7901 (株)マツモトの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,310	3,765	3,220	3,390	203,400	3,390
2023-12-28	2,551	3,100	2,539	3,100	49,500	3,100
2023-12-27	2,604	2,604	2,422	2,600	156,600	2,600
2023-12-26	2,703	2,741	2,570	2,596	148,700	2,596
2023-12-25	2,832	2,882	2,700	2,708	9,700	2,708
2023-12-22	2,869	2,921	2,832	2,832	50,400	2,832
2023-12-21	2,898	2,899	2,826	2,879	50,100	2,879
2023-12-20	2,897	2,919	2,870	2,876	5,000	2,876
2023-12-19	2,900	2,936	2,876	2,899	5,800	2,899
2023-12-18	2,840	2,973	2,840	2,900	18,900	2,900
2023-12-15	2,819	2,928	2,805	2,890	15,400	2,890
2023-12-14	2,722	2,920	2,722	2,815	15,600	2,815
2023-12-13	2,700	2,805	2,700	2,763	8,600	2,763
2023-12-12	2,750	2,780	2,710	2,710	9,800	2,710
2023-12-11	2,832	2,872	2,757	2,757	8,900	2,757
2023-12-08	2,795	2,879	2,795	2,825	4,100	2,825
2023-12-07	2,861	2,911	2,798	2,845	14,500	2,845
2023-12-06	2,982	2,982	2,860	2,861	12,300	2,861
2023-12-05	2,813	3,100	2,764	2,965	42,200	2,965
2023-12-04	2,670	2,835	2,670	2,809	16,700	2,809
2023-12-01	2,767	2,767	2,680	2,716	8,400	2,716
2023-11-30	2,831	2,831	2,745	2,749	9,800	2,749
2023-11-29	2,751	2,825	2,750	2,781	28,500	2,781
2023-11-28	2,850	2,850	2,801	2,801	10,900	2,801
2023-11-27	2,989	3,005	2,800	2,859	22,000	2,859
2023-11-24	2,998	3,015	2,982	2,992	21,100	2,992
2023-11-22	3,030	3,030	2,972	2,998	7,100	2,998
2023-11-21	3,020	3,085	2,970	3,030	19,500	3,030
2023-11-20	3,165	3,165	3,050	3,070	6,000	3,070
2023-11-17	3,095	3,165	3,090	3,130	3,000	3,130
2023-11-16	3,115	3,135	3,060	3,135	2,800	3,135
2023-11-15	3,110	3,115	3,040	3,115	2,700	3,115
2023-11-14	2,965	3,110	2,965	3,110	6,300	3,110
2023-11-13	3,010	3,050	2,940	3,005	3,800	3,005
2023-11-10	3,030	3,125	2,920	3,050	17,000	3,050
2023-11-09	3,120	3,120	2,870	3,035	10,900	3,035
2023-11-08	3,075	3,170	3,075	3,150	5,200	3,150
2023-11-07	3,245	3,275	3,050	3,090	11,200	3,090
2023-11-06	2,912	3,285	2,910	3,180	21,400	3,180
2023-11-02	3,100	3,145	2,910	2,910	23,100	2,910
2023-11-01	3,265	3,285	3,100	3,125	8,000	3,125
2023-10-31	3,390	3,390	2,990	3,270	19,900	3,270
2023-10-30	3,335	3,445	3,275	3,365	9,300	3,365
2023-10-27	10,160	10,570	10,000	10,420	6,100	3,473.33
2023-10-26	10,200	10,200	10,020	10,030	1,700	3,343.33
2023-10-25	10,100	10,100	10,020	10,100	400	3,366.67
2023-10-24	10,110	10,150	9,990	10,020	3,100	3,340
2023-10-23	10,180	10,220	10,090	10,090	1,700	3,363.33
2023-10-20	10,180	10,180	10,060	10,090	2,900	3,363.33
2023-10-19	10,110	10,180	10,070	10,180	800	3,393.33
2023-10-18	10,050	10,170	10,030	10,060	3,000	3,353.33
2023-10-17	10,260	10,260	10,070	10,120	1,600	3,373.33
2023-10-16	10,100	10,380	10,030	10,050	5,200	3,350
2023-10-13	10,120	10,280	9,970	10,100	6,400	3,366.67
2023-10-12	10,100	10,140	10,010	10,010	1,600	3,336.67
2023-10-11	10,150	10,200	10,050	10,200	2,100	3,400
2023-10-10	10,080	10,260	10,080	10,120	1,700	3,373.33
2023-10-06	10,180	10,270	9,980	10,270	3,500	3,423.33
2023-10-05	10,260	10,290	10,010	10,290	5,000	3,430
2023-10-04	10,250	10,380	10,180	10,300	2,700	3,433.33
2023-10-03	10,520	10,690	10,260	10,470	1,900	3,490
2023-10-02	10,300	10,980	10,110	10,520	15,000	3,506.67
2023-09-29	10,350	10,360	10,130	10,340	1,200	3,446.67
2023-09-28	10,020	10,490	10,010	10,360	5,300	3,453.33
2023-09-27	10,010	10,230	9,960	10,230	3,400	3,410
2023-09-26	10,160	10,200	10,030	10,060	1,800	3,353.33
2023-09-25	10,120	10,350	10,090	10,210	1,500	3,403.33
2023-09-22	10,090	10,290	10,030	10,240	3,800	3,413.33
2023-09-21	10,200	10,220	10,090	10,090	1,500	3,363.33
2023-09-20	10,110	10,230	10,020	10,200	3,300	3,400
2023-09-19	10,500	10,510	10,070	10,100	6,900	3,366.67
2023-09-15	11,030	11,250	10,230	10,510	29,800	3,503.33
2023-09-14	10,820	11,180	10,580	11,180	8,600	3,726.67
2023-09-13	11,160	12,680	10,630	10,700	56,700	3,566.67
2023-09-12	10,020	11,420	10,020	11,420	26,900	3,806.67
2023-09-11	10,050	10,060	9,900	9,920	6,600	3,306.67
2023-09-08	9,960	10,390	9,950	10,030	8,400	3,343.33
2023-09-07	10,000	10,190	9,880	10,070	6,800	3,356.67
2023-09-06	10,110	10,220	9,800	10,000	9,700	3,333.33
2023-09-05	10,010	10,240	9,990	10,100	4,400	3,366.67
2023-09-04	10,090	10,180	9,920	10,020	2,600	3,340
2023-09-01	10,110	10,110	9,870	10,070	6,300	3,356.67
2023-08-31	10,240	10,240	10,030	10,040	4,100	3,346.67
2023-08-30	10,320	10,490	10,170	10,210	4,100	3,403.33
2023-08-29	10,060	10,830	9,960	10,270	10,800	3,423.33
2023-08-28	10,180	10,180	9,850	9,950	8,600	3,316.67
2023-08-25	10,100	10,350	10,090	10,240	2,800	3,413.33
2023-08-24	10,300	10,300	9,970	10,060	3,200	3,353.33
2023-08-23	10,250	10,410	10,090	10,300	3,300	3,433.33
2023-08-22	10,340	10,510	10,220	10,420	3,000	3,473.33
2023-08-21	10,330	10,500	10,000	10,280	3,100	3,426.67
2023-08-18	10,110	10,490	10,060	10,130	4,100	3,376.67
2023-08-17	10,030	11,200	9,980	10,110	15,400	3,370
2023-08-16	10,240	10,400	9,800	9,890	10,500	3,296.67
2023-08-15	10,470	10,470	9,980	10,220	7,900	3,406.67
2023-08-14	11,000	11,000	9,800	10,480	20,700	3,493.33
2023-08-10	10,910	11,170	10,700	10,960	4,000	3,653.33
2023-08-09	10,980	11,380	10,950	10,950	1,700	3,650
2023-08-08	10,400	11,430	10,400	11,230	2,900	3,743.33
2023-08-07	11,000	11,000	10,420	10,700	3,100	3,566.67
2023-08-04	10,620	11,000	10,620	11,000	1,100	3,666.67
2023-08-03	11,430	11,430	10,640	10,830	2,800	3,610
2023-08-02	11,160	11,380	11,160	11,230	1,500	3,743.33
2023-08-01	11,380	11,560	11,250	11,320	3,200	3,773.33
2023-07-31	11,410	11,550	10,910	11,380	5,200	3,793.33
2023-07-28	11,230	11,360	11,050	11,110	7,400	3,703.33
2023-07-27	11,320	11,690	11,320	11,510	900	3,836.67
2023-07-26	11,800	11,800	11,370	11,540	1,600	3,846.67
2023-07-25	11,560	11,600	11,270	11,600	5,400	3,866.67
2023-07-24	12,140	12,140	11,620	11,650	8,800	3,883.33
2023-07-21	12,630	12,700	12,050	12,120	6,400	4,040
2023-07-20	12,960	13,150	12,600	12,600	10,300	4,200
2023-07-19	12,490	12,970	12,390	12,830	7,800	4,276.67
2023-07-18	12,930	12,930	12,300	12,470	13,400	4,156.67
2023-07-14	12,940	13,480	12,650	12,680	39,500	4,226.67
2023-07-13	12,970	13,080	12,570	12,710	15,400	4,236.67
2023-07-12	12,300	13,500	11,810	12,940	46,600	4,313.33
2023-07-11	11,220	12,250	11,220	11,810	11,900	3,936.67
2023-07-10	10,310	12,050	10,030	11,520	36,500	3,840
2023-07-07	12,230	12,370	10,470	11,210	30,500	3,736.67
2023-07-06	13,280	13,280	12,240	12,240	27,800	4,080
2023-07-05	13,050	13,400	12,400	13,280	22,100	4,426.67
2023-07-04	12,800	13,290	12,800	13,210	6,800	4,403.33
2023-07-03	13,230	13,390	12,990	13,000	9,200	4,333.33
2023-06-30	13,600	13,720	13,140	13,140	15,500	4,380
2023-06-29	13,220	13,640	13,000	13,530	20,100	4,510
2023-06-28	14,330	14,330	13,300	13,300	34,300	4,433.33
2023-06-27	13,130	14,260	12,860	14,030	82,600	4,676.67
2023-06-26	12,750	13,560	12,350	13,080	41,100	4,360
2023-06-23	12,550	12,720	12,200	12,680	14,300	4,226.67
2023-06-22	12,500	13,070	12,120	12,550	25,200	4,183.33
2023-06-21	12,420	13,000	11,370	12,610	38,900	4,203.33
2023-06-20	13,080	13,080	12,210	12,330	29,700	4,110
2023-06-19	12,980	13,700	12,880	13,080	25,600	4,360
2023-06-16	13,400	13,440	12,200	12,880	32,200	4,293.33
2023-06-15	12,670	13,660	12,460	13,100	32,200	4,366.67
2023-06-14	14,560	15,170	12,350	12,490	73,500	4,163.33
2023-06-13	13,380	14,680	13,160	14,150	50,700	4,716.67
2023-06-12	12,110	14,730	12,100	13,980	88,800	4,660
2023-06-09	10,190	12,850	10,040	12,140	137,000	4,046.67
2023-06-08	9,850	10,320	9,670	10,220	19,600	3,406.67
2023-06-07	10,000	10,000	9,720	9,860	4,000	3,286.67
2023-06-06	10,300	10,300	9,900	9,900	10,500	3,300
2023-06-05	10,010	10,450	9,860	10,200	16,600	3,400
2023-06-02	9,630	10,170	9,630	9,810	9,100	3,270
2023-06-01	9,900	9,900	9,580	9,650	11,600	3,216.67
2023-05-31	9,540	10,110	9,380	9,900	19,500	3,300
2023-05-30	9,030	9,850	9,000	9,690	13,300	3,230
2023-05-29	9,370	9,370	9,000	9,100	6,100	3,033.33
2023-05-26	9,750	9,750	9,170	9,300	8,200	3,100
2023-05-25	9,850	10,000	9,530	9,680	10,400	3,226.67
2023-05-24	9,930	9,980	9,700	9,820	8,100	3,273.33
2023-05-23	10,330	10,340	9,880	9,980	13,600	3,326.67
2023-05-22	10,070	10,350	10,020	10,350	8,700	3,450
2023-05-19	9,900	10,080	9,800	9,970	10,900	3,323.33
2023-05-18	9,900	10,370	9,850	9,950	16,500	3,316.67
2023-05-17	10,200	10,290	10,000	10,000	12,200	3,333.33
2023-05-16	10,310	10,500	10,170	10,250	10,300	3,416.67
2023-05-15	10,050	10,750	10,000	10,310	22,300	3,436.67
2023-05-12	10,650	10,920	9,830	10,150	31,700	3,383.33
2023-05-11	11,170	11,400	10,600	10,640	20,300	3,546.67
2023-05-10	10,740	11,300	10,680	11,120	41,100	3,706.67
2023-05-09	9,990	11,350	9,920	10,450	87,200	3,483.33
2023-05-08	9,910	10,280	9,910	9,910	16,900	3,303.33
2023-05-02	9,810	10,150	9,710	9,800	13,500	3,266.67
2023-05-01	9,610	10,680	9,350	9,800	32,700	3,266.67
2023-04-28	10,010	10,300	9,710	9,720	18,800	3,240
2023-04-27	8,910	10,400	8,910	10,010	61,400	3,336.67
2023-04-26	8,380	9,390	8,370	8,900	31,800	2,966.67
2023-04-25	8,190	9,180	7,910	8,440	49,200	2,813.33
2023-04-24	7,690	8,120	7,100	7,760	26,500	2,586.67
2023-04-21	9,130	9,470	8,150	8,210	48,100	2,736.67
2023-04-20	10,230	10,250	7,800	8,680	50,700	2,893.33
2023-04-19	10,370	10,620	10,250	10,270	17,700	3,423.33
2023-04-18	10,270	10,720	10,250	10,370	21,300	3,456.67
2023-04-17	10,100	10,180	9,970	10,020	16,400	3,340
2023-04-14	10,000	10,500	9,950	10,090	18,500	3,363.33
2023-04-13	10,440	10,540	9,900	9,900	14,200	3,300
2023-04-12	10,690	10,770	10,390	10,440	11,200	3,480
2023-04-11	10,680	11,010	10,400	10,510	16,900	3,503.33
2023-04-10	10,070	10,800	10,020	10,500	34,300	3,500
2023-04-07	9,800	10,220	9,800	9,920	15,300	3,306.67
2023-04-06	10,720	11,080	9,770	9,950	75,300	3,316.67
2023-04-05	9,220	9,750	9,200	9,580	14,900	3,193.33
2023-04-04	9,380	9,640	8,920	9,330	28,200	3,110
2023-04-03	8,910	9,410	8,800	9,400	15,200	3,133.33
2023-03-31	9,320	9,320	8,910	9,060	14,600	3,020
2023-03-30	9,140	9,800	9,120	9,340	19,100	3,113.33
2023-03-29	9,780	9,780	9,160	9,290	31,400	3,096.67
2023-03-28	9,730	10,880	9,730	10,050	37,800	3,350
2023-03-27	10,960	11,030	9,400	9,720	44,700	3,240
2023-03-24	11,280	11,750	10,760	10,910	48,000	3,636.67
2023-03-23	10,360	11,660	10,170	11,100	81,100	3,700
2023-03-22	11,850	12,290	10,580	10,800	99,300	3,600
2023-03-20	10,890	11,250	10,380	11,250	102,100	3,750
2023-03-17	8,500	10,060	8,380	9,750	187,600	3,250
2023-03-16	9,550	11,350	8,060	8,560	128,500	2,853.33
2023-03-15	11,400	13,580	9,300	10,000	303,800	3,333.33
2023-03-14	9,290	10,640	9,290	10,640	125,800	3,546.67
2023-03-13	8,600	9,140	7,290	9,140	201,500	3,046.67
2023-03-10	7,640	7,640	7,640	7,640	6,400	2,546.67
2023-03-09	6,640	6,640	6,640	6,640	37,100	2,213.33
2023-03-08	5,410	5,640	5,030	5,640	65,700	1,880
2023-03-07	4,215	4,940	4,200	4,940	24,900	1,646.67
2023-03-06	4,275	4,340	4,205	4,240	5,000	1,413.33
2023-03-03	4,460	4,480	4,290	4,345	4,400	1,448.33
2023-03-02	4,490	4,500	4,385	4,390	2,500	1,463.33
2023-03-01	4,560	4,560	4,400	4,420	6,100	1,473.33
2023-02-28	4,790	4,790	4,570	4,590	7,300	1,530
2023-02-27	4,700	4,840	4,665	4,755	3,900	1,585
2023-02-24	4,865	4,865	4,640	4,770	10,500	1,590
2023-02-22	5,080	5,080	4,850	4,890	8,000	1,630
2023-02-21	5,220	5,220	5,060	5,080	3,700	1,693.33
2023-02-20	4,935	5,290	4,915	5,230	9,000	1,743.33
2023-02-17	4,935	5,050	4,935	4,960	5,100	1,653.33
2023-02-16	4,885	4,950	4,870	4,935	5,900	1,645
2023-02-15	5,140	5,140	4,865	4,985	3,100	1,661.67
2023-02-14	5,020	5,120	4,905	5,040	3,900	1,680
2023-02-13	5,220	5,220	5,000	5,020	6,500	1,673.33
2023-02-10	5,260	5,330	5,060	5,220	7,600	1,740
2023-02-09	5,270	5,270	5,110	5,260	7,500	1,753.33
2023-02-08	5,260	5,320	5,260	5,270	2,400	1,756.67
2023-02-07	5,270	5,330	5,200	5,260	3,300	1,753.33
2023-02-06	5,290	5,320	5,200	5,270	1,500	1,756.67
2023-02-03	5,400	5,430	5,200	5,290	2,700	1,763.33
2023-02-02	5,380	5,420	5,370	5,400	2,300	1,800
2023-02-01	5,470	5,520	5,360	5,400	6,500	1,800
2023-01-31	5,470	5,470	5,390	5,470	3,000	1,823.33
2023-01-30	5,650	5,650	5,380	5,400	11,100	1,800
2023-01-27	5,660	5,820	5,610	5,660	8,400	1,886.67
2023-01-26	6,510	6,600	5,710	5,710	46,900	1,903.33
2023-01-25	5,810	6,480	5,760	6,210	31,300	2,070
2023-01-24	5,530	5,940	5,530	5,810	11,400	1,936.67
2023-01-23	5,550	5,640	5,540	5,630	2,700	1,876.67
2023-01-20	5,490	5,680	5,490	5,650	4,100	1,883.33
2023-01-19	5,460	5,590	5,430	5,590	3,300	1,863.33
2023-01-18	5,400	5,550	5,400	5,480	3,900	1,826.67
2023-01-17	5,500	5,590	5,380	5,430	3,800	1,810
2023-01-16	5,740	5,810	5,410	5,430	6,500	1,810
2023-01-13	5,450	5,960	5,380	5,800	18,800	1,933.33
2023-01-12	5,630	5,670	5,480	5,510	2,300	1,836.67
2023-01-11	5,650	5,710	5,630	5,630	2,300	1,876.67
2023-01-10	5,440	5,800	5,440	5,540	3,400	1,846.67
2023-01-06	5,350	5,510	5,350	5,410	1,400	1,803.33
2023-01-05	5,730	5,780	5,390	5,510	5,600	1,836.67
2023-01-04	5,350	5,740	5,290	5,730	5,800	1,910

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 [2023年度]

7901 (株)マツモトの時系列データ [2023年度]