7901 (株)マツモト の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 278 | 285 | 278 | 282 | 3,000 | 940 |
| 2015-12-29 | 286 | 286 | 278 | 278 | 2,000 | 926.67 |
| 2015-12-28 | 277 | 285 | 277 | 285 | 5,000 | 950 |
| 2015-12-25 | 274 | 276 | 274 | 276 | 5,000 | 920 |
| 2015-12-24 | 276 | 277 | 271 | 272 | 13,000 | 906.67 |
| 2015-12-22 | 276 | 276 | 276 | 276 | 2,000 | 920 |
| 2015-12-21 | 277 | 277 | 277 | 277 | 3,000 | 923.33 |
| 2015-12-18 | 280 | 286 | 277 | 277 | 7,000 | 923.33 |
| 2015-12-16 | 283 | 285 | 275 | 275 | 9,000 | 916.67 |
| 2015-12-15 | 283 | 283 | 283 | 283 | 2,000 | 943.33 |
| 2015-12-14 | 283 | 287 | 283 | 287 | 3,000 | 956.67 |
| 2015-12-11 | 292 | 292 | 284 | 284 | 3,000 | 946.67 |
| 2015-12-10 | 284 | 285 | 284 | 285 | 4,000 | 950 |
| 2015-12-09 | 289 | 289 | 285 | 285 | 5,000 | 950 |
| 2015-12-08 | 284 | 297 | 284 | 291 | 4,000 | 970 |
| 2015-12-07 | 284 | 284 | 284 | 284 | 1,000 | 946.67 |
| 2015-12-04 | 283 | 283 | 283 | 283 | 2,000 | 943.33 |
| 2015-12-03 | 284 | 284 | 284 | 284 | 1,000 | 946.67 |
| 2015-12-02 | 285 | 286 | 285 | 286 | 2,000 | 953.33 |
| 2015-12-01 | 284 | 285 | 284 | 285 | 2,000 | 950 |
| 2015-11-30 | 285 | 285 | 283 | 283 | 2,000 | 943.33 |
| 2015-11-27 | 287 | 287 | 285 | 287 | 3,000 | 956.67 |
| 2015-11-26 | 285 | 289 | 284 | 289 | 10,000 | 963.33 |
| 2015-11-25 | 284 | 285 | 284 | 284 | 3,000 | 946.67 |
| 2015-11-24 | 283 | 283 | 283 | 283 | 1,000 | 943.33 |
| 2015-11-20 | 282 | 282 | 282 | 282 | 1,000 | 940 |
| 2015-11-19 | 282 | 282 | 282 | 282 | 1,000 | 940 |
| 2015-11-18 | 283 | 284 | 283 | 283 | 4,000 | 943.33 |
| 2015-11-17 | 283 | 283 | 283 | 283 | 1,000 | 943.33 |
| 2015-11-16 | 282 | 286 | 282 | 283 | 3,000 | 943.33 |
| 2015-11-13 | 283 | 283 | 283 | 283 | 1,000 | 943.33 |
| 2015-11-12 | 283 | 283 | 283 | 283 | 1,000 | 943.33 |
| 2015-11-11 | 283 | 283 | 283 | 283 | 12,000 | 943.33 |
| 2015-11-10 | 285 | 285 | 285 | 285 | 2,000 | 950 |
| 2015-11-09 | 283 | 283 | 283 | 283 | 6,000 | 943.33 |
| 2015-11-06 | 285 | 285 | 283 | 283 | 10,000 | 943.33 |
| 2015-11-05 | 282 | 284 | 282 | 284 | 2,000 | 946.67 |
| 2015-11-04 | 282 | 282 | 282 | 282 | 1,000 | 940 |
| 2015-11-02 | 282 | 282 | 282 | 282 | 1,000 | 940 |
| 2015-10-30 | 281 | 282 | 280 | 282 | 5,000 | 940 |
| 2015-10-29 | 280 | 281 | 276 | 281 | 12,000 | 936.67 |
| 2015-10-27 | 278 | 278 | 278 | 278 | 1,000 | 926.67 |
| 2015-10-26 | 278 | 280 | 278 | 280 | 2,000 | 933.33 |
| 2015-10-23 | 278 | 278 | 278 | 278 | 1,000 | 926.67 |
| 2015-10-22 | 279 | 279 | 274 | 274 | 4,000 | 913.33 |
| 2015-10-21 | 281 | 281 | 281 | 281 | 1,000 | 936.67 |
| 2015-10-20 | 281 | 282 | 281 | 281 | 5,000 | 936.67 |
| 2015-10-19 | 279 | 281 | 279 | 281 | 5,000 | 936.67 |
| 2015-10-16 | 279 | 279 | 279 | 279 | 1,000 | 930 |
| 2015-10-15 | 271 | 274 | 271 | 274 | 4,000 | 913.33 |
| 2015-10-14 | 271 | 271 | 271 | 271 | 3,000 | 903.33 |
| 2015-10-09 | 267 | 268 | 267 | 267 | 3,000 | 890 |
| 2015-10-08 | 271 | 271 | 266 | 267 | 5,000 | 890 |
| 2015-10-07 | 268 | 269 | 268 | 269 | 3,000 | 896.67 |
| 2015-10-06 | 274 | 274 | 268 | 268 | 3,000 | 893.33 |
| 2015-10-05 | 266 | 274 | 266 | 274 | 2,000 | 913.33 |
| 2015-10-02 | 272 | 272 | 266 | 268 | 6,000 | 893.33 |
| 2015-10-01 | 280 | 280 | 268 | 268 | 3,000 | 893.33 |
| 2015-09-30 | 269 | 273 | 269 | 273 | 3,000 | 910 |
| 2015-09-28 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2015-09-25 | 280 | 280 | 280 | 280 | 3,000 | 933.33 |
| 2015-09-18 | 280 | 280 | 280 | 280 | 1,000 | 933.33 |
| 2015-09-15 | 278 | 280 | 278 | 280 | 2,000 | 933.33 |
| 2015-09-10 | 271 | 276 | 270 | 270 | 4,000 | 900 |
| 2015-09-09 | 270 | 271 | 270 | 271 | 4,000 | 903.33 |
| 2015-09-07 | 263 | 263 | 263 | 263 | 9,000 | 876.67 |
| 2015-09-04 | 289 | 289 | 271 | 271 | 11,000 | 903.33 |
| 2015-09-03 | 287 | 287 | 287 | 287 | 1,000 | 956.67 |
| 2015-09-01 | 278 | 289 | 278 | 289 | 6,000 | 963.33 |
| 2015-08-31 | 288 | 288 | 288 | 288 | 1,000 | 960 |
| 2015-08-27 | 280 | 290 | 280 | 290 | 2,000 | 966.67 |
| 2015-08-26 | 270 | 271 | 270 | 271 | 3,000 | 903.33 |
| 2015-08-25 | 250 | 278 | 250 | 277 | 16,000 | 923.33 |
| 2015-08-24 | 277 | 277 | 275 | 275 | 3,000 | 916.67 |
| 2015-08-20 | 293 | 293 | 293 | 293 | 1,000 | 976.67 |
| 2015-08-19 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2015-08-18 | 305 | 305 | 295 | 295 | 3,000 | 983.33 |
| 2015-08-17 | 295 | 295 | 295 | 295 | 1,000 | 983.33 |
| 2015-08-14 | 289 | 291 | 289 | 291 | 6,000 | 970 |
| 2015-08-13 | 292 | 293 | 291 | 291 | 8,000 | 970 |
| 2015-08-12 | 298 | 298 | 298 | 298 | 1,000 | 993.33 |
| 2015-08-11 | 305 | 305 | 296 | 296 | 3,000 | 986.67 |
| 2015-08-10 | 293 | 293 | 293 | 293 | 1,000 | 976.67 |
| 2015-08-07 | 298 | 298 | 291 | 291 | 2,000 | 970 |
| 2015-08-06 | 298 | 298 | 296 | 296 | 4,000 | 986.67 |
| 2015-08-05 | 298 | 298 | 296 | 296 | 4,000 | 986.67 |
| 2015-08-04 | 304 | 304 | 304 | 304 | 4,000 | 1,013.33 |
| 2015-08-03 | 299 | 299 | 299 | 299 | 2,000 | 996.67 |
| 2015-07-31 | 303 | 303 | 297 | 297 | 3,000 | 990 |
| 2015-07-30 | 300 | 300 | 300 | 300 | 2,000 | 1,000 |
| 2015-07-29 | 296 | 296 | 296 | 296 | 1,000 | 986.67 |
| 2015-07-28 | 296 | 296 | 294 | 294 | 2,000 | 980 |
| 2015-07-27 | 295 | 296 | 295 | 296 | 8,000 | 986.67 |
| 2015-07-24 | 293 | 293 | 293 | 293 | 11,000 | 976.67 |
| 2015-07-23 | 292 | 292 | 292 | 292 | 1,000 | 973.33 |
| 2015-07-22 | 292 | 292 | 292 | 292 | 1,000 | 973.33 |
| 2015-07-21 | 292 | 292 | 292 | 292 | 6,000 | 973.33 |
| 2015-07-17 | 293 | 293 | 287 | 287 | 4,000 | 956.67 |
| 2015-07-16 | 293 | 293 | 293 | 293 | 3,000 | 976.67 |
| 2015-07-15 | 291 | 291 | 291 | 291 | 1,000 | 970 |
| 2015-07-14 | 288 | 288 | 288 | 288 | 1,000 | 960 |
| 2015-07-13 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2015-07-10 | 292 | 292 | 283 | 283 | 11,000 | 943.33 |
| 2015-07-09 | 290 | 290 | 280 | 280 | 6,000 | 933.33 |
| 2015-07-08 | 289 | 289 | 282 | 282 | 4,000 | 940 |
| 2015-07-07 | 284 | 286 | 284 | 286 | 6,000 | 953.33 |
| 2015-07-06 | 292 | 292 | 289 | 289 | 2,000 | 963.33 |
| 2015-07-03 | 290 | 290 | 290 | 290 | 1,000 | 966.67 |
| 2015-07-02 | 290 | 290 | 290 | 290 | 4,000 | 966.67 |
| 2015-07-01 | 286 | 288 | 286 | 288 | 2,000 | 960 |
| 2015-06-30 | 285 | 285 | 280 | 280 | 6,000 | 933.33 |
| 2015-06-29 | 283 | 284 | 280 | 281 | 16,000 | 936.67 |
| 2015-06-26 | 290 | 290 | 285 | 287 | 7,000 | 956.67 |
| 2015-06-25 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2015-06-24 | 287 | 287 | 286 | 286 | 5,000 | 953.33 |
| 2015-06-23 | 289 | 289 | 285 | 288 | 11,000 | 960 |
| 2015-06-22 | 291 | 291 | 290 | 290 | 2,000 | 966.67 |
| 2015-06-19 | 288 | 288 | 288 | 288 | 2,000 | 960 |
| 2015-06-17 | 294 | 294 | 294 | 294 | 2,000 | 980 |
| 2015-06-16 | 294 | 294 | 294 | 294 | 1,000 | 980 |
| 2015-06-15 | 288 | 288 | 287 | 287 | 7,000 | 956.67 |
| 2015-06-12 | 294 | 294 | 290 | 290 | 3,000 | 966.67 |
| 2015-06-11 | 288 | 290 | 288 | 290 | 5,000 | 966.67 |
| 2015-06-10 | 289 | 289 | 285 | 285 | 9,000 | 950 |
| 2015-06-09 | 288 | 288 | 287 | 287 | 2,000 | 956.67 |
| 2015-06-08 | 300 | 300 | 285 | 287 | 19,000 | 956.67 |
| 2015-06-05 | 298 | 298 | 296 | 296 | 9,000 | 986.67 |
| 2015-06-04 | 294 | 297 | 294 | 297 | 8,000 | 990 |
| 2015-06-03 | 297 | 297 | 290 | 290 | 6,000 | 966.67 |
| 2015-06-02 | 290 | 290 | 290 | 290 | 5,000 | 966.67 |
| 2015-06-01 | 288 | 288 | 286 | 286 | 4,000 | 953.33 |
| 2015-05-29 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2015-05-28 | 286 | 286 | 286 | 286 | 3,000 | 953.33 |
| 2015-05-27 | 286 | 286 | 284 | 284 | 7,000 | 946.67 |
| 2015-05-26 | 287 | 290 | 284 | 284 | 14,000 | 946.67 |
| 2015-05-25 | 286 | 286 | 286 | 286 | 2,000 | 953.33 |
| 2015-05-22 | 283 | 285 | 282 | 285 | 4,000 | 950 |
| 2015-05-21 | 285 | 285 | 284 | 284 | 8,000 | 946.67 |
| 2015-05-20 | 284 | 284 | 282 | 284 | 4,000 | 946.67 |
| 2015-05-19 | 283 | 283 | 282 | 282 | 6,000 | 940 |
| 2015-05-18 | 284 | 284 | 283 | 283 | 5,000 | 943.33 |
| 2015-05-15 | 282 | 283 | 282 | 283 | 6,000 | 943.33 |
| 2015-05-14 | 277 | 282 | 275 | 282 | 15,000 | 940 |
| 2015-05-13 | 277 | 280 | 277 | 280 | 4,000 | 933.33 |
| 2015-05-12 | 281 | 281 | 277 | 277 | 10,000 | 923.33 |
| 2015-05-11 | 284 | 285 | 276 | 280 | 17,000 | 933.33 |
| 2015-05-08 | 281 | 284 | 281 | 284 | 8,000 | 946.67 |
| 2015-05-07 | 291 | 291 | 283 | 284 | 20,000 | 946.67 |
| 2015-05-01 | 312 | 314 | 282 | 297 | 46,000 | 990 |
| 2015-04-30 | 322 | 322 | 313 | 320 | 13,000 | 1,066.67 |
| 2015-04-28 | 313 | 313 | 304 | 305 | 34,000 | 1,016.67 |
| 2015-04-27 | 304 | 322 | 304 | 320 | 58,000 | 1,066.67 |
| 2015-04-24 | 341 | 344 | 333 | 344 | 24,000 | 1,146.67 |
| 2015-04-23 | 345 | 345 | 338 | 341 | 22,000 | 1,136.67 |
| 2015-04-22 | 348 | 348 | 325 | 348 | 24,000 | 1,160 |
| 2015-04-21 | 350 | 350 | 344 | 345 | 14,000 | 1,150 |
| 2015-04-20 | 340 | 350 | 340 | 350 | 7,000 | 1,166.67 |
| 2015-04-17 | 346 | 355 | 342 | 343 | 30,000 | 1,143.33 |
| 2015-04-16 | 344 | 346 | 344 | 346 | 2,000 | 1,153.33 |
| 2015-04-15 | 346 | 346 | 345 | 346 | 8,000 | 1,153.33 |
| 2015-04-14 | 346 | 346 | 343 | 343 | 2,000 | 1,143.33 |
| 2015-04-13 | 344 | 348 | 343 | 346 | 9,000 | 1,153.33 |
| 2015-04-10 | 342 | 345 | 342 | 344 | 9,000 | 1,146.67 |
| 2015-04-09 | 345 | 345 | 340 | 344 | 18,000 | 1,146.67 |
| 2015-04-08 | 347 | 347 | 340 | 345 | 24,000 | 1,150 |
| 2015-04-07 | 326 | 380 | 321 | 345 | 110,000 | 1,150 |
| 2015-04-06 | 333 | 334 | 330 | 330 | 16,000 | 1,100 |
| 2015-04-03 | 337 | 337 | 330 | 334 | 14,000 | 1,113.33 |
| 2015-04-02 | 339 | 339 | 327 | 335 | 17,000 | 1,116.67 |
| 2015-04-01 | 336 | 339 | 332 | 339 | 21,000 | 1,130 |
| 2015-03-31 | 331 | 336 | 331 | 336 | 28,000 | 1,120 |
| 2015-03-30 | 327 | 328 | 320 | 328 | 20,000 | 1,093.33 |
| 2015-03-27 | 313 | 327 | 310 | 327 | 41,000 | 1,090 |
| 2015-03-26 | 311 | 312 | 308 | 308 | 13,000 | 1,026.67 |
| 2015-03-25 | 305 | 307 | 305 | 307 | 11,000 | 1,023.33 |
| 2015-03-24 | 304 | 305 | 300 | 305 | 8,000 | 1,016.67 |
| 2015-03-23 | 301 | 304 | 301 | 304 | 8,000 | 1,013.33 |
| 2015-03-20 | 298 | 301 | 297 | 301 | 7,000 | 1,003.33 |
| 2015-03-19 | 297 | 297 | 297 | 297 | 1,000 | 990 |
| 2015-03-18 | 300 | 311 | 297 | 297 | 16,000 | 990 |
| 2015-03-17 | 294 | 299 | 294 | 299 | 8,000 | 996.67 |
| 2015-03-16 | 290 | 294 | 290 | 294 | 5,000 | 980 |
| 2015-03-13 | 293 | 293 | 290 | 290 | 5,000 | 966.67 |
| 2015-03-12 | 290 | 293 | 287 | 293 | 10,000 | 976.67 |
| 2015-03-11 | 285 | 291 | 285 | 291 | 7,000 | 970 |
| 2015-03-10 | 287 | 292 | 285 | 292 | 16,000 | 973.33 |
| 2015-03-09 | 286 | 287 | 284 | 287 | 6,000 | 956.67 |
| 2015-03-06 | 286 | 289 | 286 | 289 | 6,000 | 963.33 |
| 2015-03-05 | 290 | 290 | 286 | 286 | 3,000 | 953.33 |
| 2015-03-04 | 289 | 289 | 289 | 289 | 3,000 | 963.33 |
| 2015-03-03 | 291 | 291 | 285 | 285 | 5,000 | 950 |
| 2015-03-02 | 289 | 289 | 286 | 286 | 4,000 | 953.33 |
| 2015-02-27 | 286 | 290 | 284 | 284 | 4,000 | 946.67 |
| 2015-02-26 | 286 | 286 | 286 | 286 | 6,000 | 953.33 |
| 2015-02-25 | 291 | 291 | 286 | 286 | 4,000 | 953.33 |
| 2015-02-24 | 291 | 291 | 287 | 287 | 2,000 | 956.67 |
| 2015-02-23 | 287 | 288 | 286 | 288 | 4,000 | 960 |
| 2015-02-20 | 286 | 286 | 286 | 286 | 3,000 | 953.33 |
| 2015-02-19 | 289 | 290 | 289 | 290 | 3,000 | 966.67 |
| 2015-02-18 | 290 | 290 | 285 | 285 | 3,000 | 950 |
| 2015-02-17 | 287 | 287 | 286 | 286 | 4,000 | 953.33 |
| 2015-02-16 | 291 | 291 | 289 | 289 | 5,000 | 963.33 |
| 2015-02-13 | 291 | 291 | 291 | 291 | 1,000 | 970 |
| 2015-02-12 | 289 | 289 | 289 | 289 | 1,000 | 963.33 |
| 2015-02-10 | 291 | 291 | 291 | 291 | 1,000 | 970 |
| 2015-02-09 | 291 | 291 | 291 | 291 | 2,000 | 970 |
| 2015-02-06 | 292 | 292 | 292 | 292 | 3,000 | 973.33 |
| 2015-02-05 | 291 | 291 | 291 | 291 | 2,000 | 970 |
| 2015-02-04 | 290 | 290 | 290 | 290 | 3,000 | 966.67 |
| 2015-02-03 | 296 | 296 | 295 | 295 | 2,000 | 983.33 |
| 2015-02-02 | 288 | 288 | 288 | 288 | 2,000 | 960 |
| 2015-01-30 | 285 | 285 | 281 | 281 | 2,000 | 936.67 |
| 2015-01-29 | 285 | 285 | 285 | 285 | 1,000 | 950 |
| 2015-01-28 | 283 | 283 | 281 | 281 | 6,000 | 936.67 |
| 2015-01-27 | 283 | 286 | 283 | 283 | 6,000 | 943.33 |
| 2015-01-26 | 281 | 281 | 281 | 281 | 1,000 | 936.67 |
| 2015-01-23 | 281 | 283 | 280 | 280 | 7,000 | 933.33 |
| 2015-01-22 | 277 | 280 | 277 | 277 | 4,000 | 923.33 |
| 2015-01-21 | 276 | 276 | 276 | 276 | 1,000 | 920 |
| 2015-01-20 | 277 | 277 | 276 | 276 | 4,000 | 920 |
| 2015-01-19 | 276 | 277 | 274 | 274 | 3,000 | 913.33 |
| 2015-01-16 | 275 | 276 | 272 | 272 | 9,000 | 906.67 |
| 2015-01-15 | 276 | 276 | 276 | 276 | 5,000 | 920 |
| 2015-01-14 | 275 | 275 | 275 | 275 | 1,000 | 916.67 |
| 2015-01-13 | 279 | 279 | 279 | 279 | 1,000 | 930 |
| 2015-01-09 | 275 | 282 | 275 | 282 | 10,000 | 940 |
| 2015-01-08 | 273 | 280 | 273 | 280 | 9,000 | 933.33 |
| 2015-01-07 | 273 | 273 | 273 | 273 | 1,000 | 910 |
| 2015-01-06 | 278 | 278 | 278 | 278 | 2,000 | 926.67 |
| 2015-01-05 | 271 | 279 | 271 | 279 | 2,000 | 930 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
