7901 (株)マツモト の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-28 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 1,140 |
| 2017-12-27 | 3,440 | 3,440 | 3,440 | 3,440 | 100 | 1,146.67 |
| 2017-12-26 | 3,440 | 3,440 | 3,425 | 3,425 | 300 | 1,141.67 |
| 2017-12-25 | 3,440 | 3,440 | 3,440 | 3,440 | 100 | 1,146.67 |
| 2017-12-22 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 1,143.33 |
| 2017-12-21 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | 1,140 |
| 2017-12-20 | 3,500 | 3,500 | 3,450 | 3,450 | 400 | 1,150 |
| 2017-12-19 | 3,485 | 3,485 | 3,485 | 3,485 | 200 | 1,161.67 |
| 2017-12-18 | 3,475 | 3,475 | 3,475 | 3,475 | 300 | 1,158.33 |
| 2017-12-15 | 3,405 | 3,405 | 3,405 | 3,405 | 300 | 1,135 |
| 2017-12-14 | 3,475 | 3,475 | 3,405 | 3,405 | 400 | 1,135 |
| 2017-12-13 | 3,475 | 3,475 | 3,475 | 3,475 | 200 | 1,158.33 |
| 2017-12-12 | 3,480 | 3,480 | 3,410 | 3,410 | 200 | 1,136.67 |
| 2017-12-11 | 3,445 | 3,445 | 3,445 | 3,445 | 200 | 1,148.33 |
| 2017-12-08 | 3,445 | 3,445 | 3,445 | 3,445 | 400 | 1,148.33 |
| 2017-12-07 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 1,111.67 |
| 2017-12-06 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 1,111.67 |
| 2017-12-05 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 1,093.33 |
| 2017-12-04 | 3,250 | 3,275 | 3,250 | 3,275 | 200 | 1,091.67 |
| 2017-12-01 | 3,345 | 3,345 | 3,280 | 3,280 | 700 | 1,093.33 |
| 2017-11-30 | 3,350 | 3,350 | 3,285 | 3,285 | 200 | 1,095 |
| 2017-11-29 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 1,118.33 |
| 2017-11-24 | 3,285 | 3,285 | 3,285 | 3,285 | 100 | 1,095 |
| 2017-11-22 | 3,300 | 3,300 | 3,300 | 3,300 | 400 | 1,100 |
| 2017-11-20 | 3,285 | 3,285 | 3,285 | 3,285 | 100 | 1,095 |
| 2017-11-16 | 3,430 | 3,430 | 3,330 | 3,330 | 500 | 1,110 |
| 2017-11-15 | 3,500 | 3,500 | 3,500 | 3,500 | 700 | 1,166.67 |
| 2017-11-13 | 3,430 | 3,480 | 3,430 | 3,480 | 900 | 1,160 |
| 2017-11-10 | 3,495 | 3,510 | 3,420 | 3,500 | 3,300 | 1,166.67 |
| 2017-11-09 | 3,500 | 3,500 | 3,500 | 3,500 | 700 | 1,166.67 |
| 2017-11-08 | 3,550 | 3,550 | 3,410 | 3,500 | 500 | 1,166.67 |
| 2017-11-07 | 3,500 | 3,500 | 3,500 | 3,500 | 400 | 1,166.67 |
| 2017-11-06 | 3,500 | 3,500 | 3,500 | 3,500 | 400 | 1,166.67 |
| 2017-11-02 | 3,430 | 3,500 | 3,430 | 3,500 | 200 | 1,166.67 |
| 2017-11-01 | 3,500 | 3,500 | 3,500 | 3,500 | 400 | 1,166.67 |
| 2017-10-31 | 3,500 | 3,500 | 3,500 | 3,500 | 500 | 1,166.67 |
| 2017-10-30 | 3,400 | 3,400 | 3,400 | 3,400 | 400 | 1,133.33 |
| 2017-10-27 | 3,340 | 3,355 | 3,340 | 3,355 | 600 | 1,118.33 |
| 2017-10-26 | 350 | 355 | 350 | 355 | 6,000 | 1,183.33 |
| 2017-10-25 | 337 | 354 | 337 | 350 | 19,000 | 1,166.67 |
| 2017-10-24 | 345 | 346 | 333 | 333 | 5,000 | 1,110 |
| 2017-10-23 | 339 | 339 | 339 | 339 | 1,000 | 1,130 |
| 2017-10-20 | 339 | 339 | 338 | 339 | 6,000 | 1,130 |
| 2017-10-19 | 333 | 335 | 331 | 335 | 16,000 | 1,116.67 |
| 2017-10-17 | 333 | 333 | 328 | 328 | 2,000 | 1,093.33 |
| 2017-10-16 | 327 | 333 | 327 | 333 | 6,000 | 1,110 |
| 2017-10-13 | 335 | 335 | 335 | 335 | 6,000 | 1,116.67 |
| 2017-10-12 | 327 | 328 | 324 | 328 | 13,000 | 1,093.33 |
| 2017-10-11 | 329 | 329 | 323 | 328 | 8,000 | 1,093.33 |
| 2017-10-10 | 320 | 323 | 320 | 323 | 3,000 | 1,076.67 |
| 2017-10-06 | 328 | 330 | 328 | 330 | 6,000 | 1,100 |
| 2017-10-05 | 309 | 328 | 309 | 328 | 84,000 | 1,093.33 |
| 2017-10-04 | 308 | 308 | 308 | 308 | 1,000 | 1,026.67 |
| 2017-10-03 | 304 | 304 | 304 | 304 | 3,000 | 1,013.33 |
| 2017-10-02 | 303 | 303 | 303 | 303 | 11,000 | 1,010 |
| 2017-09-29 | 303 | 303 | 303 | 303 | 2,000 | 1,010 |
| 2017-09-28 | 302 | 303 | 302 | 303 | 5,000 | 1,010 |
| 2017-09-27 | 306 | 306 | 306 | 306 | 1,000 | 1,020 |
| 2017-09-25 | 306 | 306 | 306 | 306 | 1,000 | 1,020 |
| 2017-09-21 | 302 | 302 | 302 | 302 | 2,000 | 1,006.67 |
| 2017-09-19 | 306 | 306 | 301 | 301 | 2,000 | 1,003.33 |
| 2017-09-15 | 298 | 298 | 298 | 298 | 2,000 | 993.33 |
| 2017-09-13 | 299 | 304 | 299 | 302 | 10,000 | 1,006.67 |
| 2017-09-11 | 305 | 305 | 305 | 305 | 3,000 | 1,016.67 |
| 2017-09-08 | 308 | 309 | 304 | 304 | 9,000 | 1,013.33 |
| 2017-09-07 | 310 | 310 | 308 | 308 | 3,000 | 1,026.67 |
| 2017-09-06 | 301 | 307 | 301 | 307 | 3,000 | 1,023.33 |
| 2017-09-05 | 306 | 306 | 303 | 303 | 4,000 | 1,010 |
| 2017-09-04 | 305 | 305 | 300 | 303 | 6,000 | 1,010 |
| 2017-09-01 | 305 | 305 | 305 | 305 | 1,000 | 1,016.67 |
| 2017-08-30 | 303 | 303 | 303 | 303 | 1,000 | 1,010 |
| 2017-08-29 | 303 | 303 | 303 | 303 | 1,000 | 1,010 |
| 2017-08-24 | 303 | 303 | 303 | 303 | 1,000 | 1,010 |
| 2017-08-22 | 302 | 302 | 302 | 302 | 1,000 | 1,006.67 |
| 2017-08-21 | 304 | 304 | 304 | 304 | 1,000 | 1,013.33 |
| 2017-08-18 | 308 | 308 | 308 | 308 | 1,000 | 1,026.67 |
| 2017-08-15 | 302 | 302 | 302 | 302 | 2,000 | 1,006.67 |
| 2017-08-14 | 303 | 303 | 303 | 303 | 1,000 | 1,010 |
| 2017-08-10 | 307 | 307 | 307 | 307 | 1,000 | 1,023.33 |
| 2017-08-09 | 306 | 306 | 304 | 305 | 9,000 | 1,016.67 |
| 2017-08-07 | 314 | 314 | 309 | 309 | 9,000 | 1,030 |
| 2017-08-04 | 314 | 314 | 314 | 314 | 17,000 | 1,046.67 |
| 2017-08-02 | 302 | 302 | 302 | 302 | 1,000 | 1,006.67 |
| 2017-08-01 | 309 | 310 | 302 | 302 | 8,000 | 1,006.67 |
| 2017-07-31 | 311 | 311 | 303 | 303 | 2,000 | 1,010 |
| 2017-07-28 | 314 | 314 | 307 | 307 | 17,000 | 1,023.33 |
| 2017-07-26 | 323 | 323 | 314 | 314 | 8,000 | 1,046.67 |
| 2017-07-25 | 323 | 323 | 323 | 323 | 3,000 | 1,076.67 |
| 2017-07-24 | 323 | 323 | 323 | 323 | 2,000 | 1,076.67 |
| 2017-07-21 | 322 | 323 | 322 | 323 | 8,000 | 1,076.67 |
| 2017-07-20 | 323 | 323 | 322 | 323 | 7,000 | 1,076.67 |
| 2017-07-19 | 323 | 323 | 320 | 322 | 25,000 | 1,073.33 |
| 2017-07-18 | 319 | 329 | 319 | 319 | 43,000 | 1,063.33 |
| 2017-07-13 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2017-07-12 | 319 | 319 | 311 | 311 | 5,000 | 1,036.67 |
| 2017-07-11 | 319 | 319 | 319 | 319 | 2,000 | 1,063.33 |
| 2017-07-10 | 319 | 319 | 319 | 319 | 1,000 | 1,063.33 |
| 2017-07-07 | 318 | 318 | 318 | 318 | 2,000 | 1,060 |
| 2017-07-05 | 311 | 311 | 311 | 311 | 3,000 | 1,036.67 |
| 2017-07-04 | 315 | 315 | 315 | 315 | 1,000 | 1,050 |
| 2017-07-03 | 310 | 310 | 305 | 305 | 2,000 | 1,016.67 |
| 2017-06-29 | 310 | 310 | 310 | 310 | 4,000 | 1,033.33 |
| 2017-06-27 | 313 | 313 | 313 | 313 | 2,000 | 1,043.33 |
| 2017-06-26 | 311 | 319 | 311 | 319 | 2,000 | 1,063.33 |
| 2017-06-23 | 324 | 324 | 319 | 319 | 3,000 | 1,063.33 |
| 2017-06-22 | 310 | 319 | 310 | 319 | 7,000 | 1,063.33 |
| 2017-06-21 | 316 | 316 | 316 | 316 | 1,000 | 1,053.33 |
| 2017-06-20 | 326 | 326 | 314 | 314 | 18,000 | 1,046.67 |
| 2017-06-19 | 306 | 307 | 306 | 307 | 2,000 | 1,023.33 |
| 2017-06-16 | 312 | 312 | 312 | 312 | 4,000 | 1,040 |
| 2017-06-15 | 312 | 312 | 312 | 312 | 1,000 | 1,040 |
| 2017-06-13 | 302 | 312 | 302 | 312 | 11,000 | 1,040 |
| 2017-06-12 | 314 | 314 | 310 | 310 | 3,000 | 1,033.33 |
| 2017-06-09 | 326 | 326 | 326 | 326 | 1,000 | 1,086.67 |
| 2017-06-08 | 311 | 314 | 311 | 314 | 4,000 | 1,046.67 |
| 2017-06-07 | 321 | 321 | 319 | 319 | 7,000 | 1,063.33 |
| 2017-06-06 | 330 | 332 | 324 | 324 | 18,000 | 1,080 |
| 2017-06-05 | 317 | 345 | 315 | 330 | 82,000 | 1,100 |
| 2017-06-02 | 311 | 311 | 311 | 311 | 2,000 | 1,036.67 |
| 2017-06-01 | 311 | 312 | 309 | 311 | 16,000 | 1,036.67 |
| 2017-05-31 | 303 | 330 | 300 | 314 | 90,000 | 1,046.67 |
| 2017-05-30 | 292 | 295 | 290 | 295 | 9,000 | 983.33 |
| 2017-05-29 | 283 | 300 | 283 | 295 | 46,000 | 983.33 |
| 2017-05-26 | 277 | 279 | 274 | 279 | 18,000 | 930 |
| 2017-05-25 | 274 | 279 | 274 | 279 | 6,000 | 930 |
| 2017-05-24 | 271 | 275 | 271 | 273 | 20,000 | 910 |
| 2017-05-23 | 267 | 271 | 267 | 271 | 12,000 | 903.33 |
| 2017-05-22 | 270 | 270 | 270 | 270 | 1,000 | 900 |
| 2017-05-19 | 269 | 269 | 269 | 269 | 1,000 | 896.67 |
| 2017-05-18 | 269 | 269 | 264 | 267 | 11,000 | 890 |
| 2017-05-17 | 269 | 269 | 269 | 269 | 1,000 | 896.67 |
| 2017-05-16 | 269 | 269 | 269 | 269 | 1,000 | 896.67 |
| 2017-05-15 | 269 | 269 | 269 | 269 | 1,000 | 896.67 |
| 2017-05-11 | 269 | 269 | 269 | 269 | 5,000 | 896.67 |
| 2017-05-10 | 276 | 276 | 276 | 276 | 2,000 | 920 |
| 2017-05-09 | 268 | 269 | 268 | 269 | 4,000 | 896.67 |
| 2017-05-08 | 277 | 277 | 261 | 270 | 39,000 | 900 |
| 2017-05-02 | 283 | 284 | 277 | 277 | 18,000 | 923.33 |
| 2017-05-01 | 281 | 281 | 281 | 281 | 2,000 | 936.67 |
| 2017-04-28 | 282 | 283 | 281 | 281 | 6,000 | 936.67 |
| 2017-04-27 | 275 | 323 | 275 | 284 | 57,000 | 946.67 |
| 2017-04-26 | 272 | 278 | 266 | 277 | 43,000 | 923.33 |
| 2017-04-25 | 288 | 300 | 288 | 295 | 54,000 | 983.33 |
| 2017-04-24 | 300 | 309 | 295 | 296 | 37,000 | 986.67 |
| 2017-04-21 | 302 | 313 | 298 | 298 | 21,000 | 993.33 |
| 2017-04-20 | 299 | 305 | 291 | 302 | 17,000 | 1,006.67 |
| 2017-04-19 | 297 | 299 | 297 | 299 | 6,000 | 996.67 |
| 2017-04-18 | 290 | 301 | 290 | 299 | 12,000 | 996.67 |
| 2017-04-17 | 294 | 294 | 291 | 291 | 9,000 | 970 |
| 2017-04-14 | 289 | 289 | 289 | 289 | 2,000 | 963.33 |
| 2017-04-13 | 288 | 289 | 287 | 289 | 13,000 | 963.33 |
| 2017-04-12 | 292 | 294 | 290 | 294 | 8,000 | 980 |
| 2017-04-11 | 297 | 297 | 297 | 297 | 1,000 | 990 |
| 2017-04-10 | 297 | 297 | 293 | 297 | 5,000 | 990 |
| 2017-04-07 | 298 | 298 | 295 | 297 | 4,000 | 990 |
| 2017-04-06 | 296 | 299 | 290 | 299 | 32,000 | 996.67 |
| 2017-04-05 | 304 | 304 | 295 | 297 | 29,000 | 990 |
| 2017-04-04 | 307 | 307 | 303 | 305 | 14,000 | 1,016.67 |
| 2017-04-03 | 309 | 309 | 308 | 308 | 9,000 | 1,026.67 |
| 2017-03-31 | 312 | 312 | 309 | 309 | 2,000 | 1,030 |
| 2017-03-30 | 313 | 313 | 308 | 308 | 4,000 | 1,026.67 |
| 2017-03-29 | 314 | 314 | 310 | 310 | 3,000 | 1,033.33 |
| 2017-03-28 | 306 | 316 | 306 | 314 | 6,000 | 1,046.67 |
| 2017-03-27 | 302 | 302 | 302 | 302 | 5,000 | 1,006.67 |
| 2017-03-24 | 311 | 316 | 306 | 306 | 8,000 | 1,020 |
| 2017-03-23 | 311 | 311 | 311 | 311 | 1,000 | 1,036.67 |
| 2017-03-22 | 323 | 323 | 312 | 319 | 23,000 | 1,063.33 |
| 2017-03-21 | 320 | 325 | 320 | 324 | 19,000 | 1,080 |
| 2017-03-17 | 309 | 315 | 306 | 315 | 29,000 | 1,050 |
| 2017-03-16 | 295 | 303 | 295 | 303 | 7,000 | 1,010 |
| 2017-03-15 | 298 | 299 | 297 | 299 | 3,000 | 996.67 |
| 2017-03-14 | 298 | 298 | 296 | 296 | 4,000 | 986.67 |
| 2017-03-13 | 299 | 299 | 296 | 298 | 5,000 | 993.33 |
| 2017-03-10 | 292 | 292 | 290 | 290 | 9,000 | 966.67 |
| 2017-03-09 | 296 | 296 | 295 | 295 | 6,000 | 983.33 |
| 2017-03-08 | 298 | 304 | 294 | 300 | 20,000 | 1,000 |
| 2017-03-07 | 310 | 318 | 310 | 316 | 17,000 | 1,053.33 |
| 2017-03-06 | 310 | 310 | 306 | 306 | 4,000 | 1,020 |
| 2017-03-03 | 309 | 310 | 309 | 310 | 3,000 | 1,033.33 |
| 2017-03-01 | 310 | 310 | 309 | 309 | 3,000 | 1,030 |
| 2017-02-28 | 319 | 319 | 310 | 310 | 7,000 | 1,033.33 |
| 2017-02-27 | 308 | 314 | 308 | 314 | 3,000 | 1,046.67 |
| 2017-02-24 | 306 | 307 | 306 | 306 | 4,000 | 1,020 |
| 2017-02-23 | 305 | 305 | 305 | 305 | 2,000 | 1,016.67 |
| 2017-02-22 | 298 | 298 | 298 | 298 | 3,000 | 993.33 |
| 2017-02-21 | 303 | 303 | 298 | 298 | 2,000 | 993.33 |
| 2017-02-20 | 302 | 302 | 302 | 302 | 3,000 | 1,006.67 |
| 2017-02-17 | 302 | 302 | 302 | 302 | 1,000 | 1,006.67 |
| 2017-02-16 | 306 | 306 | 300 | 301 | 5,000 | 1,003.33 |
| 2017-02-15 | 299 | 299 | 299 | 299 | 2,000 | 996.67 |
| 2017-02-14 | 300 | 300 | 294 | 294 | 2,000 | 980 |
| 2017-02-13 | 305 | 305 | 304 | 304 | 5,000 | 1,013.33 |
| 2017-02-10 | 303 | 303 | 303 | 303 | 1,000 | 1,010 |
| 2017-02-09 | 299 | 299 | 299 | 299 | 1,000 | 996.67 |
| 2017-02-08 | 298 | 298 | 298 | 298 | 1,000 | 993.33 |
| 2017-02-07 | 297 | 297 | 297 | 297 | 2,000 | 990 |
| 2017-02-06 | 303 | 303 | 296 | 297 | 19,000 | 990 |
| 2017-02-03 | 293 | 307 | 293 | 297 | 15,000 | 990 |
| 2017-02-02 | 292 | 292 | 292 | 292 | 1,000 | 973.33 |
| 2017-02-01 | 291 | 291 | 291 | 291 | 1,000 | 970 |
| 2017-01-31 | 289 | 290 | 289 | 290 | 2,000 | 966.67 |
| 2017-01-30 | 287 | 287 | 287 | 287 | 1,000 | 956.67 |
| 2017-01-27 | 287 | 287 | 287 | 287 | 3,000 | 956.67 |
| 2017-01-26 | 291 | 292 | 291 | 292 | 7,000 | 973.33 |
| 2017-01-25 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2017-01-20 | 288 | 288 | 285 | 285 | 2,000 | 950 |
| 2017-01-19 | 287 | 287 | 287 | 287 | 2,000 | 956.67 |
| 2017-01-18 | 291 | 291 | 289 | 289 | 6,000 | 963.33 |
| 2017-01-16 | 293 | 293 | 290 | 290 | 2,000 | 966.67 |
| 2017-01-13 | 295 | 295 | 287 | 287 | 2,000 | 956.67 |
| 2017-01-12 | 290 | 290 | 290 | 290 | 2,000 | 966.67 |
| 2017-01-11 | 287 | 288 | 287 | 287 | 3,000 | 956.67 |
| 2017-01-10 | 291 | 291 | 286 | 286 | 3,000 | 953.33 |
| 2017-01-06 | 283 | 283 | 283 | 283 | 1,000 | 943.33 |
| 2017-01-05 | 284 | 284 | 283 | 284 | 4,000 | 946.67 |
| 2017-01-04 | 279 | 280 | 275 | 280 | 7,000 | 933.33 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株
