7901 (株)マツモト の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 2002-12-25 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2002-12-20 | 395 | 395 | 390 | 390 | 3,000 | 1,300 |
| 2002-12-17 | 385 | 385 | 385 | 385 | 1,000 | 1,283.33 |
| 2002-12-16 | 395 | 395 | 395 | 395 | 1,000 | 1,316.67 |
| 2002-12-12 | 428 | 428 | 410 | 410 | 8,000 | 1,366.67 |
| 2002-12-06 | 430 | 430 | 425 | 425 | 5,000 | 1,416.67 |
| 2002-11-25 | 425 | 425 | 425 | 425 | 2,000 | 1,416.67 |
| 2002-11-20 | 415 | 415 | 415 | 415 | 1,000 | 1,383.33 |
| 2002-11-18 | 430 | 430 | 425 | 425 | 5,000 | 1,416.67 |
| 2002-11-12 | 436 | 436 | 436 | 436 | 1,000 | 1,453.33 |
| 2002-11-08 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2002-11-07 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2002-10-28 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2002-10-23 | 440 | 461 | 440 | 440 | 2,000 | 1,466.67 |
| 2002-10-21 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2002-10-18 | 410 | 410 | 410 | 410 | 1,000 | 1,366.67 |
| 2002-10-16 | 390 | 390 | 390 | 390 | 4,000 | 1,300 |
| 2002-10-11 | 395 | 395 | 395 | 395 | 2,000 | 1,316.67 |
| 2002-10-09 | 405 | 405 | 405 | 405 | 3,000 | 1,350 |
| 2002-10-07 | 405 | 405 | 405 | 405 | 2,000 | 1,350 |
| 2002-10-04 | 415 | 430 | 415 | 430 | 3,000 | 1,433.33 |
| 2002-10-02 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2002-09-25 | 450 | 450 | 440 | 440 | 2,000 | 1,466.67 |
| 2002-09-20 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2002-09-10 | 440 | 440 | 420 | 420 | 3,000 | 1,400 |
| 2002-09-09 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2002-09-02 | 460 | 460 | 460 | 460 | 5,000 | 1,533.33 |
| 2002-08-30 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 2002-08-23 | 422 | 450 | 422 | 450 | 6,000 | 1,500 |
| 2002-08-20 | 450 | 450 | 450 | 450 | 1,000 | 1,500 |
| 2002-08-19 | 437 | 437 | 437 | 437 | 1,000 | 1,456.67 |
| 2002-08-15 | 425 | 430 | 425 | 430 | 4,000 | 1,433.33 |
| 2002-08-14 | 430 | 430 | 425 | 430 | 3,000 | 1,433.33 |
| 2002-08-09 | 450 | 450 | 420 | 420 | 4,000 | 1,400 |
| 2002-08-06 | 475 | 475 | 460 | 460 | 4,000 | 1,533.33 |
| 2002-08-05 | 475 | 490 | 475 | 490 | 6,000 | 1,633.33 |
| 2002-08-02 | 475 | 475 | 475 | 475 | 1,000 | 1,583.33 |
| 2002-08-01 | 465 | 470 | 465 | 470 | 5,000 | 1,566.67 |
| 2002-07-25 | 485 | 485 | 485 | 485 | 2,000 | 1,616.67 |
| 2002-07-22 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 2002-07-18 | 477 | 477 | 477 | 477 | 2,000 | 1,590 |
| 2002-07-12 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2002-07-10 | 490 | 490 | 490 | 490 | 1,000 | 1,633.33 |
| 2002-07-05 | 480 | 490 | 480 | 480 | 4,000 | 1,600 |
| 2002-07-03 | 480 | 480 | 472 | 480 | 3,000 | 1,600 |
| 2002-06-27 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2002-06-25 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2002-06-24 | 498 | 498 | 498 | 498 | 3,000 | 1,660 |
| 2002-06-17 | 490 | 490 | 485 | 490 | 2,000 | 1,633.33 |
| 2002-06-13 | 490 | 490 | 490 | 490 | 1,000 | 1,633.33 |
| 2002-06-06 | 490 | 495 | 490 | 495 | 2,000 | 1,650 |
| 2002-06-04 | 485 | 495 | 485 | 485 | 3,000 | 1,616.67 |
| 2002-06-03 | 495 | 495 | 495 | 495 | 1,000 | 1,650 |
| 2002-05-30 | 480 | 480 | 480 | 480 | 1,000 | 1,600 |
| 2002-05-24 | 510 | 510 | 510 | 510 | 2,000 | 1,700 |
| 2002-05-21 | 505 | 505 | 490 | 490 | 2,000 | 1,633.33 |
| 2002-05-20 | 485 | 485 | 485 | 485 | 1,000 | 1,616.67 |
| 2002-05-17 | 500 | 510 | 485 | 485 | 3,000 | 1,616.67 |
| 2002-05-07 | 520 | 529 | 500 | 500 | 3,000 | 1,666.67 |
| 2002-04-30 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 2002-04-25 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 2002-04-23 | 585 | 585 | 585 | 585 | 1,000 | 1,950 |
| 2002-04-22 | 600 | 600 | 560 | 600 | 2,000 | 2,000 |
| 2002-04-19 | 540 | 600 | 540 | 600 | 5,000 | 2,000 |
| 2002-04-18 | 580 | 580 | 570 | 580 | 10,000 | 1,933.33 |
| 2002-04-17 | 487 | 600 | 487 | 580 | 9,000 | 1,933.33 |
| 2002-04-16 | 485 | 490 | 485 | 490 | 2,000 | 1,633.33 |
| 2002-04-15 | 490 | 490 | 490 | 490 | 1,000 | 1,633.33 |
| 2002-04-12 | 485 | 500 | 485 | 500 | 3,000 | 1,666.67 |
| 2002-04-10 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2002-04-08 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2002-04-03 | 505 | 505 | 490 | 505 | 2,000 | 1,683.33 |
| 2002-04-01 | 490 | 490 | 490 | 490 | 2,000 | 1,633.33 |
| 2002-03-28 | 470 | 470 | 470 | 470 | 4,000 | 1,566.67 |
| 2002-03-26 | 465 | 465 | 465 | 465 | 1,000 | 1,550 |
| 2002-03-25 | 470 | 470 | 465 | 470 | 7,000 | 1,566.67 |
| 2002-03-22 | 425 | 425 | 420 | 425 | 8,000 | 1,416.67 |
| 2002-03-20 | 425 | 430 | 410 | 425 | 9,000 | 1,416.67 |
| 2002-03-19 | 430 | 445 | 430 | 430 | 5,000 | 1,433.33 |
| 2002-03-13 | 435 | 440 | 430 | 430 | 24,000 | 1,433.33 |
| 2002-03-12 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2002-03-11 | 440 | 460 | 435 | 435 | 14,000 | 1,450 |
| 2002-03-07 | 461 | 461 | 461 | 461 | 2,000 | 1,536.67 |
| 2002-03-04 | 440 | 450 | 440 | 450 | 4,000 | 1,500 |
| 2002-02-22 | 427 | 440 | 427 | 440 | 2,000 | 1,466.67 |
| 2002-02-20 | 440 | 445 | 440 | 440 | 2,000 | 1,466.67 |
| 2002-02-15 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2002-02-05 | 430 | 438 | 430 | 430 | 2,000 | 1,433.33 |
| 2002-01-30 | 410 | 430 | 410 | 430 | 6,000 | 1,433.33 |
| 2002-01-28 | 400 | 400 | 400 | 400 | 5,000 | 1,333.33 |
| 2002-01-25 | 430 | 430 | 430 | 430 | 3,000 | 1,433.33 |
| 2002-01-24 | 390 | 420 | 330 | 410 | 19,000 | 1,366.67 |
| 2002-01-23 | 445 | 445 | 330 | 350 | 24,000 | 1,166.67 |
| 2002-01-21 | 475 | 485 | 470 | 470 | 4,000 | 1,566.67 |
| 2002-01-18 | 485 | 490 | 485 | 485 | 3,000 | 1,616.67 |
| 2002-01-15 | 490 | 490 | 490 | 490 | 2,000 | 1,633.33 |
| 2002-01-09 | 500 | 507 | 500 | 500 | 12,000 | 1,666.67 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
