7901 (株)マツモト の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 251 | 261 | 251 | 261 | 3,000 | 870 |
| 2009-12-25 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2009-12-18 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2009-12-11 | 254 | 254 | 254 | 254 | 2,000 | 846.67 |
| 2009-12-10 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2009-12-02 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 2009-12-01 | 247 | 247 | 247 | 247 | 1,000 | 823.33 |
| 2009-11-27 | 237 | 237 | 237 | 237 | 1,000 | 790 |
| 2009-11-26 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2009-11-24 | 240 | 245 | 240 | 245 | 2,000 | 816.67 |
| 2009-11-18 | 250 | 250 | 245 | 245 | 2,000 | 816.67 |
| 2009-11-17 | 248 | 248 | 248 | 248 | 2,000 | 826.67 |
| 2009-11-02 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2009-10-30 | 251 | 251 | 251 | 251 | 2,000 | 836.67 |
| 2009-10-26 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2009-10-23 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2009-10-19 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2009-10-09 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2009-10-08 | 259 | 259 | 255 | 255 | 2,000 | 850 |
| 2009-10-07 | 259 | 259 | 259 | 259 | 10,000 | 863.33 |
| 2009-10-02 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2009-10-01 | 250 | 250 | 250 | 250 | 6,000 | 833.33 |
| 2009-09-30 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2009-09-29 | 260 | 260 | 250 | 250 | 11,000 | 833.33 |
| 2009-09-28 | 260 | 260 | 260 | 260 | 3,000 | 866.67 |
| 2009-09-25 | 260 | 265 | 260 | 265 | 14,000 | 883.33 |
| 2009-09-24 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2009-09-18 | 260 | 260 | 260 | 260 | 4,000 | 866.67 |
| 2009-09-15 | 258 | 262 | 258 | 258 | 4,000 | 860 |
| 2009-09-14 | 258 | 258 | 258 | 258 | 5,000 | 860 |
| 2009-09-11 | 258 | 258 | 258 | 258 | 21,000 | 860 |
| 2009-09-10 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 2009-09-07 | 252 | 252 | 252 | 252 | 1,000 | 840 |
| 2009-09-01 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2009-08-28 | 259 | 259 | 250 | 250 | 7,000 | 833.33 |
| 2009-08-27 | 255 | 255 | 254 | 254 | 2,000 | 846.67 |
| 2009-08-26 | 252 | 252 | 250 | 250 | 8,000 | 833.33 |
| 2009-08-25 | 251 | 252 | 250 | 250 | 4,000 | 833.33 |
| 2009-08-24 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2009-08-18 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2009-08-17 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2009-08-14 | 250 | 250 | 250 | 250 | 3,000 | 833.33 |
| 2009-08-13 | 260 | 260 | 255 | 255 | 2,000 | 850 |
| 2009-08-12 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2009-08-11 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2009-08-10 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2009-08-07 | 251 | 251 | 250 | 250 | 3,000 | 833.33 |
| 2009-08-06 | 253 | 253 | 248 | 250 | 11,000 | 833.33 |
| 2009-08-05 | 267 | 267 | 253 | 253 | 5,000 | 843.33 |
| 2009-08-04 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2009-08-03 | 256 | 266 | 256 | 266 | 2,000 | 886.67 |
| 2009-07-31 | 268 | 268 | 261 | 261 | 7,000 | 870 |
| 2009-07-30 | 253 | 253 | 253 | 253 | 1,000 | 843.33 |
| 2009-07-29 | 253 | 253 | 253 | 253 | 1,000 | 843.33 |
| 2009-07-28 | 258 | 258 | 258 | 258 | 1,000 | 860 |
| 2009-07-27 | 253 | 268 | 253 | 268 | 2,000 | 893.33 |
| 2009-07-24 | 263 | 263 | 258 | 258 | 3,000 | 860 |
| 2009-07-23 | 254 | 254 | 254 | 254 | 1,000 | 846.67 |
| 2009-07-22 | 253 | 253 | 253 | 253 | 1,000 | 843.33 |
| 2009-07-21 | 258 | 258 | 258 | 258 | 1,000 | 860 |
| 2009-07-17 | 263 | 263 | 263 | 263 | 1,000 | 876.67 |
| 2009-07-14 | 264 | 264 | 264 | 264 | 2,000 | 880 |
| 2009-07-10 | 260 | 260 | 259 | 259 | 2,000 | 863.33 |
| 2009-07-09 | 263 | 263 | 261 | 261 | 2,000 | 870 |
| 2009-07-08 | 261 | 261 | 261 | 261 | 1,000 | 870 |
| 2009-07-07 | 261 | 261 | 259 | 260 | 6,000 | 866.67 |
| 2009-07-06 | 259 | 259 | 259 | 259 | 1,000 | 863.33 |
| 2009-07-03 | 263 | 263 | 263 | 263 | 1,000 | 876.67 |
| 2009-07-02 | 270 | 270 | 268 | 268 | 3,000 | 893.33 |
| 2009-07-01 | 272 | 272 | 269 | 269 | 5,000 | 896.67 |
| 2009-06-30 | 262 | 277 | 262 | 277 | 2,000 | 923.33 |
| 2009-06-29 | 269 | 277 | 265 | 277 | 5,000 | 923.33 |
| 2009-06-26 | 269 | 269 | 269 | 269 | 1,000 | 896.67 |
| 2009-06-25 | 284 | 284 | 279 | 279 | 2,000 | 930 |
| 2009-06-18 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2009-06-15 | 280 | 290 | 280 | 290 | 2,000 | 966.67 |
| 2009-06-10 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2009-06-09 | 292 | 292 | 292 | 292 | 1,000 | 973.33 |
| 2009-06-05 | 277 | 277 | 277 | 277 | 1,000 | 923.33 |
| 2009-06-01 | 297 | 297 | 297 | 297 | 1,000 | 990 |
| 2009-05-25 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2009-05-18 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2009-05-07 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2009-04-21 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2009-04-20 | 280 | 280 | 280 | 280 | 3,000 | 933.33 |
| 2009-04-17 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2009-04-15 | 279 | 279 | 279 | 279 | 2,000 | 930 |
| 2009-04-10 | 277 | 277 | 277 | 277 | 1,000 | 923.33 |
| 2009-04-02 | 264 | 264 | 264 | 264 | 1,000 | 880 |
| 2009-04-01 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2009-03-18 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 2009-03-11 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2009-03-10 | 269 | 269 | 269 | 269 | 1,000 | 896.67 |
| 2009-03-04 | 266 | 266 | 266 | 266 | 1,000 | 886.67 |
| 2009-03-03 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 2009-02-27 | 264 | 264 | 264 | 264 | 1,000 | 880 |
| 2009-02-25 | 264 | 264 | 264 | 264 | 1,000 | 880 |
| 2009-02-18 | 265 | 265 | 265 | 265 | 1,000 | 883.33 |
| 2009-02-10 | 266 | 266 | 266 | 266 | 1,000 | 886.67 |
| 2009-01-30 | 268 | 268 | 268 | 268 | 1,000 | 893.33 |
| 2009-01-23 | 268 | 268 | 268 | 268 | 1,000 | 893.33 |
| 2009-01-19 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2009-01-15 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2009-01-06 | 261 | 261 | 261 | 261 | 1,000 | 870 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
