7901 (株)マツモト の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 228 | 228 | 228 | 228 | 1,000 | 760 |
| 2010-12-24 | 242 | 242 | 242 | 242 | 1,000 | 806.67 |
| 2010-12-17 | 243 | 243 | 243 | 243 | 1,000 | 810 |
| 2010-12-13 | 243 | 243 | 243 | 243 | 1,000 | 810 |
| 2010-12-10 | 242 | 242 | 242 | 242 | 1,000 | 806.67 |
| 2010-12-02 | 242 | 242 | 242 | 242 | 1,000 | 806.67 |
| 2010-11-29 | 227 | 227 | 227 | 227 | 2,000 | 756.67 |
| 2010-11-25 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2010-11-22 | 235 | 235 | 235 | 235 | 2,000 | 783.33 |
| 2010-11-18 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2010-11-10 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2010-11-01 | 237 | 237 | 237 | 237 | 1,000 | 790 |
| 2010-10-28 | 221 | 221 | 221 | 221 | 1,000 | 736.67 |
| 2010-10-27 | 221 | 221 | 221 | 221 | 2,000 | 736.67 |
| 2010-10-25 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2010-10-18 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2010-10-08 | 244 | 244 | 244 | 244 | 1,000 | 813.33 |
| 2010-10-01 | 245 | 245 | 245 | 245 | 1,000 | 816.67 |
| 2010-09-29 | 233 | 233 | 233 | 233 | 2,000 | 776.67 |
| 2010-09-17 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2010-09-10 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2010-09-01 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2010-08-25 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2010-08-18 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2010-08-10 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2010-08-05 | 249 | 249 | 249 | 249 | 3,000 | 830 |
| 2010-08-02 | 222 | 238 | 222 | 238 | 2,000 | 793.33 |
| 2010-07-30 | 246 | 246 | 246 | 246 | 1,000 | 820 |
| 2010-07-23 | 247 | 247 | 247 | 247 | 1,000 | 823.33 |
| 2010-07-16 | 247 | 247 | 247 | 247 | 1,000 | 823.33 |
| 2010-07-12 | 247 | 247 | 247 | 247 | 2,000 | 823.33 |
| 2010-07-09 | 236 | 236 | 236 | 236 | 1,000 | 786.67 |
| 2010-07-02 | 236 | 236 | 236 | 236 | 1,000 | 786.67 |
| 2010-06-30 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2010-06-29 | 220 | 220 | 220 | 220 | 1,000 | 733.33 |
| 2010-06-28 | 220 | 228 | 220 | 228 | 2,000 | 760 |
| 2010-06-22 | 242 | 242 | 242 | 242 | 1,000 | 806.67 |
| 2010-06-18 | 242 | 242 | 242 | 242 | 1,000 | 806.67 |
| 2010-06-14 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2010-06-02 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2010-06-01 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2010-05-25 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2010-05-24 | 230 | 235 | 230 | 235 | 2,000 | 783.33 |
| 2010-05-21 | 234 | 234 | 230 | 230 | 2,000 | 766.67 |
| 2010-05-18 | 235 | 235 | 235 | 235 | 1,000 | 783.33 |
| 2010-05-13 | 224 | 230 | 224 | 230 | 3,000 | 766.67 |
| 2010-05-11 | 242 | 242 | 237 | 240 | 6,000 | 800 |
| 2010-05-10 | 250 | 250 | 242 | 242 | 2,000 | 806.67 |
| 2010-05-07 | 255 | 255 | 251 | 251 | 2,000 | 836.67 |
| 2010-05-06 | 247 | 247 | 247 | 247 | 1,000 | 823.33 |
| 2010-04-30 | 242 | 242 | 240 | 240 | 4,000 | 800 |
| 2010-04-28 | 242 | 242 | 242 | 242 | 1,000 | 806.67 |
| 2010-04-27 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2010-04-26 | 263 | 265 | 263 | 265 | 3,000 | 883.33 |
| 2010-04-23 | 263 | 263 | 263 | 263 | 3,000 | 876.67 |
| 2010-04-20 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2010-04-16 | 263 | 263 | 263 | 263 | 1,000 | 876.67 |
| 2010-04-14 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2010-04-12 | 260 | 260 | 260 | 260 | 4,000 | 866.67 |
| 2010-04-09 | 260 | 260 | 260 | 260 | 1,000 | 866.67 |
| 2010-04-08 | 260 | 260 | 260 | 260 | 2,000 | 866.67 |
| 2010-04-06 | 262 | 262 | 262 | 262 | 1,000 | 873.33 |
| 2010-04-05 | 263 | 263 | 254 | 262 | 4,000 | 873.33 |
| 2010-04-02 | 264 | 264 | 264 | 264 | 1,000 | 880 |
| 2010-04-01 | 264 | 265 | 264 | 264 | 4,000 | 880 |
| 2010-03-30 | 252 | 260 | 252 | 260 | 3,000 | 866.67 |
| 2010-03-29 | 249 | 250 | 249 | 250 | 3,000 | 833.33 |
| 2010-03-26 | 248 | 249 | 248 | 249 | 2,000 | 830 |
| 2010-03-24 | 248 | 248 | 248 | 248 | 3,000 | 826.67 |
| 2010-03-18 | 248 | 248 | 248 | 248 | 1,000 | 826.67 |
| 2010-03-17 | 248 | 248 | 248 | 248 | 1,000 | 826.67 |
| 2010-03-10 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2010-03-04 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2010-02-25 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2010-02-18 | 249 | 249 | 249 | 249 | 1,000 | 830 |
| 2010-02-10 | 247 | 247 | 247 | 247 | 1,000 | 823.33 |
| 2010-02-01 | 247 | 247 | 247 | 247 | 2,000 | 823.33 |
| 2010-01-26 | 247 | 247 | 247 | 247 | 1,000 | 823.33 |
| 2010-01-25 | 247 | 247 | 247 | 247 | 1,000 | 823.33 |
| 2010-01-21 | 247 | 247 | 247 | 247 | 2,000 | 823.33 |
| 2010-01-20 | 247 | 247 | 247 | 247 | 1,000 | 823.33 |
| 2010-01-18 | 253 | 253 | 253 | 253 | 1,000 | 843.33 |
| 2010-01-14 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2010-01-13 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2010-01-08 | 259 | 259 | 259 | 259 | 1,000 | 863.33 |
| 2010-01-05 | 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
