7901 (株)マツモトの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	5,510	5,510	5,320	5,320	2,700	1,773.33
2022-12-29	5,110	5,650	5,100	5,410	11,500	1,803.33
2022-12-28	5,300	5,360	5,150	5,150	3,200	1,716.67
2022-12-27	5,330	5,400	5,180	5,400	6,800	1,800
2022-12-26	5,200	5,330	5,020	5,330	9,800	1,776.67
2022-12-23	5,390	5,400	5,260	5,290	5,100	1,763.33
2022-12-22	5,620	5,860	5,430	5,490	6,900	1,830
2022-12-21	5,390	5,930	5,300	5,720	15,000	1,906.67
2022-12-20	5,430	5,460	5,200	5,230	11,400	1,743.33
2022-12-19	5,640	5,740	5,410	5,430	17,400	1,810
2022-12-16	6,210	6,210	5,840	5,870	11,400	1,956.67
2022-12-15	6,590	6,590	6,280	6,280	8,600	2,093.33
2022-12-14	6,500	6,590	6,300	6,590	6,300	2,196.67
2022-12-13	6,540	6,590	6,480	6,500	2,800	2,166.67
2022-12-12	6,700	6,800	6,540	6,540	7,900	2,180
2022-12-09	6,850	6,850	6,530	6,540	10,700	2,180
2022-12-08	6,560	7,260	6,560	6,870	31,000	2,290
2022-12-07	6,890	6,890	6,500	6,530	30,100	2,176.67
2022-12-06	6,270	7,170	6,250	7,170	92,500	2,390
2022-12-05	6,600	6,660	5,960	6,170	8,700	2,056.67
2022-12-02	6,930	6,970	6,600	6,600	8,100	2,200
2022-12-01	7,030	7,120	6,930	6,930	6,400	2,310
2022-11-30	7,160	7,280	6,940	7,070	13,400	2,356.67
2022-11-29	6,800	7,600	6,550	7,160	40,500	2,386.67
2022-11-28	7,420	7,700	6,860	6,990	58,900	2,330
2022-11-25	7,440	7,440	7,440	7,440	5,900	2,480
2022-11-24	6,150	6,500	6,080	6,440	26,200	2,146.67
2022-11-22	5,740	6,810	5,740	6,050	54,800	2,016.67
2022-11-21	6,040	6,180	5,750	5,810	14,800	1,936.67
2022-11-18	8,410	8,420	6,060	6,090	96,800	2,030
2022-11-17	7,210	7,210	7,210	7,210	2,200	2,403.33
2022-11-16	5,340	6,210	5,130	6,210	30,200	2,070
2022-11-15	5,260	5,430	5,210	5,210	4,300	1,736.67
2022-11-14	5,260	5,600	5,260	5,360	5,800	1,786.67
2022-11-11	5,330	5,520	5,110	5,460	5,900	1,820
2022-11-10	5,690	5,750	5,190	5,330	10,100	1,776.67
2022-11-09	5,460	5,460	5,220	5,290	5,400	1,763.33
2022-11-08	5,340	5,550	5,330	5,520	7,800	1,840
2022-11-07	5,710	5,850	5,400	5,400	13,800	1,800
2022-11-04	6,040	6,480	5,810	5,810	33,400	1,936.67
2022-11-02	5,890	5,890	5,450	5,650	10,100	1,883.33
2022-11-01	5,860	6,080	5,710	5,830	9,100	1,943.33
2022-10-31	6,110	6,250	5,900	5,900	12,500	1,966.67
2022-10-28	6,230	6,390	6,000	6,080	22,200	2,026.67
2022-10-27	6,700	6,800	6,400	6,430	12,300	2,143.33
2022-10-26	7,040	7,080	6,640	6,690	17,500	2,230
2022-10-25	7,420	7,420	7,040	7,040	13,100	2,346.67
2022-10-24	7,280	7,580	7,140	7,400	21,300	2,466.67
2022-10-21	6,880	7,850	6,860	7,130	75,900	2,376.67
2022-10-20	7,420	7,610	6,920	6,930	32,000	2,310
2022-10-19	6,950	7,800	6,950	7,290	72,900	2,430
2022-10-18	7,720	7,820	6,610	6,930	80,900	2,310
2022-10-17	9,030	9,100	7,730	7,730	76,000	2,576.67
2022-10-14	10,160	10,600	9,150	9,230	44,500	3,076.67
2022-10-13	10,630	11,030	9,980	10,000	21,000	3,333.33
2022-10-12	10,410	11,490	9,500	10,930	58,800	3,643.33
2022-10-11	10,410	10,730	10,000	10,110	15,900	3,370
2022-10-07	10,450	11,750	10,410	10,520	28,500	3,506.67
2022-10-06	10,590	10,950	10,210	10,360	16,600	3,453.33
2022-10-05	11,220	11,550	10,610	10,630	21,500	3,543.33
2022-10-04	10,350	12,190	10,350	11,120	26,100	3,706.67
2022-10-03	10,960	10,960	9,680	10,650	26,400	3,550
2022-09-30	12,100	12,940	8,960	11,010	67,100	3,670
2022-09-29	15,160	15,160	11,680	11,800	47,400	3,933.33
2022-09-28	15,120	16,150	14,020	14,560	29,600	4,853.33
2022-09-27	15,630	16,500	14,990	14,990	17,000	4,996.67
2022-09-26	15,720	15,900	15,220	15,540	11,600	5,180
2022-09-22	15,600	16,980	15,600	16,120	17,800	5,373.33
2022-09-21	16,050	16,190	15,170	15,600	12,700	5,200
2022-09-20	15,600	16,370	14,570	15,500	34,900	5,166.67
2022-09-16	17,040	17,660	15,770	16,160	43,000	5,386.67
2022-09-15	17,690	18,820	17,300	17,440	77,300	5,813.33
2022-09-14	16,070	17,910	16,010	17,500	76,700	5,833.33
2022-09-13	18,460	18,900	15,630	16,870	126,200	5,623.33
2022-09-12	15,900	17,990	15,500	16,860	162,300	5,620
2022-09-09	12,980	15,380	12,920	15,100	145,500	5,033.33
2022-09-08	12,570	13,240	11,810	12,380	30,200	4,126.67
2022-09-07	11,000	13,160	10,820	12,570	81,200	4,190
2022-09-06	12,890	13,290	11,200	11,450	36,600	3,816.67
2022-09-05	13,300	14,200	13,200	13,340	19,100	4,446.67
2022-09-02	14,700	15,070	13,000	13,900	140,300	4,633.33
2022-09-01	16,540	16,540	13,420	14,100	309,500	4,700
2022-08-31	10,550	13,540	10,270	13,540	34,700	4,513.33
2022-08-30	11,320	11,320	10,540	10,540	6,800	3,513.33
2022-08-29	10,730	11,310	10,720	11,020	6,500	3,673.33
2022-08-26	11,490	11,500	11,020	11,030	5,600	3,676.67
2022-08-25	10,900	11,620	10,530	11,230	12,300	3,743.33
2022-08-24	11,870	12,090	10,900	11,080	11,000	3,693.33
2022-08-23	11,990	12,310	11,570	11,620	14,900	3,873.33
2022-08-22	11,780	13,210	11,780	12,290	24,500	4,096.67
2022-08-19	11,390	12,280	11,390	11,780	12,100	3,926.67
2022-08-18	11,540	11,610	11,240	11,310	7,100	3,770
2022-08-17	12,100	12,350	11,740	11,740	13,900	3,913.33
2022-08-16	12,200	12,990	11,950	12,200	27,300	4,066.67
2022-08-15	10,970	12,800	10,700	12,200	35,700	4,066.67
2022-08-12	11,050	11,490	10,500	10,840	10,300	3,613.33
2022-08-10	11,430	11,810	10,750	10,850	12,600	3,616.67
2022-08-09	11,670	12,210	11,420	11,840	11,600	3,946.67
2022-08-08	11,240	12,060	11,000	11,550	11,900	3,850
2022-08-05	12,930	13,280	11,660	11,840	31,600	3,946.67
2022-08-04	13,800	13,960	13,030	13,030	11,400	4,343.33
2022-08-03	14,210	14,510	13,810	13,810	8,000	4,603.33
2022-08-02	14,130	14,600	13,750	14,420	11,700	4,806.67
2022-08-01	14,320	14,350	13,940	14,030	7,800	4,676.67
2022-07-29	13,930	14,630	13,710	14,020	12,600	4,673.33
2022-07-28	14,930	14,930	13,660	14,200	17,000	4,733.33
2022-07-27	15,820	16,750	14,580	14,630	44,000	4,876.67
2022-07-26	13,970	15,940	13,960	15,420	32,500	5,140
2022-07-25	15,030	15,600	12,830	13,960	47,700	4,653.33
2022-07-22	16,620	16,900	15,830	15,830	27,500	5,276.67
2022-07-21	17,600	18,180	17,020	17,020	14,600	5,673.33
2022-07-20	17,450	18,300	17,020	17,080	22,500	5,693.33
2022-07-19	18,000	19,190	17,280	17,500	28,100	5,833.33
2022-07-15	17,920	19,400	17,800	18,970	58,000	6,323.33
2022-07-14	14,200	17,200	13,960	16,890	92,300	5,630
2022-07-13	13,600	14,500	13,550	14,200	17,300	4,733.33
2022-07-12	13,600	14,500	13,200	13,460	22,600	4,486.67
2022-07-11	11,900	13,650	11,470	13,350	18,800	4,450
2022-07-08	13,500	14,700	11,200	12,200	44,800	4,066.67
2022-07-07	9,750	13,700	9,230	12,830	93,600	4,276.67
2022-07-06	13,650	13,650	11,250	11,250	77,600	3,750
2022-07-05	18,650	18,650	14,250	14,250	53,500	4,750
2022-07-04	19,700	20,300	17,250	18,250	21,400	6,083.33
2022-07-01	20,100	20,340	19,150	19,450	14,700	6,483.33
2022-06-30	19,510	20,500	19,120	20,500	33,500	6,833.33
2022-06-29	20,100	21,190	19,030	19,110	42,300	6,370
2022-06-28	18,110	21,450	18,110	19,010	67,200	6,336.67
2022-06-27	19,250	19,250	17,200	17,580	38,000	5,860
2022-06-24	17,050	20,040	17,050	18,450	131,200	6,150
2022-06-23	15,610	17,010	15,320	17,010	53,600	5,670
2022-06-22	17,690	19,400	14,000	14,010	84,500	4,670
2022-06-21	14,700	17,690	11,690	17,690	167,800	5,896.67
2022-06-20	13,040	14,690	12,030	14,690	60,100	4,896.67
2022-06-17	8,690	8,690	8,690	8,690	4,700	2,896.67
2022-06-16	7,190	7,190	7,190	7,190	3,500	2,396.67
2022-06-15	6,190	6,190	5,440	6,190	30,500	2,063.33
2022-06-14	4,980	5,190	4,805	5,190	36,400	1,730
2022-06-13	3,880	4,490	3,880	4,490	11,200	1,496.67
2022-06-10	3,450	3,800	3,320	3,795	2,800	1,265
2022-06-09	3,595	3,595	3,470	3,510	3,200	1,170
2022-06-08	3,350	3,955	3,350	3,840	9,800	1,280
2022-06-07	3,240	3,300	3,240	3,300	1,400	1,100
2022-06-06	3,190	3,190	3,130	3,130	800	1,043.33
2022-06-03	3,035	3,280	3,035	3,240	3,000	1,080
2022-06-02	2,991	3,185	2,991	3,105	500	1,035
2022-06-01	3,100	3,200	2,990	3,195	900	1,065
2022-05-31	3,100	3,120	3,100	3,120	1,100	1,040
2022-05-30	2,990	3,200	2,990	3,100	1,900	1,033.33
2022-05-27	2,840	2,940	2,840	2,940	700	980
2022-05-26	2,690	2,980	2,640	2,940	4,400	980
2022-05-25	2,550	2,650	2,550	2,650	1,000	883.33
2022-05-24	2,274	2,600	2,257	2,520	3,700	840
2022-05-23	2,274	2,350	2,257	2,350	800	783.33
2022-05-20	2,232	2,282	2,232	2,275	400	758.33
2022-05-19	2,251	2,323	2,215	2,323	1,500	774.33
2022-05-18	2,480	2,700	2,395	2,395	4,100	798.33
2022-05-17	2,340	2,445	2,340	2,400	700	800
2022-05-16	2,250	2,322	2,250	2,322	1,600	774
2022-05-13	2,245	2,245	2,240	2,240	400	746.67
2022-05-12	2,240	2,294	2,240	2,294	1,300	764.67
2022-05-11	2,230	2,240	2,230	2,240	900	746.67
2022-05-10	2,200	2,200	2,190	2,190	1,200	730
2022-05-09	2,179	2,190	2,178	2,179	1,700	726.33
2022-05-06	2,140	2,184	2,140	2,140	3,600	713.33
2022-05-02	2,065	2,084	2,065	2,084	200	694.67
2022-04-28	2,000	2,065	2,000	2,065	800	688.33
2022-04-27	2,066	2,066	1,966	1,966	200	655.33
2022-04-26	1,980	2,060	1,980	2,060	1,500	686.67
2022-04-25	1,880	2,055	1,880	2,030	2,000	676.67
2022-04-22	-	-	-	1,960	-	653.33
2022-04-21	1,960	1,960	1,960	1,960	100	653.33
2022-04-20	1,950	2,050	1,950	2,050	1,500	683.33
2022-04-19	1,927	1,975	1,927	1,975	2,900	658.33
2022-04-18	1,890	1,930	1,890	1,928	500	642.67
2022-04-15	1,911	1,930	1,891	1,930	3,000	643.33
2022-04-14	1,909	1,957	1,909	1,911	4,400	637
2022-04-13	1,892	1,909	1,830	1,909	2,400	636.33
2022-04-12	1,831	1,880	1,830	1,880	6,600	626.67
2022-04-11	1,829	1,830	1,829	1,830	3,100	610
2022-04-08	1,808	1,808	1,783	1,783	200	594.33
2022-04-07	1,821	1,821	1,782	1,782	200	594
2022-04-06	-	-	-	1,781	-	593.67
2022-04-05	-	-	-	1,781	-	593.67
2022-04-04	1,824	1,824	1,781	1,781	1,200	593.67
2022-04-01	1,821	1,852	1,812	1,812	600	604
2022-03-31	1,819	1,819	1,772	1,781	1,600	593.67
2022-03-30	1,819	1,819	1,819	1,819	100	606.33
2022-03-29	-	-	-	1,820	-	606.67
2022-03-28	1,801	1,820	1,781	1,820	1,400	606.67
2022-03-25	-	-	-	1,823	-	607.67
2022-03-24	1,803	1,823	1,803	1,823	200	607.67
2022-03-23	-	-	-	1,801	-	600.33
2022-03-22	1,801	1,801	1,801	1,801	300	600.33
2022-03-18	1,817	1,834	1,817	1,834	200	611.33
2022-03-17	-	-	-	1,817	-	605.67
2022-03-16	1,817	1,817	1,817	1,817	100	605.67
2022-03-15	-	-	-	1,857	-	619
2022-03-14	1,861	1,861	1,861	1,861	100	620.33
2022-03-11	-	-	-	1,821	-	607
2022-03-10	1,821	1,821	1,821	1,821	100	607
2022-03-09	1,821	1,821	1,821	1,821	400	607
2022-03-08	1,850	1,901	1,812	1,861	1,500	620.33
2022-03-07	-	-	-	1,999	-	666.33
2022-03-04	-	-	-	1,999	-	666.33
2022-03-03	-	-	-	1,999	-	666.33
2022-03-02	-	-	-	2,017	-	672.33
2022-03-01	1,889	2,055	1,847	2,019	4,300	673
2022-02-28	-	-	-	1,849	-	616.33
2022-02-25	-	-	-	1,849	-	616.33
2022-02-24	-	-	-	1,869	-	623
2022-02-22	-	-	-	1,869	-	623
2022-02-21	-	-	-	1,869	-	623
2022-02-18	1,789	1,869	1,789	1,869	400	623
2022-02-17	1,800	1,800	1,800	1,800	200	600
2022-02-16	-	-	-	1,795	-	598.33
2022-02-15	1,795	1,795	1,795	1,795	100	598.33
2022-02-14	1,800	1,800	1,800	1,800	200	600
2022-02-10	1,850	1,850	1,801	1,801	1,300	600.33
2022-02-09	-	-	-	1,906	-	635.33
2022-02-08	-	-	-	1,906	-	635.33
2022-02-07	-	-	-	1,906	-	635.33
2022-02-04	-	-	-	1,906	-	635.33
2022-02-03	-	-	-	1,906	-	635.33
2022-02-02	1,906	1,906	1,906	1,906	100	635.33
2022-02-01	-	-	-	1,831	-	610.33
2022-01-31	1,831	1,831	1,831	1,831	100	610.33
2022-01-28	-	-	-	1,824	-	608
2022-01-27	1,824	1,824	1,824	1,824	100	608
2022-01-26	-	-	-	1,835	-	611.67
2022-01-25	1,870	1,870	1,835	1,835	300	611.67
2022-01-24	-	-	-	1,870	-	623.33
2022-01-21	1,870	1,870	1,870	1,870	100	623.33
2022-01-20	1,870	1,870	1,870	1,870	100	623.33
2022-01-19	1,850	1,850	1,850	1,850	100	616.67
2022-01-18	1,880	1,880	1,855	1,855	700	618.33
2022-01-17	1,875	1,875	1,875	1,875	100	625
2022-01-14	1,879	1,901	1,879	1,900	300	633.33
2022-01-13	-	-	-	1,879	-	626.33
2022-01-12	1,887	1,887	1,879	1,879	300	626.33
2022-01-11	1,877	1,877	1,877	1,877	100	625.67
2022-01-07	1,876	1,876	1,876	1,876	100	625.33
2022-01-06	1,891	1,891	1,830	1,860	700	620
2022-01-05	1,870	1,870	1,870	1,870	100	623.33
2022-01-04	-	-	-	1,856	-	618.67

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 [2022年度]

7901 (株)マツモトの時系列データ [2022年度]