7901 (株)マツモト の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 798 | 870 | 798 | 850 | 17,000 | 2,833.33 |
| 2005-12-28 | 799 | 799 | 799 | 799 | 2,000 | 2,663.33 |
| 2005-12-26 | 807 | 808 | 799 | 799 | 4,000 | 2,663.33 |
| 2005-12-22 | 800 | 800 | 799 | 799 | 2,000 | 2,663.33 |
| 2005-12-20 | 760 | 760 | 760 | 760 | 2,000 | 2,533.33 |
| 2005-12-19 | 760 | 760 | 760 | 760 | 1,000 | 2,533.33 |
| 2005-12-16 | 752 | 757 | 752 | 755 | 5,000 | 2,516.67 |
| 2005-12-15 | 751 | 751 | 751 | 751 | 1,000 | 2,503.33 |
| 2005-12-14 | 751 | 752 | 750 | 751 | 14,000 | 2,503.33 |
| 2005-12-12 | 740 | 750 | 740 | 750 | 11,000 | 2,500 |
| 2005-12-09 | 751 | 751 | 749 | 750 | 7,000 | 2,500 |
| 2005-12-06 | 730 | 751 | 730 | 750 | 5,000 | 2,500 |
| 2005-12-02 | 750 | 750 | 750 | 750 | 2,000 | 2,500 |
| 2005-11-28 | 750 | 750 | 750 | 750 | 2,000 | 2,500 |
| 2005-11-25 | 752 | 752 | 750 | 750 | 2,000 | 2,500 |
| 2005-11-24 | 745 | 746 | 745 | 746 | 2,000 | 2,486.67 |
| 2005-11-22 | 744 | 745 | 744 | 745 | 2,000 | 2,483.33 |
| 2005-11-18 | 749 | 750 | 749 | 750 | 2,000 | 2,500 |
| 2005-11-16 | 748 | 750 | 748 | 750 | 2,000 | 2,500 |
| 2005-11-14 | 745 | 756 | 745 | 755 | 6,000 | 2,516.67 |
| 2005-11-09 | 735 | 755 | 735 | 755 | 6,000 | 2,516.67 |
| 2005-11-08 | 756 | 756 | 755 | 755 | 6,000 | 2,516.67 |
| 2005-11-07 | 750 | 755 | 735 | 755 | 9,000 | 2,516.67 |
| 2005-11-04 | 751 | 770 | 750 | 750 | 3,000 | 2,500 |
| 2005-11-01 | 755 | 755 | 755 | 755 | 1,000 | 2,516.67 |
| 2005-10-27 | 757 | 757 | 755 | 755 | 4,000 | 2,516.67 |
| 2005-10-26 | 760 | 761 | 760 | 761 | 2,000 | 2,536.67 |
| 2005-10-25 | 760 | 761 | 760 | 761 | 3,000 | 2,536.67 |
| 2005-10-24 | 750 | 750 | 749 | 750 | 6,000 | 2,500 |
| 2005-10-14 | 729 | 729 | 729 | 729 | 1,000 | 2,430 |
| 2005-10-06 | 738 | 740 | 738 | 740 | 6,000 | 2,466.67 |
| 2005-10-04 | 739 | 740 | 739 | 740 | 2,000 | 2,466.67 |
| 2005-09-30 | 740 | 740 | 740 | 740 | 1,000 | 2,466.67 |
| 2005-09-29 | 740 | 740 | 734 | 735 | 11,000 | 2,450 |
| 2005-09-28 | 742 | 742 | 740 | 740 | 4,000 | 2,466.67 |
| 2005-09-20 | 740 | 740 | 740 | 740 | 4,000 | 2,466.67 |
| 2005-09-16 | 737 | 739 | 737 | 739 | 2,000 | 2,463.33 |
| 2005-09-12 | 740 | 755 | 739 | 739 | 7,000 | 2,463.33 |
| 2005-09-09 | 725 | 742 | 725 | 740 | 4,000 | 2,466.67 |
| 2005-09-02 | 750 | 751 | 750 | 751 | 2,000 | 2,503.33 |
| 2005-09-01 | 750 | 751 | 750 | 751 | 2,000 | 2,503.33 |
| 2005-08-30 | 752 | 752 | 750 | 750 | 2,000 | 2,500 |
| 2005-08-29 | 746 | 750 | 745 | 745 | 5,000 | 2,483.33 |
| 2005-08-25 | 744 | 745 | 744 | 745 | 2,000 | 2,483.33 |
| 2005-08-24 | 735 | 735 | 735 | 735 | 1,000 | 2,450 |
| 2005-08-22 | 735 | 740 | 734 | 735 | 8,000 | 2,450 |
| 2005-08-19 | 739 | 739 | 735 | 735 | 6,000 | 2,450 |
| 2005-08-17 | 730 | 734 | 729 | 734 | 9,000 | 2,446.67 |
| 2005-08-16 | 720 | 720 | 720 | 720 | 1,000 | 2,400 |
| 2005-08-15 | 721 | 721 | 720 | 720 | 3,000 | 2,400 |
| 2005-08-12 | 726 | 726 | 725 | 726 | 11,000 | 2,420 |
| 2005-08-11 | 726 | 726 | 725 | 725 | 6,000 | 2,416.67 |
| 2005-08-10 | 716 | 716 | 715 | 715 | 4,000 | 2,383.33 |
| 2005-08-03 | 716 | 716 | 716 | 716 | 1,000 | 2,386.67 |
| 2005-08-02 | 725 | 726 | 715 | 717 | 8,000 | 2,390 |
| 2005-08-01 | 706 | 720 | 706 | 720 | 3,000 | 2,400 |
| 2005-07-29 | 707 | 724 | 705 | 720 | 8,000 | 2,400 |
| 2005-07-28 | 706 | 706 | 705 | 705 | 4,000 | 2,350 |
| 2005-07-27 | 708 | 710 | 708 | 710 | 6,000 | 2,366.67 |
| 2005-07-26 | 715 | 716 | 700 | 705 | 12,000 | 2,350 |
| 2005-07-25 | 715 | 716 | 715 | 716 | 2,000 | 2,386.67 |
| 2005-07-22 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 2005-07-19 | 681 | 701 | 681 | 700 | 10,000 | 2,333.33 |
| 2005-07-15 | 681 | 681 | 680 | 680 | 2,000 | 2,266.67 |
| 2005-07-12 | 670 | 670 | 670 | 670 | 1,000 | 2,233.33 |
| 2005-07-11 | 680 | 680 | 665 | 665 | 2,000 | 2,216.67 |
| 2005-07-08 | 665 | 665 | 665 | 665 | 1,000 | 2,216.67 |
| 2005-07-05 | 680 | 680 | 665 | 665 | 2,000 | 2,216.67 |
| 2005-07-04 | 680 | 680 | 680 | 680 | 1,000 | 2,266.67 |
| 2005-07-01 | 669 | 669 | 659 | 660 | 4,000 | 2,200 |
| 2005-06-27 | 670 | 670 | 669 | 669 | 2,000 | 2,230 |
| 2005-06-24 | 665 | 670 | 660 | 669 | 6,000 | 2,230 |
| 2005-06-23 | 645 | 660 | 645 | 660 | 4,000 | 2,200 |
| 2005-06-22 | 639 | 645 | 638 | 645 | 4,000 | 2,150 |
| 2005-06-21 | 621 | 630 | 621 | 630 | 2,000 | 2,100 |
| 2005-06-20 | 641 | 641 | 620 | 620 | 7,000 | 2,066.67 |
| 2005-06-17 | 650 | 650 | 650 | 650 | 4,000 | 2,166.67 |
| 2005-06-14 | 650 | 650 | 650 | 650 | 1,000 | 2,166.67 |
| 2005-06-13 | 650 | 652 | 650 | 652 | 4,000 | 2,173.33 |
| 2005-06-10 | 655 | 655 | 650 | 650 | 2,000 | 2,166.67 |
| 2005-06-06 | 670 | 670 | 670 | 670 | 1,000 | 2,233.33 |
| 2005-06-03 | 665 | 675 | 655 | 675 | 17,000 | 2,250 |
| 2005-06-02 | 675 | 676 | 675 | 676 | 2,000 | 2,253.33 |
| 2005-06-01 | 680 | 682 | 675 | 675 | 3,000 | 2,250 |
| 2005-05-31 | 682 | 682 | 682 | 682 | 1,000 | 2,273.33 |
| 2005-05-25 | 682 | 682 | 682 | 682 | 1,000 | 2,273.33 |
| 2005-05-20 | 682 | 686 | 682 | 686 | 4,000 | 2,286.67 |
| 2005-05-18 | 685 | 686 | 685 | 686 | 3,000 | 2,286.67 |
| 2005-05-17 | 688 | 688 | 688 | 688 | 1,000 | 2,293.33 |
| 2005-05-16 | 696 | 696 | 696 | 696 | 1,000 | 2,320 |
| 2005-05-12 | 707 | 707 | 705 | 705 | 2,000 | 2,350 |
| 2005-05-11 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 2005-05-10 | 698 | 720 | 698 | 698 | 4,000 | 2,326.67 |
| 2005-05-06 | 698 | 700 | 698 | 700 | 2,000 | 2,333.33 |
| 2005-04-27 | 680 | 700 | 680 | 700 | 4,000 | 2,333.33 |
| 2005-04-25 | 701 | 720 | 675 | 695 | 15,000 | 2,316.67 |
| 2005-04-22 | 690 | 725 | 690 | 720 | 24,000 | 2,400 |
| 2005-04-21 | 690 | 691 | 680 | 680 | 5,000 | 2,266.67 |
| 2005-04-20 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 2005-04-19 | 700 | 700 | 699 | 700 | 4,000 | 2,333.33 |
| 2005-04-18 | 700 | 700 | 700 | 700 | 3,000 | 2,333.33 |
| 2005-04-15 | 700 | 700 | 700 | 700 | 1,000 | 2,333.33 |
| 2005-04-14 | 723 | 724 | 719 | 719 | 4,000 | 2,396.67 |
| 2005-04-12 | 728 | 728 | 724 | 725 | 11,000 | 2,416.67 |
| 2005-04-11 | 731 | 731 | 725 | 728 | 11,000 | 2,426.67 |
| 2005-04-08 | 728 | 731 | 728 | 731 | 5,000 | 2,436.67 |
| 2005-04-05 | 730 | 738 | 730 | 735 | 6,000 | 2,450 |
| 2005-04-04 | 739 | 740 | 739 | 739 | 4,000 | 2,463.33 |
| 2005-04-01 | 730 | 730 | 730 | 730 | 3,000 | 2,433.33 |
| 2005-03-31 | 729 | 730 | 729 | 730 | 3,000 | 2,433.33 |
| 2005-03-30 | 724 | 725 | 721 | 721 | 5,000 | 2,403.33 |
| 2005-03-29 | 725 | 738 | 724 | 736 | 6,000 | 2,453.33 |
| 2005-03-28 | 720 | 720 | 720 | 720 | 1,000 | 2,400 |
| 2005-03-25 | 709 | 717 | 709 | 717 | 3,000 | 2,390 |
| 2005-03-24 | 710 | 720 | 710 | 720 | 13,000 | 2,400 |
| 2005-03-23 | 715 | 715 | 715 | 715 | 1,000 | 2,383.33 |
| 2005-03-22 | 720 | 725 | 720 | 725 | 13,000 | 2,416.67 |
| 2005-03-18 | 720 | 721 | 720 | 720 | 11,000 | 2,400 |
| 2005-03-14 | 725 | 725 | 710 | 725 | 13,000 | 2,416.67 |
| 2005-03-11 | 725 | 725 | 725 | 725 | 1,000 | 2,416.67 |
| 2005-03-10 | 730 | 730 | 730 | 730 | 2,000 | 2,433.33 |
| 2005-03-09 | 725 | 731 | 725 | 730 | 6,000 | 2,433.33 |
| 2005-03-07 | 722 | 722 | 722 | 722 | 1,000 | 2,406.67 |
| 2005-03-04 | 720 | 722 | 720 | 722 | 11,000 | 2,406.67 |
| 2005-03-02 | 710 | 722 | 710 | 720 | 4,000 | 2,400 |
| 2005-03-01 | 705 | 720 | 705 | 720 | 3,000 | 2,400 |
| 2005-02-28 | 682 | 721 | 682 | 720 | 12,000 | 2,400 |
| 2005-02-25 | 670 | 675 | 670 | 675 | 3,000 | 2,250 |
| 2005-02-24 | 670 | 670 | 670 | 670 | 1,000 | 2,233.33 |
| 2005-02-23 | 662 | 662 | 660 | 660 | 5,000 | 2,200 |
| 2005-02-22 | 657 | 657 | 655 | 655 | 7,000 | 2,183.33 |
| 2005-02-21 | 652 | 655 | 650 | 655 | 4,000 | 2,183.33 |
| 2005-02-18 | 650 | 650 | 650 | 650 | 9,000 | 2,166.67 |
| 2005-02-17 | 649 | 650 | 649 | 650 | 8,000 | 2,166.67 |
| 2005-02-16 | 649 | 650 | 649 | 650 | 3,000 | 2,166.67 |
| 2005-02-15 | 649 | 650 | 649 | 650 | 13,000 | 2,166.67 |
| 2005-02-14 | 640 | 646 | 640 | 646 | 6,000 | 2,153.33 |
| 2005-02-09 | 630 | 632 | 630 | 632 | 8,000 | 2,106.67 |
| 2005-02-08 | 630 | 635 | 628 | 628 | 12,000 | 2,093.33 |
| 2005-02-07 | 625 | 628 | 625 | 628 | 4,000 | 2,093.33 |
| 2005-02-04 | 620 | 620 | 620 | 620 | 2,000 | 2,066.67 |
| 2005-02-02 | 614 | 614 | 614 | 614 | 2,000 | 2,046.67 |
| 2005-02-01 | 624 | 625 | 624 | 625 | 2,000 | 2,083.33 |
| 2005-01-25 | 625 | 625 | 625 | 625 | 4,000 | 2,083.33 |
| 2005-01-24 | 605 | 610 | 605 | 610 | 2,000 | 2,033.33 |
| 2005-01-21 | 610 | 610 | 610 | 610 | 3,000 | 2,033.33 |
| 2005-01-20 | 618 | 620 | 618 | 620 | 2,000 | 2,066.67 |
| 2005-01-19 | 619 | 620 | 618 | 620 | 8,000 | 2,066.67 |
| 2005-01-17 | 610 | 610 | 610 | 610 | 2,000 | 2,033.33 |
| 2005-01-14 | 610 | 610 | 610 | 610 | 5,000 | 2,033.33 |
| 2005-01-13 | 610 | 610 | 610 | 610 | 1,000 | 2,033.33 |
| 2005-01-11 | 609 | 610 | 609 | 610 | 6,000 | 2,033.33 |
| 2005-01-07 | 610 | 610 | 610 | 610 | 4,000 | 2,033.33 |
| 2005-01-06 | 589 | 590 | 589 | 590 | 2,000 | 1,966.67 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
