7901 (株)マツモト の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 431 | 431 | 430 | 430 | 2,000 | 1,433.33 |
| 2007-12-26 | 430 | 430 | 400 | 400 | 2,000 | 1,333.33 |
| 2007-12-25 | 390 | 391 | 390 | 391 | 2,000 | 1,303.33 |
| 2007-12-21 | 370 | 390 | 370 | 390 | 3,000 | 1,300 |
| 2007-12-20 | 395 | 395 | 390 | 390 | 2,000 | 1,300 |
| 2007-12-18 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2007-12-14 | 430 | 430 | 430 | 430 | 1,000 | 1,433.33 |
| 2007-12-10 | 448 | 450 | 448 | 448 | 3,000 | 1,493.33 |
| 2007-12-07 | 470 | 471 | 470 | 471 | 2,000 | 1,570 |
| 2007-11-30 | 490 | 491 | 490 | 491 | 3,000 | 1,636.67 |
| 2007-11-22 | 497 | 498 | 497 | 498 | 3,000 | 1,660 |
| 2007-11-16 | 497 | 498 | 497 | 498 | 2,000 | 1,660 |
| 2007-11-07 | 460 | 499 | 460 | 499 | 3,000 | 1,663.33 |
| 2007-11-01 | 469 | 470 | 469 | 470 | 2,000 | 1,566.67 |
| 2007-10-29 | 435 | 470 | 435 | 470 | 3,000 | 1,566.67 |
| 2007-10-26 | 470 | 470 | 470 | 470 | 1,000 | 1,566.67 |
| 2007-10-24 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2007-10-18 | 500 | 501 | 500 | 501 | 2,000 | 1,670 |
| 2007-10-02 | 500 | 501 | 500 | 501 | 2,000 | 1,670 |
| 2007-09-25 | 500 | 501 | 500 | 501 | 2,000 | 1,670 |
| 2007-09-19 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2007-09-11 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2007-09-10 | 500 | 500 | 500 | 500 | 1,000 | 1,666.67 |
| 2007-09-04 | 475 | 475 | 470 | 470 | 2,000 | 1,566.67 |
| 2007-09-03 | 501 | 501 | 500 | 500 | 2,000 | 1,666.67 |
| 2007-08-31 | 493 | 495 | 493 | 495 | 2,000 | 1,650 |
| 2007-08-29 | 470 | 495 | 470 | 495 | 4,000 | 1,650 |
| 2007-08-27 | 495 | 495 | 495 | 495 | 2,000 | 1,650 |
| 2007-08-24 | 511 | 512 | 509 | 510 | 4,000 | 1,700 |
| 2007-08-17 | 511 | 511 | 511 | 511 | 1,000 | 1,703.33 |
| 2007-08-03 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2007-08-02 | 540 | 541 | 540 | 541 | 2,000 | 1,803.33 |
| 2007-08-01 | 540 | 541 | 540 | 541 | 3,000 | 1,803.33 |
| 2007-07-30 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2007-07-25 | 550 | 550 | 550 | 550 | 2,000 | 1,833.33 |
| 2007-07-19 | 550 | 551 | 550 | 551 | 2,000 | 1,836.67 |
| 2007-07-13 | 550 | 551 | 550 | 551 | 2,000 | 1,836.67 |
| 2007-07-03 | 550 | 550 | 550 | 550 | 2,000 | 1,833.33 |
| 2007-07-02 | 552 | 552 | 550 | 550 | 2,000 | 1,833.33 |
| 2007-06-29 | 535 | 541 | 535 | 540 | 3,000 | 1,800 |
| 2007-06-25 | 530 | 555 | 530 | 555 | 5,000 | 1,850 |
| 2007-06-22 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2007-06-21 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2007-06-20 | 505 | 505 | 505 | 505 | 3,000 | 1,683.33 |
| 2007-06-19 | 510 | 510 | 510 | 510 | 1,000 | 1,700 |
| 2007-06-18 | 514 | 530 | 514 | 530 | 4,000 | 1,766.67 |
| 2007-06-12 | 515 | 515 | 515 | 515 | 1,000 | 1,716.67 |
| 2007-06-11 | 515 | 530 | 515 | 529 | 3,000 | 1,763.33 |
| 2007-06-08 | 481 | 482 | 480 | 481 | 5,000 | 1,603.33 |
| 2007-06-04 | 524 | 531 | 524 | 530 | 4,000 | 1,766.67 |
| 2007-05-30 | 525 | 525 | 525 | 525 | 1,000 | 1,750 |
| 2007-05-29 | 540 | 540 | 535 | 535 | 2,000 | 1,783.33 |
| 2007-05-28 | 540 | 540 | 539 | 539 | 2,000 | 1,796.67 |
| 2007-05-25 | 501 | 530 | 500 | 500 | 7,000 | 1,666.67 |
| 2007-05-18 | 540 | 540 | 540 | 540 | 1,000 | 1,800 |
| 2007-05-09 | 545 | 545 | 545 | 545 | 1,000 | 1,816.67 |
| 2007-05-08 | 546 | 547 | 540 | 540 | 3,000 | 1,800 |
| 2007-05-02 | 549 | 549 | 547 | 547 | 2,000 | 1,823.33 |
| 2007-05-01 | 545 | 545 | 545 | 545 | 1,000 | 1,816.67 |
| 2007-04-27 | 546 | 546 | 546 | 546 | 1,000 | 1,820 |
| 2007-04-26 | 520 | 541 | 520 | 540 | 3,000 | 1,800 |
| 2007-04-25 | 540 | 540 | 530 | 530 | 2,000 | 1,766.67 |
| 2007-04-24 | 500 | 521 | 500 | 521 | 6,000 | 1,736.67 |
| 2007-04-23 | 530 | 531 | 530 | 531 | 6,000 | 1,770 |
| 2007-04-20 | 530 | 530 | 530 | 530 | 2,000 | 1,766.67 |
| 2007-04-18 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 2007-04-17 | 530 | 530 | 524 | 530 | 5,000 | 1,766.67 |
| 2007-04-10 | 550 | 550 | 550 | 550 | 1,000 | 1,833.33 |
| 2007-04-09 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2007-04-06 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2007-04-05 | 520 | 520 | 520 | 520 | 1,000 | 1,733.33 |
| 2007-04-04 | 520 | 535 | 520 | 535 | 2,000 | 1,783.33 |
| 2007-03-30 | 550 | 550 | 550 | 550 | 2,000 | 1,833.33 |
| 2007-03-29 | 551 | 551 | 550 | 550 | 2,000 | 1,833.33 |
| 2007-03-26 | 551 | 551 | 550 | 550 | 2,000 | 1,833.33 |
| 2007-03-23 | 550 | 550 | 550 | 550 | 2,000 | 1,833.33 |
| 2007-03-16 | 550 | 550 | 550 | 550 | 3,000 | 1,833.33 |
| 2007-03-15 | 530 | 550 | 529 | 550 | 23,000 | 1,833.33 |
| 2007-03-02 | 529 | 529 | 529 | 529 | 2,000 | 1,763.33 |
| 2007-02-26 | 530 | 530 | 529 | 529 | 2,000 | 1,763.33 |
| 2007-02-23 | 530 | 530 | 509 | 515 | 8,000 | 1,716.67 |
| 2007-02-22 | 530 | 530 | 529 | 529 | 2,000 | 1,763.33 |
| 2007-02-21 | 506 | 530 | 505 | 510 | 5,000 | 1,700 |
| 2007-02-19 | 529 | 529 | 520 | 520 | 5,000 | 1,733.33 |
| 2007-02-14 | 530 | 530 | 529 | 529 | 2,000 | 1,763.33 |
| 2007-02-13 | 510 | 510 | 510 | 510 | 3,000 | 1,700 |
| 2007-02-09 | 500 | 511 | 500 | 510 | 6,000 | 1,700 |
| 2007-02-08 | 530 | 530 | 530 | 530 | 1,000 | 1,766.67 |
| 2007-02-07 | 545 | 545 | 545 | 545 | 1,000 | 1,816.67 |
| 2007-02-02 | 540 | 545 | 540 | 545 | 2,000 | 1,816.67 |
| 2007-02-01 | 559 | 559 | 535 | 550 | 6,000 | 1,833.33 |
| 2007-01-31 | 520 | 559 | 520 | 559 | 5,000 | 1,863.33 |
| 2007-01-30 | 550 | 550 | 540 | 550 | 3,000 | 1,833.33 |
| 2007-01-26 | 510 | 560 | 510 | 560 | 2,000 | 1,866.67 |
| 2007-01-25 | 527 | 527 | 527 | 527 | 1,000 | 1,756.67 |
| 2007-01-22 | 502 | 503 | 502 | 502 | 6,000 | 1,673.33 |
| 2007-01-18 | 510 | 511 | 502 | 502 | 6,000 | 1,673.33 |
| 2007-01-17 | 511 | 512 | 503 | 510 | 19,000 | 1,700 |
| 2007-01-16 | 499 | 502 | 498 | 502 | 16,000 | 1,673.33 |
| 2007-01-12 | 499 | 506 | 498 | 498 | 4,000 | 1,660 |
| 2007-01-09 | 500 | 500 | 500 | 500 | 2,000 | 1,666.67 |
| 2007-01-04 | 499 | 500 | 499 | 500 | 2,000 | 1,666.67 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
