7901 (株)マツモト の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 435 | 440 | 435 | 435 | 4,000 | 1,450 |
| 2003-12-26 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2003-12-25 | 426 | 440 | 426 | 435 | 6,000 | 1,450 |
| 2003-12-24 | 430 | 435 | 430 | 431 | 5,000 | 1,436.67 |
| 2003-12-22 | 430 | 440 | 430 | 435 | 3,000 | 1,450 |
| 2003-12-19 | 430 | 440 | 430 | 440 | 2,000 | 1,466.67 |
| 2003-12-18 | 440 | 440 | 435 | 440 | 3,000 | 1,466.67 |
| 2003-12-17 | 430 | 435 | 426 | 430 | 5,000 | 1,433.33 |
| 2003-12-16 | 426 | 428 | 426 | 428 | 2,000 | 1,426.67 |
| 2003-12-15 | 426 | 428 | 426 | 428 | 3,000 | 1,426.67 |
| 2003-12-11 | 426 | 428 | 426 | 428 | 2,000 | 1,426.67 |
| 2003-12-10 | 427 | 430 | 426 | 428 | 5,000 | 1,426.67 |
| 2003-12-09 | 428 | 428 | 428 | 428 | 1,000 | 1,426.67 |
| 2003-12-08 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2003-12-05 | 430 | 430 | 430 | 430 | 2,000 | 1,433.33 |
| 2003-12-04 | 425 | 425 | 425 | 425 | 2,000 | 1,416.67 |
| 2003-12-03 | 426 | 426 | 426 | 426 | 1,000 | 1,420 |
| 2003-12-02 | 425 | 426 | 425 | 426 | 6,000 | 1,420 |
| 2003-12-01 | 420 | 426 | 420 | 426 | 3,000 | 1,420 |
| 2003-11-28 | 425 | 430 | 425 | 430 | 2,000 | 1,433.33 |
| 2003-11-26 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2003-11-25 | 435 | 435 | 425 | 426 | 5,000 | 1,420 |
| 2003-11-21 | 430 | 430 | 429 | 430 | 9,000 | 1,433.33 |
| 2003-11-20 | 427 | 428 | 427 | 428 | 2,000 | 1,426.67 |
| 2003-11-19 | 426 | 430 | 426 | 430 | 6,000 | 1,433.33 |
| 2003-11-18 | 425 | 435 | 425 | 426 | 10,000 | 1,420 |
| 2003-11-13 | 440 | 440 | 440 | 440 | 1,000 | 1,466.67 |
| 2003-11-11 | 440 | 445 | 440 | 440 | 5,000 | 1,466.67 |
| 2003-11-10 | 441 | 445 | 440 | 445 | 11,000 | 1,483.33 |
| 2003-11-07 | 445 | 448 | 445 | 445 | 15,000 | 1,483.33 |
| 2003-11-04 | 450 | 450 | 445 | 448 | 3,000 | 1,493.33 |
| 2003-10-31 | 450 | 450 | 448 | 450 | 3,000 | 1,500 |
| 2003-10-30 | 455 | 455 | 448 | 448 | 2,000 | 1,493.33 |
| 2003-10-28 | 459 | 459 | 459 | 459 | 1,000 | 1,530 |
| 2003-10-27 | 460 | 460 | 459 | 459 | 3,000 | 1,530 |
| 2003-10-24 | 460 | 460 | 460 | 460 | 1,000 | 1,533.33 |
| 2003-10-23 | 450 | 455 | 450 | 455 | 3,000 | 1,516.67 |
| 2003-10-22 | 450 | 450 | 450 | 450 | 2,000 | 1,500 |
| 2003-10-20 | 450 | 455 | 450 | 455 | 4,000 | 1,516.67 |
| 2003-10-17 | 450 | 455 | 450 | 455 | 4,000 | 1,516.67 |
| 2003-10-16 | 450 | 450 | 445 | 450 | 4,000 | 1,500 |
| 2003-10-14 | 440 | 455 | 440 | 450 | 4,000 | 1,500 |
| 2003-10-10 | 450 | 450 | 445 | 450 | 9,000 | 1,500 |
| 2003-10-09 | 440 | 442 | 440 | 442 | 2,000 | 1,473.33 |
| 2003-10-07 | 435 | 440 | 435 | 440 | 7,000 | 1,466.67 |
| 2003-10-06 | 440 | 440 | 435 | 435 | 6,000 | 1,450 |
| 2003-09-26 | 431 | 435 | 431 | 435 | 4,000 | 1,450 |
| 2003-09-25 | 440 | 440 | 435 | 435 | 2,000 | 1,450 |
| 2003-09-24 | 440 | 440 | 435 | 435 | 3,000 | 1,450 |
| 2003-09-22 | 430 | 435 | 430 | 435 | 2,000 | 1,450 |
| 2003-09-19 | 435 | 435 | 430 | 430 | 3,000 | 1,433.33 |
| 2003-09-18 | 425 | 430 | 425 | 430 | 9,000 | 1,433.33 |
| 2003-09-17 | 425 | 429 | 425 | 429 | 2,000 | 1,430 |
| 2003-09-16 | 429 | 429 | 429 | 429 | 1,000 | 1,430 |
| 2003-09-12 | 429 | 429 | 429 | 429 | 1,000 | 1,430 |
| 2003-09-10 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2003-09-08 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2003-09-04 | 426 | 428 | 426 | 428 | 2,000 | 1,426.67 |
| 2003-09-03 | 429 | 429 | 422 | 422 | 3,000 | 1,406.67 |
| 2003-09-02 | 425 | 425 | 422 | 422 | 2,000 | 1,406.67 |
| 2003-08-27 | 430 | 430 | 425 | 425 | 2,000 | 1,416.67 |
| 2003-08-26 | 430 | 430 | 425 | 425 | 4,000 | 1,416.67 |
| 2003-08-25 | 425 | 425 | 425 | 425 | 2,000 | 1,416.67 |
| 2003-08-22 | 415 | 425 | 415 | 425 | 2,000 | 1,416.67 |
| 2003-08-21 | 425 | 425 | 425 | 425 | 1,000 | 1,416.67 |
| 2003-08-20 | 415 | 420 | 415 | 420 | 2,000 | 1,400 |
| 2003-08-19 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2003-08-15 | 418 | 418 | 418 | 418 | 1,000 | 1,393.33 |
| 2003-08-13 | 413 | 418 | 413 | 418 | 4,000 | 1,393.33 |
| 2003-08-07 | 412 | 415 | 412 | 415 | 4,000 | 1,383.33 |
| 2003-08-04 | 412 | 420 | 412 | 412 | 3,000 | 1,373.33 |
| 2003-08-01 | 420 | 420 | 412 | 420 | 5,000 | 1,400 |
| 2003-07-30 | 411 | 416 | 411 | 416 | 2,000 | 1,386.67 |
| 2003-07-28 | 415 | 420 | 415 | 420 | 4,000 | 1,400 |
| 2003-07-25 | 410 | 411 | 410 | 411 | 5,000 | 1,370 |
| 2003-07-24 | 410 | 415 | 410 | 410 | 5,000 | 1,366.67 |
| 2003-07-23 | 420 | 422 | 415 | 415 | 3,000 | 1,383.33 |
| 2003-07-22 | 420 | 422 | 420 | 422 | 2,000 | 1,406.67 |
| 2003-07-18 | 420 | 422 | 415 | 422 | 6,000 | 1,406.67 |
| 2003-07-17 | 425 | 425 | 420 | 420 | 2,000 | 1,400 |
| 2003-07-16 | 435 | 435 | 430 | 430 | 2,000 | 1,433.33 |
| 2003-07-14 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2003-07-11 | 425 | 435 | 425 | 425 | 4,000 | 1,416.67 |
| 2003-07-10 | 420 | 425 | 420 | 425 | 4,000 | 1,416.67 |
| 2003-07-09 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2003-07-08 | 410 | 411 | 410 | 410 | 3,000 | 1,366.67 |
| 2003-07-07 | 410 | 411 | 405 | 405 | 3,000 | 1,350 |
| 2003-07-04 | 405 | 405 | 405 | 405 | 3,000 | 1,350 |
| 2003-07-03 | 403 | 405 | 403 | 405 | 2,000 | 1,350 |
| 2003-07-01 | 395 | 395 | 395 | 395 | 1,000 | 1,316.67 |
| 2003-06-30 | 395 | 395 | 395 | 395 | 1,000 | 1,316.67 |
| 2003-06-27 | 396 | 396 | 396 | 396 | 1,000 | 1,320 |
| 2003-06-26 | 400 | 400 | 396 | 396 | 2,000 | 1,320 |
| 2003-06-25 | 395 | 396 | 395 | 396 | 4,000 | 1,320 |
| 2003-06-24 | 386 | 387 | 386 | 387 | 3,000 | 1,290 |
| 2003-06-23 | 385 | 385 | 385 | 385 | 3,000 | 1,283.33 |
| 2003-06-20 | 385 | 385 | 385 | 385 | 1,000 | 1,283.33 |
| 2003-06-19 | 370 | 370 | 370 | 370 | 1,000 | 1,233.33 |
| 2003-06-17 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 2003-06-13 | 350 | 365 | 350 | 365 | 5,000 | 1,216.67 |
| 2003-06-11 | 345 | 345 | 345 | 345 | 1,000 | 1,150 |
| 2003-06-10 | 350 | 350 | 345 | 350 | 3,000 | 1,166.67 |
| 2003-06-03 | 340 | 345 | 340 | 345 | 2,000 | 1,150 |
| 2003-05-30 | 340 | 345 | 340 | 340 | 4,000 | 1,133.33 |
| 2003-05-29 | 340 | 345 | 340 | 345 | 2,000 | 1,150 |
| 2003-05-28 | 345 | 345 | 337 | 340 | 5,000 | 1,133.33 |
| 2003-05-26 | 340 | 340 | 340 | 340 | 1,000 | 1,133.33 |
| 2003-05-23 | 340 | 345 | 330 | 335 | 7,000 | 1,116.67 |
| 2003-05-22 | 331 | 335 | 331 | 335 | 2,000 | 1,116.67 |
| 2003-05-21 | 335 | 340 | 330 | 340 | 6,000 | 1,133.33 |
| 2003-05-20 | 340 | 345 | 340 | 345 | 3,000 | 1,150 |
| 2003-05-19 | 340 | 350 | 340 | 350 | 2,000 | 1,166.67 |
| 2003-05-16 | 345 | 355 | 345 | 350 | 3,000 | 1,166.67 |
| 2003-05-15 | 345 | 355 | 345 | 345 | 6,000 | 1,150 |
| 2003-05-14 | 340 | 350 | 340 | 345 | 4,000 | 1,150 |
| 2003-05-13 | 331 | 345 | 331 | 340 | 4,000 | 1,133.33 |
| 2003-05-12 | 350 | 355 | 345 | 350 | 5,000 | 1,166.67 |
| 2003-05-09 | 350 | 361 | 350 | 360 | 3,000 | 1,200 |
| 2003-05-08 | 365 | 365 | 365 | 365 | 1,000 | 1,216.67 |
| 2003-05-07 | 385 | 385 | 365 | 365 | 3,000 | 1,216.67 |
| 2003-05-06 | 375 | 385 | 375 | 385 | 5,000 | 1,283.33 |
| 2003-05-02 | 385 | 385 | 385 | 385 | 2,000 | 1,283.33 |
| 2003-05-01 | 405 | 405 | 390 | 395 | 4,000 | 1,316.67 |
| 2003-04-28 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2003-04-25 | 405 | 405 | 405 | 405 | 2,000 | 1,350 |
| 2003-04-24 | 415 | 420 | 410 | 410 | 8,000 | 1,366.67 |
| 2003-04-23 | 415 | 420 | 415 | 420 | 2,000 | 1,400 |
| 2003-04-22 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 2003-04-21 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
| 2003-04-17 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2003-04-16 | 400 | 401 | 400 | 401 | 2,000 | 1,336.67 |
| 2003-04-15 | 400 | 400 | 400 | 400 | 2,000 | 1,333.33 |
| 2003-04-14 | 410 | 410 | 400 | 400 | 10,000 | 1,333.33 |
| 2003-04-11 | 395 | 410 | 395 | 410 | 2,000 | 1,366.67 |
| 2003-04-07 | 415 | 415 | 410 | 410 | 3,000 | 1,366.67 |
| 2003-04-04 | 415 | 420 | 415 | 415 | 2,000 | 1,383.33 |
| 2003-04-03 | 415 | 420 | 415 | 420 | 2,000 | 1,400 |
| 2003-04-02 | 410 | 415 | 410 | 415 | 2,000 | 1,383.33 |
| 2003-04-01 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 2003-03-31 | 410 | 410 | 410 | 410 | 2,000 | 1,366.67 |
| 2003-03-28 | 413 | 415 | 410 | 413 | 6,000 | 1,376.67 |
| 2003-03-27 | 420 | 420 | 410 | 415 | 14,000 | 1,383.33 |
| 2003-03-26 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 2003-03-25 | 420 | 450 | 420 | 450 | 2,000 | 1,500 |
| 2003-03-24 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 2003-03-20 | 415 | 435 | 415 | 420 | 10,000 | 1,400 |
| 2003-03-19 | 430 | 440 | 430 | 440 | 3,000 | 1,466.67 |
| 2003-03-18 | 440 | 452 | 440 | 440 | 2,000 | 1,466.67 |
| 2003-03-12 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2003-03-07 | 455 | 465 | 455 | 455 | 2,000 | 1,516.67 |
| 2003-02-25 | 475 | 475 | 452 | 452 | 3,000 | 1,506.67 |
| 2003-02-21 | 450 | 450 | 439 | 450 | 2,000 | 1,500 |
| 2003-02-18 | 450 | 450 | 435 | 435 | 4,000 | 1,450 |
| 2003-02-17 | 435 | 460 | 435 | 440 | 5,000 | 1,466.67 |
| 2003-02-14 | 425 | 425 | 420 | 425 | 3,000 | 1,416.67 |
| 2003-02-07 | 425 | 425 | 425 | 425 | 2,000 | 1,416.67 |
| 2003-02-05 | 430 | 430 | 430 | 430 | 6,000 | 1,433.33 |
| 2003-02-04 | 430 | 430 | 430 | 430 | 3,000 | 1,433.33 |
| 2003-02-03 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2003-01-27 | 420 | 420 | 420 | 420 | 2,000 | 1,400 |
| 2003-01-24 | 405 | 410 | 400 | 400 | 9,000 | 1,333.33 |
| 2003-01-22 | 410 | 415 | 410 | 415 | 2,000 | 1,383.33 |
| 2003-01-20 | 405 | 410 | 405 | 410 | 6,000 | 1,366.67 |
| 2003-01-09 | 400 | 400 | 400 | 400 | 1,000 | 1,333.33 |
| 2003-01-07 | 410 | 420 | 410 | 420 | 2,000 | 1,400 |
| 2003-01-06 | 420 | 420 | 420 | 420 | 1,000 | 1,400 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
