7901 (株)マツモト の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2014-12-26 | 269 | 269 | 269 | 269 | 1,000 | 896.67 |
| 2014-12-25 | 275 | 275 | 270 | 270 | 5,000 | 900 |
| 2014-12-24 | 275 | 275 | 275 | 275 | 2,000 | 916.67 |
| 2014-12-22 | 273 | 275 | 273 | 275 | 43,000 | 916.67 |
| 2014-12-18 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2014-12-16 | 275 | 275 | 275 | 275 | 2,000 | 916.67 |
| 2014-12-11 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 2014-12-10 | 276 | 276 | 276 | 276 | 4,000 | 920 |
| 2014-12-08 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 2014-12-05 | 281 | 281 | 275 | 275 | 3,000 | 916.67 |
| 2014-12-03 | 280 | 280 | 276 | 278 | 7,000 | 926.67 |
| 2014-12-02 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2014-12-01 | 277 | 277 | 277 | 277 | 1,000 | 923.33 |
| 2014-11-27 | 277 | 277 | 277 | 277 | 3,000 | 923.33 |
| 2014-11-26 | 272 | 273 | 272 | 273 | 2,000 | 910 |
| 2014-11-25 | 272 | 273 | 272 | 273 | 2,000 | 910 |
| 2014-11-21 | 266 | 279 | 266 | 268 | 6,000 | 893.33 |
| 2014-11-20 | 263 | 270 | 263 | 270 | 6,000 | 900 |
| 2014-11-18 | 267 | 268 | 264 | 264 | 5,000 | 880 |
| 2014-11-17 | 264 | 264 | 263 | 263 | 6,000 | 876.67 |
| 2014-11-14 | 266 | 266 | 262 | 266 | 5,000 | 886.67 |
| 2014-11-13 | 265 | 265 | 262 | 265 | 5,000 | 883.33 |
| 2014-11-12 | 261 | 262 | 261 | 262 | 3,000 | 873.33 |
| 2014-11-11 | 262 | 262 | 262 | 262 | 1,000 | 873.33 |
| 2014-11-10 | 268 | 268 | 262 | 262 | 2,000 | 873.33 |
| 2014-11-07 | 265 | 268 | 265 | 268 | 10,000 | 893.33 |
| 2014-11-06 | 264 | 265 | 259 | 265 | 6,000 | 883.33 |
| 2014-11-05 | 261 | 261 | 258 | 258 | 6,000 | 860 |
| 2014-11-04 | 260 | 268 | 260 | 268 | 2,000 | 893.33 |
| 2014-10-31 | 257 | 260 | 257 | 260 | 4,000 | 866.67 |
| 2014-10-30 | 264 | 264 | 264 | 264 | 1,000 | 880 |
| 2014-10-29 | 269 | 269 | 256 | 256 | 6,000 | 853.33 |
| 2014-10-28 | 253 | 253 | 253 | 253 | 1,000 | 843.33 |
| 2014-10-27 | 261 | 261 | 261 | 261 | 1,000 | 870 |
| 2014-10-24 | 259 | 259 | 259 | 259 | 1,000 | 863.33 |
| 2014-10-23 | 258 | 258 | 258 | 258 | 1,000 | 860 |
| 2014-10-22 | 256 | 256 | 256 | 256 | 2,000 | 853.33 |
| 2014-10-21 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 2014-10-20 | 253 | 255 | 253 | 255 | 3,000 | 850 |
| 2014-10-16 | 255 | 260 | 253 | 253 | 8,000 | 843.33 |
| 2014-10-14 | 252 | 255 | 252 | 253 | 6,000 | 843.33 |
| 2014-10-10 | 253 | 256 | 253 | 255 | 5,000 | 850 |
| 2014-10-08 | 259 | 259 | 257 | 257 | 2,000 | 856.67 |
| 2014-10-07 | 255 | 258 | 255 | 258 | 2,000 | 860 |
| 2014-10-06 | 257 | 257 | 257 | 257 | 1,000 | 856.67 |
| 2014-10-02 | 260 | 261 | 260 | 260 | 21,000 | 866.67 |
| 2014-10-01 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2014-09-30 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2014-09-26 | 254 | 259 | 252 | 259 | 4,000 | 863.33 |
| 2014-09-25 | 254 | 254 | 254 | 254 | 1,000 | 846.67 |
| 2014-09-24 | 252 | 252 | 252 | 252 | 5,000 | 840 |
| 2014-09-22 | 253 | 254 | 253 | 254 | 3,000 | 846.67 |
| 2014-09-19 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2014-09-17 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2014-09-12 | 249 | 251 | 249 | 251 | 5,000 | 836.67 |
| 2014-09-11 | 252 | 252 | 252 | 252 | 1,000 | 840 |
| 2014-09-10 | 252 | 252 | 252 | 252 | 1,000 | 840 |
| 2014-09-09 | 251 | 251 | 249 | 250 | 4,000 | 833.33 |
| 2014-09-08 | 250 | 250 | 249 | 249 | 4,000 | 830 |
| 2014-09-05 | 250 | 253 | 250 | 253 | 3,000 | 843.33 |
| 2014-09-04 | 249 | 249 | 248 | 249 | 20,000 | 830 |
| 2014-09-03 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2014-09-02 | 250 | 250 | 250 | 250 | 3,000 | 833.33 |
| 2014-09-01 | 254 | 254 | 254 | 254 | 1,000 | 846.67 |
| 2014-08-28 | 252 | 252 | 249 | 249 | 4,000 | 830 |
| 2014-08-27 | 250 | 251 | 250 | 251 | 10,000 | 836.67 |
| 2014-08-26 | 252 | 254 | 250 | 250 | 14,000 | 833.33 |
| 2014-08-25 | 258 | 258 | 253 | 253 | 2,000 | 843.33 |
| 2014-08-21 | 253 | 253 | 253 | 253 | 1,000 | 843.33 |
| 2014-08-20 | 253 | 253 | 253 | 253 | 1,000 | 843.33 |
| 2014-08-19 | 254 | 254 | 254 | 254 | 2,000 | 846.67 |
| 2014-08-18 | 254 | 254 | 254 | 254 | 3,000 | 846.67 |
| 2014-08-15 | 254 | 254 | 254 | 254 | 1,000 | 846.67 |
| 2014-08-14 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2014-08-13 | 252 | 252 | 251 | 251 | 4,000 | 836.67 |
| 2014-08-12 | 254 | 255 | 254 | 255 | 2,000 | 850 |
| 2014-08-11 | 251 | 251 | 251 | 251 | 3,000 | 836.67 |
| 2014-08-08 | 254 | 254 | 251 | 251 | 2,000 | 836.67 |
| 2014-08-07 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2014-08-06 | 250 | 255 | 250 | 255 | 2,000 | 850 |
| 2014-08-05 | 252 | 252 | 252 | 252 | 1,000 | 840 |
| 2014-08-04 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2014-08-01 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2014-07-31 | 259 | 259 | 251 | 251 | 5,000 | 836.67 |
| 2014-07-30 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2014-07-29 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2014-07-28 | 255 | 255 | 255 | 255 | 1,000 | 850 |
| 2014-07-25 | 256 | 256 | 256 | 256 | 1,000 | 853.33 |
| 2014-07-23 | 251 | 251 | 251 | 251 | 3,000 | 836.67 |
| 2014-07-22 | 251 | 251 | 251 | 251 | 3,000 | 836.67 |
| 2014-07-18 | 257 | 257 | 251 | 251 | 3,000 | 836.67 |
| 2014-07-17 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2014-07-14 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2014-07-11 | 252 | 252 | 249 | 249 | 3,000 | 830 |
| 2014-07-10 | 251 | 251 | 251 | 251 | 1,000 | 836.67 |
| 2014-07-09 | 250 | 250 | 245 | 248 | 4,000 | 826.67 |
| 2014-07-08 | 252 | 252 | 252 | 252 | 1,000 | 840 |
| 2014-07-07 | 250 | 251 | 250 | 251 | 3,000 | 836.67 |
| 2014-07-04 | 247 | 248 | 247 | 248 | 2,000 | 826.67 |
| 2014-07-03 | 244 | 245 | 244 | 245 | 3,000 | 816.67 |
| 2014-07-02 | 251 | 251 | 246 | 246 | 4,000 | 820 |
| 2014-07-01 | 250 | 250 | 244 | 244 | 3,000 | 813.33 |
| 2014-06-30 | 246 | 247 | 243 | 243 | 6,000 | 810 |
| 2014-06-27 | 246 | 246 | 246 | 246 | 5,000 | 820 |
| 2014-06-26 | 241 | 245 | 241 | 245 | 6,000 | 816.67 |
| 2014-06-25 | 242 | 243 | 242 | 243 | 4,000 | 810 |
| 2014-06-24 | 245 | 245 | 241 | 241 | 3,000 | 803.33 |
| 2014-06-23 | 249 | 249 | 245 | 245 | 7,000 | 816.67 |
| 2014-06-20 | 241 | 241 | 241 | 241 | 2,000 | 803.33 |
| 2014-06-18 | 245 | 246 | 245 | 246 | 15,000 | 820 |
| 2014-06-17 | 243 | 243 | 243 | 243 | 1,000 | 810 |
| 2014-06-16 | 240 | 243 | 240 | 243 | 9,000 | 810 |
| 2014-06-13 | 243 | 243 | 239 | 240 | 5,000 | 800 |
| 2014-06-12 | 240 | 240 | 240 | 240 | 4,000 | 800 |
| 2014-06-11 | 240 | 242 | 240 | 241 | 6,000 | 803.33 |
| 2014-06-10 | 242 | 242 | 240 | 240 | 6,000 | 800 |
| 2014-06-09 | 242 | 242 | 240 | 242 | 3,000 | 806.67 |
| 2014-06-05 | 237 | 240 | 237 | 240 | 4,000 | 800 |
| 2014-06-04 | 243 | 243 | 237 | 237 | 10,000 | 790 |
| 2014-06-03 | 231 | 237 | 231 | 232 | 3,000 | 773.33 |
| 2014-06-02 | 233 | 233 | 233 | 233 | 1,000 | 776.67 |
| 2014-05-30 | 236 | 236 | 236 | 236 | 1,000 | 786.67 |
| 2014-05-29 | 232 | 232 | 231 | 231 | 3,000 | 770 |
| 2014-05-28 | 234 | 234 | 234 | 234 | 4,000 | 780 |
| 2014-05-27 | 232 | 232 | 231 | 231 | 3,000 | 770 |
| 2014-05-26 | 235 | 235 | 235 | 235 | 3,000 | 783.33 |
| 2014-05-23 | 230 | 231 | 230 | 231 | 2,000 | 770 |
| 2014-05-22 | 232 | 232 | 227 | 227 | 2,000 | 756.67 |
| 2014-05-21 | 227 | 229 | 225 | 229 | 7,000 | 763.33 |
| 2014-05-20 | 230 | 232 | 225 | 229 | 19,000 | 763.33 |
| 2014-05-19 | 238 | 238 | 232 | 232 | 22,000 | 773.33 |
| 2014-05-16 | 237 | 238 | 237 | 238 | 5,000 | 793.33 |
| 2014-05-15 | 237 | 237 | 237 | 237 | 4,000 | 790 |
| 2014-05-14 | 242 | 242 | 235 | 237 | 10,000 | 790 |
| 2014-05-13 | 242 | 242 | 242 | 242 | 3,000 | 806.67 |
| 2014-05-12 | 243 | 243 | 241 | 241 | 3,000 | 803.33 |
| 2014-05-09 | 241 | 243 | 241 | 243 | 5,000 | 810 |
| 2014-05-08 | 242 | 242 | 242 | 242 | 7,000 | 806.67 |
| 2014-05-07 | 241 | 245 | 241 | 245 | 5,000 | 816.67 |
| 2014-05-02 | 240 | 243 | 240 | 241 | 5,000 | 803.33 |
| 2014-04-30 | 253 | 253 | 240 | 243 | 22,000 | 810 |
| 2014-04-28 | 248 | 253 | 245 | 253 | 23,000 | 843.33 |
| 2014-04-25 | 261 | 263 | 252 | 254 | 81,000 | 846.67 |
| 2014-04-24 | 292 | 294 | 283 | 289 | 75,000 | 963.33 |
| 2014-04-23 | 297 | 297 | 289 | 292 | 32,000 | 973.33 |
| 2014-04-22 | 293 | 294 | 285 | 293 | 30,000 | 976.67 |
| 2014-04-21 | 290 | 293 | 274 | 288 | 44,000 | 960 |
| 2014-04-18 | 281 | 300 | 278 | 293 | 116,000 | 976.67 |
| 2014-04-17 | 272 | 277 | 266 | 277 | 40,000 | 923.33 |
| 2014-04-16 | 272 | 274 | 269 | 273 | 14,000 | 910 |
| 2014-04-15 | 267 | 274 | 265 | 274 | 21,000 | 913.33 |
| 2014-04-14 | 269 | 269 | 269 | 269 | 10,000 | 896.67 |
| 2014-04-11 | 267 | 269 | 264 | 269 | 9,000 | 896.67 |
| 2014-04-10 | 270 | 272 | 266 | 269 | 16,000 | 896.67 |
| 2014-04-09 | 272 | 272 | 267 | 270 | 15,000 | 900 |
| 2014-04-08 | 271 | 273 | 271 | 273 | 3,000 | 910 |
| 2014-04-07 | 275 | 275 | 261 | 272 | 29,000 | 906.67 |
| 2014-04-04 | 275 | 275 | 271 | 275 | 11,000 | 916.67 |
| 2014-04-03 | 272 | 275 | 270 | 275 | 40,000 | 916.67 |
| 2014-04-02 | 272 | 274 | 272 | 274 | 16,000 | 913.33 |
| 2014-04-01 | 271 | 272 | 270 | 271 | 19,000 | 903.33 |
| 2014-03-31 | 271 | 271 | 267 | 270 | 20,000 | 900 |
| 2014-03-28 | 263 | 268 | 260 | 265 | 23,000 | 883.33 |
| 2014-03-27 | 255 | 260 | 250 | 260 | 18,000 | 866.67 |
| 2014-03-26 | 250 | 252 | 250 | 251 | 6,000 | 836.67 |
| 2014-03-25 | 250 | 250 | 250 | 250 | 8,000 | 833.33 |
| 2014-03-24 | 246 | 249 | 246 | 247 | 11,000 | 823.33 |
| 2014-03-20 | 242 | 242 | 242 | 242 | 2,000 | 806.67 |
| 2014-03-19 | 240 | 240 | 240 | 240 | 1,000 | 800 |
| 2014-03-18 | 250 | 250 | 247 | 247 | 4,000 | 823.33 |
| 2014-03-17 | 250 | 250 | 250 | 250 | 2,000 | 833.33 |
| 2014-03-14 | 255 | 255 | 254 | 254 | 2,000 | 846.67 |
| 2014-03-12 | 253 | 253 | 253 | 253 | 1,000 | 843.33 |
| 2014-03-11 | 255 | 255 | 255 | 255 | 3,000 | 850 |
| 2014-03-10 | 255 | 255 | 255 | 255 | 3,000 | 850 |
| 2014-03-07 | 252 | 252 | 250 | 250 | 5,000 | 833.33 |
| 2014-03-06 | 250 | 250 | 250 | 250 | 3,000 | 833.33 |
| 2014-03-05 | 251 | 252 | 251 | 251 | 5,000 | 836.67 |
| 2014-03-04 | 250 | 250 | 250 | 250 | 3,000 | 833.33 |
| 2014-03-03 | 246 | 252 | 246 | 252 | 3,000 | 840 |
| 2014-02-28 | 245 | 246 | 245 | 246 | 3,000 | 820 |
| 2014-02-25 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2014-02-24 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2014-02-20 | 245 | 246 | 245 | 246 | 2,000 | 820 |
| 2014-02-18 | 252 | 252 | 252 | 252 | 1,000 | 840 |
| 2014-02-14 | 238 | 241 | 238 | 241 | 3,000 | 803.33 |
| 2014-02-13 | 244 | 246 | 243 | 243 | 3,000 | 810 |
| 2014-02-12 | 250 | 250 | 250 | 250 | 3,000 | 833.33 |
| 2014-02-10 | 250 | 250 | 250 | 250 | 1,000 | 833.33 |
| 2014-02-04 | 250 | 250 | 249 | 249 | 15,000 | 830 |
| 2014-02-03 | 252 | 252 | 252 | 252 | 1,000 | 840 |
| 2014-01-31 | 254 | 254 | 254 | 254 | 4,000 | 846.67 |
| 2014-01-30 | 251 | 252 | 250 | 250 | 8,000 | 833.33 |
| 2014-01-29 | 254 | 254 | 252 | 252 | 2,000 | 840 |
| 2014-01-27 | 253 | 253 | 251 | 251 | 7,000 | 836.67 |
| 2014-01-24 | 254 | 254 | 254 | 254 | 4,000 | 846.67 |
| 2014-01-23 | 256 | 256 | 253 | 254 | 4,000 | 846.67 |
| 2014-01-22 | 256 | 256 | 251 | 251 | 9,000 | 836.67 |
| 2014-01-21 | 256 | 256 | 256 | 256 | 3,000 | 853.33 |
| 2014-01-20 | 256 | 256 | 256 | 256 | 6,000 | 853.33 |
| 2014-01-17 | 258 | 258 | 250 | 250 | 6,000 | 833.33 |
| 2014-01-16 | 256 | 259 | 254 | 258 | 13,000 | 860 |
| 2014-01-15 | 250 | 252 | 250 | 251 | 6,000 | 836.67 |
| 2014-01-14 | 248 | 249 | 248 | 248 | 7,000 | 826.67 |
| 2014-01-10 | 244 | 249 | 244 | 249 | 8,000 | 830 |
| 2014-01-09 | 242 | 242 | 242 | 242 | 4,000 | 806.67 |
| 2014-01-08 | 243 | 243 | 242 | 242 | 4,000 | 806.67 |
| 2014-01-07 | 240 | 242 | 240 | 240 | 10,000 | 800 |
| 2014-01-06 | 239 | 242 | 237 | 240 | 25,000 | 800 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
