7901 (株)マツモト の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-25 | 515 | 516 | 515 | 516 | 2,000 | 1,720 |
| 2006-12-22 | 500 | 515 | 500 | 515 | 4,000 | 1,716.67 |
| 2006-12-21 | 514 | 515 | 514 | 515 | 2,000 | 1,716.67 |
| 2006-12-18 | 530 | 530 | 530 | 530 | 2,000 | 1,766.67 |
| 2006-12-13 | 531 | 531 | 530 | 530 | 2,000 | 1,766.67 |
| 2006-12-12 | 520 | 520 | 520 | 520 | 2,000 | 1,733.33 |
| 2006-12-08 | 525 | 534 | 525 | 526 | 6,000 | 1,753.33 |
| 2006-12-04 | 520 | 520 | 520 | 520 | 2,000 | 1,733.33 |
| 2006-12-01 | 521 | 521 | 520 | 520 | 2,000 | 1,733.33 |
| 2006-11-30 | 479 | 510 | 479 | 500 | 6,000 | 1,666.67 |
| 2006-11-29 | 500 | 501 | 500 | 501 | 2,000 | 1,670 |
| 2006-11-28 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2006-11-24 | 500 | 501 | 500 | 500 | 10,000 | 1,666.67 |
| 2006-11-21 | 480 | 500 | 480 | 500 | 2,000 | 1,666.67 |
| 2006-11-17 | 510 | 510 | 510 | 510 | 2,000 | 1,700 |
| 2006-11-08 | 514 | 515 | 514 | 515 | 2,000 | 1,716.67 |
| 2006-11-07 | 526 | 526 | 515 | 515 | 18,000 | 1,716.67 |
| 2006-11-01 | 525 | 526 | 525 | 526 | 3,000 | 1,753.33 |
| 2006-10-27 | 530 | 530 | 529 | 530 | 9,000 | 1,766.67 |
| 2006-10-26 | 520 | 520 | 519 | 520 | 4,000 | 1,733.33 |
| 2006-10-25 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 2006-10-24 | 525 | 525 | 524 | 525 | 19,000 | 1,750 |
| 2006-10-19 | 525 | 525 | 525 | 525 | 2,000 | 1,750 |
| 2006-10-18 | 526 | 526 | 525 | 525 | 2,000 | 1,750 |
| 2006-10-16 | 500 | 515 | 500 | 515 | 4,000 | 1,716.67 |
| 2006-10-13 | 511 | 511 | 511 | 511 | 2,000 | 1,703.33 |
| 2006-10-11 | 505 | 505 | 505 | 505 | 4,000 | 1,683.33 |
| 2006-10-03 | 515 | 518 | 514 | 517 | 11,000 | 1,723.33 |
| 2006-09-29 | 514 | 515 | 514 | 515 | 2,000 | 1,716.67 |
| 2006-09-28 | 515 | 515 | 515 | 515 | 3,000 | 1,716.67 |
| 2006-09-27 | 514 | 515 | 514 | 515 | 2,000 | 1,716.67 |
| 2006-09-25 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 2006-09-19 | 530 | 530 | 530 | 530 | 4,000 | 1,766.67 |
| 2006-09-15 | 515 | 530 | 515 | 530 | 7,000 | 1,766.67 |
| 2006-09-12 | 530 | 531 | 530 | 530 | 3,000 | 1,766.67 |
| 2006-09-11 | 526 | 530 | 519 | 530 | 6,000 | 1,766.67 |
| 2006-09-08 | 516 | 516 | 516 | 516 | 2,000 | 1,720 |
| 2006-09-07 | 516 | 516 | 516 | 516 | 1,000 | 1,720 |
| 2006-09-06 | 515 | 516 | 515 | 516 | 9,000 | 1,720 |
| 2006-09-01 | 515 | 515 | 515 | 515 | 1,000 | 1,716.67 |
| 2006-08-22 | 515 | 515 | 515 | 515 | 1,000 | 1,716.67 |
| 2006-08-18 | 515 | 515 | 515 | 515 | 3,000 | 1,716.67 |
| 2006-08-17 | 512 | 515 | 512 | 515 | 4,000 | 1,716.67 |
| 2006-08-15 | 530 | 530 | 520 | 520 | 2,000 | 1,733.33 |
| 2006-08-14 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 2006-08-02 | 524 | 525 | 524 | 525 | 2,000 | 1,750 |
| 2006-08-01 | 515 | 525 | 515 | 525 | 5,000 | 1,750 |
| 2006-07-31 | 493 | 500 | 493 | 500 | 4,000 | 1,666.67 |
| 2006-07-28 | 493 | 494 | 493 | 494 | 2,000 | 1,646.67 |
| 2006-07-27 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2006-07-25 | 512 | 514 | 512 | 514 | 2,000 | 1,713.33 |
| 2006-07-21 | 491 | 491 | 490 | 490 | 4,000 | 1,633.33 |
| 2006-07-19 | 491 | 491 | 490 | 490 | 5,000 | 1,633.33 |
| 2006-07-18 | 490 | 491 | 490 | 490 | 3,000 | 1,633.33 |
| 2006-07-14 | 477 | 498 | 477 | 480 | 8,000 | 1,600 |
| 2006-07-12 | 476 | 476 | 475 | 475 | 2,000 | 1,583.33 |
| 2006-07-11 | 475 | 475 | 475 | 475 | 2,000 | 1,583.33 |
| 2006-07-10 | 470 | 475 | 460 | 475 | 20,000 | 1,583.33 |
| 2006-07-07 | 490 | 490 | 480 | 480 | 10,000 | 1,600 |
| 2006-07-06 | 506 | 506 | 504 | 504 | 4,000 | 1,680 |
| 2006-07-04 | 521 | 522 | 520 | 520 | 8,000 | 1,733.33 |
| 2006-07-03 | 510 | 521 | 510 | 520 | 8,000 | 1,733.33 |
| 2006-06-30 | 539 | 540 | 539 | 539 | 4,000 | 1,796.67 |
| 2006-06-26 | 540 | 546 | 540 | 540 | 4,000 | 1,800 |
| 2006-06-22 | 551 | 551 | 540 | 540 | 2,000 | 1,800 |
| 2006-06-21 | 539 | 540 | 500 | 540 | 4,000 | 1,800 |
| 2006-06-20 | 530 | 545 | 505 | 545 | 10,000 | 1,816.67 |
| 2006-06-19 | 530 | 532 | 529 | 530 | 13,000 | 1,766.67 |
| 2006-06-16 | 550 | 550 | 506 | 550 | 23,000 | 1,833.33 |
| 2006-06-15 | 550 | 552 | 550 | 550 | 5,000 | 1,833.33 |
| 2006-06-14 | 560 | 560 | 559 | 559 | 5,000 | 1,863.33 |
| 2006-06-13 | 571 | 572 | 571 | 572 | 3,000 | 1,906.67 |
| 2006-06-12 | 580 | 580 | 571 | 572 | 3,000 | 1,906.67 |
| 2006-06-08 | 600 | 600 | 600 | 600 | 2,000 | 2,000 |
| 2006-06-02 | 650 | 650 | 650 | 650 | 1,000 | 2,166.67 |
| 2006-06-01 | 638 | 640 | 620 | 620 | 4,000 | 2,066.67 |
| 2006-05-31 | 640 | 640 | 640 | 640 | 1,000 | 2,133.33 |
| 2006-05-26 | 630 | 660 | 630 | 660 | 4,000 | 2,200 |
| 2006-05-25 | 660 | 660 | 660 | 660 | 1,000 | 2,200 |
| 2006-05-24 | 660 | 660 | 660 | 660 | 1,000 | 2,200 |
| 2006-05-22 | 702 | 702 | 691 | 691 | 4,000 | 2,303.33 |
| 2006-05-19 | 660 | 690 | 660 | 690 | 4,000 | 2,300 |
| 2006-05-18 | 659 | 660 | 659 | 660 | 2,000 | 2,200 |
| 2006-05-17 | 660 | 660 | 660 | 660 | 2,000 | 2,200 |
| 2006-05-15 | 690 | 690 | 660 | 690 | 5,000 | 2,300 |
| 2006-05-11 | 700 | 701 | 700 | 700 | 4,000 | 2,333.33 |
| 2006-05-09 | 720 | 725 | 720 | 722 | 8,000 | 2,406.67 |
| 2006-05-08 | 720 | 723 | 718 | 722 | 8,000 | 2,406.67 |
| 2006-05-02 | 735 | 737 | 735 | 737 | 3,000 | 2,456.67 |
| 2006-05-01 | 740 | 742 | 740 | 740 | 3,000 | 2,466.67 |
| 2006-04-28 | 770 | 770 | 735 | 735 | 4,000 | 2,450 |
| 2006-04-25 | 815 | 815 | 800 | 800 | 3,000 | 2,666.67 |
| 2006-04-24 | 816 | 840 | 816 | 840 | 13,000 | 2,800 |
| 2006-04-21 | 819 | 820 | 816 | 816 | 6,000 | 2,720 |
| 2006-04-20 | 814 | 821 | 813 | 821 | 10,000 | 2,736.67 |
| 2006-04-19 | 812 | 816 | 812 | 815 | 13,000 | 2,716.67 |
| 2006-04-18 | 810 | 815 | 810 | 815 | 4,000 | 2,716.67 |
| 2006-04-17 | 810 | 810 | 810 | 810 | 2,000 | 2,700 |
| 2006-04-14 | 805 | 805 | 804 | 805 | 21,000 | 2,683.33 |
| 2006-04-13 | 803 | 803 | 803 | 803 | 2,000 | 2,676.67 |
| 2006-04-12 | 805 | 805 | 805 | 805 | 1,000 | 2,683.33 |
| 2006-04-11 | 804 | 805 | 804 | 804 | 6,000 | 2,680 |
| 2006-04-10 | 802 | 807 | 802 | 805 | 10,000 | 2,683.33 |
| 2006-04-07 | 815 | 815 | 815 | 815 | 1,000 | 2,716.67 |
| 2006-04-05 | 805 | 805 | 805 | 805 | 1,000 | 2,683.33 |
| 2006-04-04 | 810 | 811 | 810 | 810 | 22,000 | 2,700 |
| 2006-04-03 | 818 | 819 | 808 | 815 | 16,000 | 2,716.67 |
| 2006-03-31 | 813 | 840 | 813 | 819 | 4,000 | 2,730 |
| 2006-03-29 | 805 | 810 | 805 | 809 | 5,000 | 2,696.67 |
| 2006-03-28 | 785 | 797 | 785 | 795 | 6,000 | 2,650 |
| 2006-03-24 | 805 | 806 | 805 | 806 | 11,000 | 2,686.67 |
| 2006-03-22 | 810 | 810 | 805 | 809 | 4,000 | 2,696.67 |
| 2006-03-20 | 798 | 801 | 780 | 799 | 7,000 | 2,663.33 |
| 2006-03-15 | 790 | 800 | 789 | 798 | 7,000 | 2,660 |
| 2006-03-14 | 789 | 790 | 789 | 789 | 7,000 | 2,630 |
| 2006-03-13 | 799 | 800 | 780 | 788 | 20,000 | 2,626.67 |
| 2006-03-10 | 811 | 811 | 810 | 810 | 3,000 | 2,700 |
| 2006-03-07 | 810 | 810 | 810 | 810 | 4,000 | 2,700 |
| 2006-03-03 | 815 | 815 | 803 | 810 | 7,000 | 2,700 |
| 2006-03-02 | 828 | 830 | 805 | 805 | 4,000 | 2,683.33 |
| 2006-02-24 | 875 | 876 | 840 | 840 | 4,000 | 2,800 |
| 2006-02-23 | 850 | 850 | 849 | 850 | 3,000 | 2,833.33 |
| 2006-02-22 | 782 | 785 | 780 | 785 | 6,000 | 2,616.67 |
| 2006-02-20 | 855 | 855 | 780 | 785 | 4,000 | 2,616.67 |
| 2006-02-17 | 830 | 845 | 830 | 845 | 3,000 | 2,816.67 |
| 2006-02-14 | 825 | 850 | 825 | 845 | 6,000 | 2,816.67 |
| 2006-02-13 | 830 | 830 | 830 | 830 | 1,000 | 2,766.67 |
| 2006-02-10 | 830 | 851 | 830 | 850 | 5,000 | 2,833.33 |
| 2006-02-08 | 849 | 880 | 849 | 875 | 4,000 | 2,916.67 |
| 2006-02-07 | 850 | 850 | 850 | 850 | 2,000 | 2,833.33 |
| 2006-02-06 | 870 | 870 | 870 | 870 | 1,000 | 2,900 |
| 2006-02-03 | 870 | 870 | 870 | 870 | 1,000 | 2,900 |
| 2006-02-02 | 865 | 865 | 865 | 865 | 1,000 | 2,883.33 |
| 2006-02-01 | 860 | 862 | 850 | 850 | 6,000 | 2,833.33 |
| 2006-01-31 | 860 | 871 | 830 | 870 | 7,000 | 2,900 |
| 2006-01-30 | 850 | 850 | 850 | 850 | 4,000 | 2,833.33 |
| 2006-01-27 | 831 | 870 | 831 | 870 | 4,000 | 2,900 |
| 2006-01-26 | 831 | 831 | 830 | 830 | 2,000 | 2,766.67 |
| 2006-01-25 | 811 | 811 | 810 | 810 | 10,000 | 2,700 |
| 2006-01-24 | 812 | 812 | 810 | 810 | 2,000 | 2,700 |
| 2006-01-20 | 780 | 825 | 780 | 820 | 4,000 | 2,733.33 |
| 2006-01-19 | 780 | 820 | 780 | 820 | 2,000 | 2,733.33 |
| 2006-01-18 | 829 | 830 | 829 | 830 | 8,000 | 2,766.67 |
| 2006-01-13 | 828 | 830 | 828 | 830 | 2,000 | 2,766.67 |
| 2006-01-12 | 825 | 835 | 825 | 835 | 2,000 | 2,783.33 |
| 2006-01-11 | 812 | 812 | 810 | 810 | 3,000 | 2,700 |
| 2006-01-10 | 809 | 810 | 809 | 810 | 2,000 | 2,700 |
| 2006-01-05 | 850 | 850 | 850 | 850 | 4,000 | 2,833.33 |
| 2006-01-04 | 850 | 850 | 850 | 850 | 2,000 | 2,833.33 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
