7901 (株)マツモトの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	-	-	-	1,856	-	618.67
2021-12-29	1,856	1,856	1,856	1,856	200	618.67
2021-12-28	1,889	1,889	1,850	1,856	800	618.67
2021-12-27	1,945	1,945	1,944	1,944	200	648
2021-12-24	2,001	2,001	1,806	1,865	7,400	621.67
2021-12-23	2,016	2,017	2,016	2,016	500	672
2021-12-22	2,043	2,043	2,043	2,043	100	681
2021-12-21	2,043	2,043	2,043	2,043	400	681
2021-12-20	2,040	2,043	2,000	2,043	1,300	681
2021-12-17	2,080	2,080	2,080	2,080	100	693.33
2021-12-16	2,080	2,080	2,080	2,080	400	693.33
2021-12-15	2,111	2,111	2,110	2,110	200	703.33
2021-12-14	-	-	-	2,199	-	733
2021-12-13	2,199	2,199	2,199	2,199	100	733
2021-12-10	2,101	2,165	2,101	2,165	400	721.67
2021-12-09	2,155	2,201	2,155	2,201	700	733.67
2021-12-08	2,187	2,187	2,150	2,167	1,100	722.33
2021-12-07	-	-	-	2,087	-	695.67
2021-12-06	2,109	2,109	2,059	2,087	400	695.67
2021-12-03	2,109	2,109	2,109	2,109	200	703
2021-12-02	2,009	2,009	2,009	2,009	300	669.67
2021-12-01	-	-	-	2,105	-	701.67
2021-11-30	-	-	-	2,105	-	701.67
2021-11-29	-	-	-	2,105	-	701.67
2021-11-26	-	-	-	2,105	-	701.67
2021-11-25	2,105	2,105	2,105	2,105	100	701.67
2021-11-24	2,103	2,103	2,103	2,103	100	701
2021-11-22	-	-	-	2,103	-	701
2021-11-19	-	-	-	2,103	-	701
2021-11-18	-	-	-	2,103	-	701
2021-11-17	2,103	2,103	2,103	2,103	400	701
2021-11-16	-	-	-	2,100	-	700
2021-11-15	2,100	2,100	2,100	2,100	200	700
2021-11-12	-	-	-	2,103	-	701
2021-11-11	-	-	-	2,103	-	701
2021-11-10	-	-	-	2,103	-	701
2021-11-09	-	-	-	2,103	-	701
2021-11-08	-	-	-	2,103	-	701
2021-11-05	2,103	2,103	2,103	2,103	100	701
2021-11-04	2,130	2,153	2,103	2,103	600	701
2021-11-02	2,142	2,152	2,142	2,152	1,400	717.33
2021-11-01	-	-	-	2,067	-	689
2021-10-29	2,067	2,067	2,067	2,067	100	689
2021-10-28	2,063	2,063	2,063	2,063	100	687.67
2021-10-27	2,106	2,106	2,106	2,106	100	702
2021-10-26	2,105	2,105	2,104	2,105	400	701.67
2021-10-25	-	-	-	2,105	-	701.67
2021-10-22	2,106	2,106	2,105	2,105	400	701.67
2021-10-21	2,106	2,106	2,106	2,106	100	702
2021-10-20	-	-	-	2,105	-	701.67
2021-10-19	2,105	2,105	2,105	2,105	100	701.67
2021-10-18	2,106	2,106	2,106	2,106	100	702
2021-10-15	-	-	-	2,106	-	702
2021-10-14	2,106	2,106	2,106	2,106	100	702
2021-10-13	-	-	-	2,125	-	708.33
2021-10-12	-	-	-	2,125	-	708.33
2021-10-11	-	-	-	2,125	-	708.33
2021-10-08	2,167	2,167	2,117	2,125	1,000	708.33
2021-10-07	-	-	-	2,122	-	707.33
2021-10-06	-	-	-	2,122	-	707.33
2021-10-05	2,123	2,123	2,122	2,122	500	707.33
2021-10-04	2,143	2,143	2,143	2,143	100	714.33
2021-10-01	2,170	2,170	2,120	2,123	300	707.67
2021-09-30	-	-	-	2,144	-	714.67
2021-09-29	-	-	-	2,144	-	714.67
2021-09-28	2,150	2,150	2,144	2,144	200	714.67
2021-09-27	2,166	2,166	2,166	2,166	100	722
2021-09-24	2,185	2,188	2,183	2,188	1,200	729.33
2021-09-22	-	-	-	2,186	-	728.67
2021-09-21	-	-	-	2,186	-	728.67
2021-09-17	-	-	-	2,186	-	728.67
2021-09-16	-	-	-	2,186	-	728.67
2021-09-15	-	-	-	2,186	-	728.67
2021-09-14	2,185	2,186	2,185	2,186	1,200	728.67
2021-09-13	-	-	-	2,132	-	710.67
2021-09-10	2,132	2,132	2,132	2,132	300	710.67
2021-09-09	2,133	2,133	2,132	2,132	200	710.67
2021-09-08	2,178	2,178	2,134	2,134	600	711.33
2021-09-07	-	-	-	2,128	-	709.33
2021-09-06	2,128	2,128	2,128	2,128	100	709.33
2021-09-03	-	-	-	2,127	-	709
2021-09-02	-	-	-	2,127	-	709
2021-09-01	2,127	2,127	2,127	2,127	100	709
2021-08-31	2,120	2,120	2,120	2,120	100	706.67
2021-08-30	2,116	2,117	2,116	2,117	200	705.67
2021-08-27	2,117	2,117	2,117	2,117	300	705.67
2021-08-26	2,119	2,119	2,119	2,119	100	706.33
2021-08-25	2,152	2,160	2,151	2,160	1,100	720
2021-08-24	2,111	2,111	2,111	2,111	300	703.67
2021-08-23	2,108	2,108	2,108	2,108	200	702.67
2021-08-20	2,105	2,107	2,105	2,106	800	702
2021-08-19	-	-	-	2,144	-	714.67
2021-08-18	2,144	2,144	2,143	2,144	600	714.67
2021-08-17	2,111	2,111	2,110	2,110	300	703.33
2021-08-16	-	-	-	2,110	-	703.33
2021-08-13	-	-	-	2,110	-	703.33
2021-08-12	2,110	2,110	2,110	2,110	100	703.33
2021-08-11	2,104	2,104	2,103	2,104	400	701.33
2021-08-10	2,110	2,110	2,110	2,110	200	703.33
2021-08-06	2,160	2,160	2,160	2,160	300	720
2021-08-05	2,160	2,160	2,160	2,160	100	720
2021-08-04	-	-	-	2,160	-	720
2021-08-03	-	-	-	2,160	-	720
2021-08-02	2,160	2,160	2,158	2,160	400	720
2021-07-30	-	-	-	2,160	-	720
2021-07-29	-	-	-	2,160	-	720
2021-07-28	-	-	-	2,160	-	720
2021-07-27	2,150	2,160	2,150	2,160	500	720
2021-07-26	2,150	2,150	2,150	2,150	300	716.67
2021-07-21	2,150	2,150	2,150	2,150	100	716.67
2021-07-20	2,107	2,108	2,107	2,107	400	702.33
2021-07-19	2,110	2,110	2,107	2,107	600	702.33
2021-07-16	2,106	2,106	2,106	2,106	100	702
2021-07-15	2,111	2,111	2,110	2,110	300	703.33
2021-07-14	2,104	2,104	2,104	2,104	900	701.33
2021-07-13	2,104	2,104	2,104	2,104	200	701.33
2021-07-12	-	-	-	2,120	-	706.67
2021-07-09	2,120	2,120	2,120	2,120	200	706.67
2021-07-08	2,120	2,120	2,120	2,120	800	706.67
2021-07-07	2,127	2,127	2,125	2,126	1,300	708.67
2021-07-06	2,138	2,138	2,127	2,127	1,500	709
2021-07-05	-	-	-	2,135	-	711.67
2021-07-02	-	-	-	2,135	-	711.67
2021-07-01	2,135	2,135	2,135	2,135	100	711.67
2021-06-30	2,185	2,185	2,185	2,185	100	728.33
2021-06-29	-	-	-	2,199	-	733
2021-06-28	2,199	2,199	2,199	2,199	100	733
2021-06-25	2,141	2,199	2,141	2,199	500	733
2021-06-24	2,127	2,128	2,127	2,128	3,500	709.33
2021-06-23	-	-	-	2,149	-	716.33
2021-06-22	2,148	2,149	2,148	2,149	400	716.33
2021-06-21	2,130	2,130	2,130	2,130	200	710
2021-06-18	2,125	2,130	2,125	2,130	400	710
2021-06-17	2,132	2,132	2,120	2,125	2,500	708.33
2021-06-16	2,135	2,188	2,130	2,141	2,700	713.67
2021-06-15	2,185	2,185	2,185	2,185	100	728.33
2021-06-14	2,178	2,178	2,151	2,151	1,500	717
2021-06-11	2,170	2,178	2,160	2,178	1,700	726
2021-06-10	2,241	2,241	2,150	2,159	10,400	719.67
2021-06-09	2,265	2,315	2,250	2,315	1,300	771.67
2021-06-08	2,234	2,315	2,234	2,315	500	771.67
2021-06-07	2,237	2,256	2,237	2,256	700	752
2021-06-04	2,387	2,387	2,287	2,287	400	762.33
2021-06-03	2,233	2,333	2,233	2,329	1,000	776.33
2021-06-02	2,252	2,252	2,233	2,233	1,200	744.33
2021-06-01	-	-	-	2,250	-	750
2021-05-31	2,280	2,280	2,250	2,250	400	750
2021-05-28	-	-	-	2,250	-	750
2021-05-27	2,288	2,288	2,250	2,250	1,100	750
2021-05-26	-	-	-	2,283	-	761
2021-05-25	2,283	2,283	2,283	2,283	100	761
2021-05-24	2,253	2,275	2,252	2,267	700	755.67
2021-05-21	2,250	2,290	2,250	2,254	1,200	751.33
2021-05-20	2,224	2,270	2,224	2,251	3,000	750.33
2021-05-19	2,232	2,306	2,230	2,231	2,700	743.67
2021-05-18	2,236	2,270	2,231	2,270	1,900	756.67
2021-05-17	2,240	2,240	2,224	2,231	1,800	743.67
2021-05-14	2,275	2,275	2,240	2,240	400	746.67
2021-05-13	2,240	2,296	2,230	2,296	1,100	765.33
2021-05-12	2,350	2,350	2,225	2,260	2,200	753.33
2021-05-11	2,343	2,400	2,224	2,400	3,000	800
2021-05-10	2,400	2,448	2,369	2,369	1,000	789.67
2021-05-07	2,372	2,372	2,319	2,372	2,000	790.67
2021-05-06	2,463	2,494	2,371	2,371	2,300	790.33
2021-04-30	2,515	2,520	2,423	2,460	5,300	820
2021-04-28	2,540	2,638	2,530	2,530	21,900	843.33
2021-04-27	3,080	3,120	3,040	3,040	2,500	1,013.33
2021-04-26	3,000	3,095	3,000	3,050	3,300	1,016.67
2021-04-23	3,030	3,075	3,030	3,070	500	1,023.33
2021-04-22	3,015	3,025	3,015	3,025	1,100	1,008.33
2021-04-21	3,145	3,145	3,005	3,060	2,500	1,020
2021-04-20	3,120	3,120	3,105	3,105	300	1,035
2021-04-19	3,190	3,190	3,120	3,120	2,300	1,040
2021-04-16	3,130	3,140	3,130	3,140	300	1,046.67
2021-04-15	3,130	3,210	3,045	3,130	5,200	1,043.33
2021-04-14	3,055	3,095	3,055	3,085	1,200	1,028.33
2021-04-13	3,050	3,080	3,050	3,055	4,100	1,018.33
2021-04-12	3,185	3,185	3,100	3,100	2,100	1,033.33
2021-04-09	3,200	3,200	3,130	3,145	1,900	1,048.33
2021-04-08	3,155	3,185	3,150	3,150	3,400	1,050
2021-04-07	3,095	3,180	3,085	3,155	3,800	1,051.67
2021-04-06	3,055	3,055	3,050	3,055	2,900	1,018.33
2021-04-05	3,070	3,075	2,980	3,055	5,200	1,018.33
2021-04-02	3,115	3,115	2,930	2,980	9,900	993.33
2021-04-01	2,890	2,940	2,810	2,863	3,500	954.33
2021-03-31	2,754	2,890	2,750	2,840	2,500	946.67
2021-03-30	2,745	2,755	2,660	2,746	6,200	915.33
2021-03-29	2,678	2,750	2,678	2,700	2,000	900
2021-03-26	2,647	2,659	2,646	2,659	700	886.33
2021-03-25	2,699	2,699	2,697	2,697	200	899
2021-03-24	2,699	2,699	2,699	2,699	100	899.67
2021-03-23	2,580	2,608	2,578	2,608	400	869.33
2021-03-22	2,730	2,730	2,630	2,630	1,100	876.67
2021-03-19	-	-	-	2,705	-	901.67
2021-03-18	2,701	2,705	2,701	2,705	300	901.67
2021-03-17	2,750	2,750	2,701	2,701	500	900.33
2021-03-16	2,710	2,750	2,710	2,750	1,200	916.67
2021-03-15	2,600	2,680	2,600	2,650	2,100	883.33
2021-03-12	2,550	2,550	2,550	2,550	400	850
2021-03-11	2,439	2,540	2,439	2,540	400	846.67
2021-03-10	2,540	2,540	2,539	2,539	200	846.33
2021-03-09	-	-	-	2,550	-	850
2021-03-08	-	-	-	2,550	-	850
2021-03-05	2,550	2,550	2,550	2,550	500	850
2021-03-04	2,450	2,500	2,450	2,500	200	833.33
2021-03-03	2,456	2,506	2,456	2,506	200	835.33
2021-03-02	2,410	2,460	2,410	2,459	600	819.67
2021-03-01	2,551	2,551	2,400	2,400	2,200	800
2021-02-26	2,405	2,405	2,401	2,401	500	800.33
2021-02-25	2,500	2,500	2,500	2,500	100	833.33
2021-02-24	2,400	2,420	2,400	2,420	200	806.67
2021-02-22	-	-	-	2,500	-	833.33
2021-02-19	-	-	-	2,500	-	833.33
2021-02-18	2,500	2,500	2,500	2,500	300	833.33
2021-02-17	-	-	-	2,500	-	833.33
2021-02-16	-	-	-	2,500	-	833.33
2021-02-15	2,499	2,500	2,499	2,500	3,200	833.33
2021-02-12	-	-	-	2,599	-	866.33
2021-02-10	-	-	-	2,599	-	866.33
2021-02-09	-	-	-	2,599	-	866.33
2021-02-08	2,599	2,599	2,599	2,599	300	866.33
2021-02-05	-	-	-	2,549	-	849.67
2021-02-04	-	-	-	2,549	-	849.67
2021-02-03	-	-	-	2,549	-	849.67
2021-02-02	-	-	-	2,549	-	849.67
2021-02-01	-	-	-	2,549	-	849.67
2021-01-29	2,549	2,549	2,549	2,549	200	849.67
2021-01-28	2,350	2,350	2,350	2,350	100	783.33
2021-01-27	-	-	-	2,550	-	850
2021-01-26	2,550	2,550	2,550	2,550	100	850
2021-01-25	2,639	2,639	2,639	2,639	100	879.67
2021-01-22	-	-	-	2,550	-	850
2021-01-21	2,550	2,550	2,550	2,550	100	850
2021-01-20	-	-	-	2,550	-	850
2021-01-19	-	-	-	2,550	-	850
2021-01-18	-	-	-	2,550	-	850
2021-01-15	-	-	-	2,550	-	850
2021-01-14	-	-	-	2,550	-	850
2021-01-13	-	-	-	2,550	-	850
2021-01-12	-	-	-	2,550	-	850
2021-01-08	-	-	-	2,550	-	850
2021-01-07	-	-	-	2,550	-	850
2021-01-06	-	-	-	2,550	-	850
2021-01-05	-	-	-	2,550	-	850
2021-01-04	-	-	-	2,550	-	850

分割・併合履歴： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株

7901 (株)マツモト の時系列データ [2021年度]

7901 (株)マツモトの時系列データ [2021年度]