | 439 | 439 | 439 | 439 | 2,000 | 1,463.33 |
| 2001-10-12 | 445 | 445 | 441 | 441 | 2,000 | 1,470 |
| 2001-10-11 | 460 | 460 | 445 | 445 | 4,000 | 1,483.33 |
| 2001-10-10 | 445 | 450 | 445 | 445 | 8,000 | 1,483.33 |
| 2001-10-09 | 445 | 450 | 445 | 445 | 10,000 | 1,483.33 |
| 2001-10-05 | 445 | 445 | 445 | 445 | 1,000 | 1,483.33 |
| 2001-10-04 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2001-10-03 | 445 | 450 | 440 | 440 | 3,000 | 1,466.67 |
| 2001-09-27 | 425 | 425 | 425 | 425 | 4,000 | 1,416.67 |
| 2001-09-25 | 405 | 445 | 405 | 445 | 8,000 | 1,483.33 |
| 2001-09-20 | 415 | 415 | 415 | 415 | 2,000 | 1,383.33 |
| 2001-09-18 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2001-09-12 | 420 | 425 | 420 | 425 | 2,000 | 1,416.67 |
| 2001-09-11 | 430 | 430 | 430 | 430 | 4,000 | 1,433.33 |
| 2001-09-10 | 420 | 430 | 420 | 430 | 3,000 | 1,433.33 |
| 2001-09-04 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2001-09-03 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 2001-08-24 | 430 | 440 | 430 | 430 | 4,000 | 1,433.33 |
| 2001-08-23 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 2001-08-22 | 430 | 435 | 430 | 430 | 2,000 | 1,433.33 |
| 2001-08-06 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2001-08-02 | 440 | 440 | 440 | 440 | 2,000 | 1,466.67 |
| 2001-08-01 | 440 | 445 | 440 | 440 | 4,000 | 1,466.67 |
| 2001-07-31 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2001-07-25 | 425 | 440 | 425 | 425 | 2,000 | 1,416.67 |
| 2001-07-23 | 430 | 435 | 430 | 430 | 2,000 | 1,433.33 |
| 2001-07-12 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2001-07-11 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2001-07-09 | 445 | 445 | 440 | 440 | 3,000 | 1,466.67 |
| 2001-07-06 | 445 | 445 | 445 | 445 | 1,000 | 1,483.33 |
| 2001-07-05 | 420 | 440 | 420 | 436 | 5,000 | 1,453.33 |
| 2001-07-04 | 430 | 430 | 420 | 420 | 2,000 | 1,400 |
| 2001-07-03 | 415 | 422 | 415 | 422 | 2,000 | 1,406.67 |
| 2001-06-29 | 415 | 415 | 415 | 415 | 2,000 | 1,383.33 |
| 2001-06-26 | 405 | 410 | 405 | 405 | 3,000 | 1,350 |
| 2001-06-25 | 405 | 405 | 405 | 405 | 1,000 | 1,350 |
| 2001-06-21 | 395 | 395 | 395 | 395 | 1,000 | 1,316.67 |
| 2001-06-19 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2001-06-18 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2001-06-15 | 390 | 395 | 390 | 395 | 2,000 | 1,316.67 |
| 2001-06-14 | 375 | 390 | 375 | 390 | 17,000 | 1,300 |
| 2001-06-05 | 360 | 360 | 360 | 360 | 1,000 | 1,200 |
| 2001-05-31 | 375 | 375 | 361 | 361 | 3,000 | 1,203.33 |
| 2001-05-30 | 375 | 375 | 375 | 375 | 4,000 | 1,250 |
| 2001-05-29 | 388 | 390 | 385 | 385 | 14,000 | 1,283.33 |
| 2001-05-28 | 390 | 390 | 390 | 390 | 3,000 | 1,300 |
| 2001-05-25 | 390 | 390 | 390 | 390 | 3,000 | 1,300 |
| 2001-05-24 | 386 | 386 | 386 | 386 | 2,000 | 1,286.67 |
| 2001-05-23 | 386 | 390 | 386 | 390 | 2,000 | 1,300 |
| 2001-05-21 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2001-05-18 | 385 | 390 | 385 | 390 | 4,000 | 1,300 |
| 2001-05-17 | 386 | 390 | 386 | 386 | 6,000 | 1,286.67 |
| 2001-05-16 | 390 | 390 | 390 | 390 | 3,000 | 1,300 |
| 2001-05-15 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 2001-05-14 | 390 | 390 | 390 | 390 | 2,000 | 1,300 |
| 2001-05-09 | 380 | 400 | 380 | 385 | 10,000 | 1,283.33 |
| 2001-05-07 | 390 | 400 | 390 | 400 | 4,000 | 1,333.33 |
| 2001-04-27 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2001-04-25 | 430 | 440 | 400 | 415 | 26,000 | 1,383.33 |
| 2001-04-24 | 445 | 445 | 445 | 445 | 1,000 | 1,483.33 |
| 2001-04-23 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2001-04-20 | 455 | 455 | 455 | 455 | 3,000 | 1,516.67 |
| 2001-04-19 | 445 | 445 | 445 | 445 | 2,000 | 1,483.33 |
| 2001-04-18 | 445 | 445 | 445 | 445 | 1,000 | 1,483.33 |
| 2001-04-17 | 440 | 450 | 440 | 450 | 5,000 | 1,500 |
| 2001-04-13 | 445 | 450 | 444 | 450 | 4,000 | 1,500 |
| 2001-04-10 | 430 | 430 | 425 | 430 | 35,000 | 1,433.33 |
| 2001-04-09 | 425 | 430 | 425 | 430 | 9,000 | 1,433.33 |
| 2001-04-06 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2001-04-05 | 400 | 410 | 400 | 410 | 3,000 | 1,366.67 |
| 2001-03-30 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2001-03-28 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2001-03-23 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2001-03-22 | 425 | 425 | 400 | 400 | 2,000 | 1,333.33 |
| 2001-03-21 | 410 | 410 | 390 | 395 | 6,000 | 1,316.67 |
| 2001-03-19 | 380 | 390 | 380 | 390 | 2,000 | 1,300 |
| 2001-03-15 | 390 | 400 | 385 | 400 | 11,000 | 1,333.33 |
| 2001-03-02 | 405 | 405 | 405 | 405 | 3,000 | 1,350 |
| 2001-02-23 | 395 | 400 | 395 | 400 | 5,000 | 1,333.33 |
| 2001-02-22 | 395 | 395 | 395 | 395 | 2,000 | 1,316.67 |
| 2001-02-21 | 405 | 405 | 405 | 405 | 2,000 | 1,350 |
| 2001-02-15 | 390 | 390 | 390 | 390 | 1,000 | 1,300 |
| 2001-02-14 | 385 | 385 | 375 | 385 | 3,000 | 1,283.33 |
| 2001-02-13 | 380 | 385 | 370 | 375 | 11,000 | 1,250 |
| 2001-02-09 | 380 | 390 | 380 | 380 | 37,000 | 1,266.67 |
| 2001-02-08 | 390 | 400 | 390 | 390 | 10,000 | 1,300 |
| 2001-02-07 | 395 | 395 | 395 | 395 | 1,000 | 1,316.67 |
| 2001-02-06 | 396 | 396 | 396 | 396 | 1,000 | 1,320 |
| 2001-01-24 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2001-01-23 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2001-01-19 | 410 | 410 | 400 | 410 | 20,000 | 1,366.67 |
| 2001-01-18 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2001-01-17 | 415 | 429 | 415 | 415 | 3,000 | 1,383.33 |
| 2001-01-16 | 420 | 420 | 420 | 420 | 3,000 | 1,400 |
| 2001-01-12 | 405 | 405 | 400 | 400 | 6,000 | 1,333.33 |
| 2001-01-10 | 375 | 395 | 375 | 395 | 5,000 | 1,316.67 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
