マツモト(7901)の株価時系列情報
マツモト(7901)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,540 | 1,670 | 1,393 | 1,436 | 190,900 |
| 2024/07/25 | 1,419 | 1,435 | 1,349 | 1,380 | 7,800 |
| 2024/07/24 | 1,430 | 1,457 | 1,412 | 1,449 | 3,300 |
| 2024/07/23 | 1,427 | 1,467 | 1,427 | 1,450 | 4,200 |
| 2024/07/22 | 1,471 | 1,491 | 1,426 | 1,426 | 8,500 |
| 2024/07/19 | 1,528 | 1,531 | 1,511 | 1,511 | 700 |
| 2024/07/18 | 1,501 | 1,543 | 1,496 | 1,525 | 2,600 |
| 2024/07/17 | 1,530 | 1,543 | 1,500 | 1,525 | 2,600 |
| 2024/07/16 | 1,537 | 1,537 | 1,490 | 1,530 | 4,100 |
| 2024/07/12 | 1,484 | 1,518 | 1,453 | 1,513 | 4,900 |
| 2024/07/11 | 1,453 | 1,488 | 1,452 | 1,480 | 2,100 |
| 2024/07/10 | 1,485 | 1,485 | 1,450 | 1,453 | 4,200 |
| 2024/07/09 | 1,466 | 1,490 | 1,454 | 1,455 | 7,700 |
| 2024/07/08 | 1,500 | 1,500 | 1,470 | 1,481 | 5,300 |
| 2024/07/05 | 1,512 | 1,513 | 1,500 | 1,500 | 7,600 |
| 2024/07/04 | 1,548 | 1,566 | 1,505 | 1,512 | 9,800 |
| 2024/07/03 | 1,560 | 1,576 | 1,541 | 1,548 | 7,100 |
| 2024/07/02 | 1,590 | 1,590 | 1,537 | 1,557 | 6,100 |
| 2024/07/01 | 1,582 | 1,590 | 1,575 | 1,590 | 2,300 |
| 2024/06/28 | 1,580 | 1,586 | 1,572 | 1,574 | 3,700 |
| 2024/06/27 | 1,567 | 1,589 | 1,565 | 1,586 | 3,200 |
| 2024/06/26 | 1,600 | 1,600 | 1,565 | 1,583 | 2,500 |
| 2024/06/25 | 1,573 | 1,614 | 1,573 | 1,590 | 4,600 |
| 2024/06/24 | 1,556 | 1,593 | 1,547 | 1,590 | 7,200 |
| 2024/06/21 | 1,563 | 1,570 | 1,551 | 1,556 | 2,900 |
| 2024/06/20 | 1,572 | 1,605 | 1,560 | 1,563 | 5,200 |
| 2024/06/19 | 1,544 | 1,600 | 1,544 | 1,599 | 5,800 |
| 2024/06/18 | 1,565 | 1,587 | 1,548 | 1,552 | 5,000 |
| 2024/06/17 | 1,566 | 1,569 | 1,560 | 1,560 | 6,500 |
| 2024/06/14 | 1,600 | 1,634 | 1,581 | 1,590 | 9,100 |
| 2024/06/13 | 1,625 | 1,672 | 1,600 | 1,621 | 4,700 |
| 2024/06/12 | 1,625 | 1,640 | 1,590 | 1,631 | 7,800 |
| 2024/06/11 | 1,670 | 1,709 | 1,602 | 1,621 | 13,700 |
| 2024/06/10 | 1,548 | 1,719 | 1,548 | 1,670 | 35,000 |
| 2024/06/07 | 1,537 | 1,573 | 1,537 | 1,542 | 11,500 |
| 2024/06/06 | 1,622 | 1,622 | 1,558 | 1,573 | 13,300 |
| 2024/06/05 | 1,659 | 1,659 | 1,610 | 1,622 | 4,100 |
| 2024/06/04 | 1,620 | 1,658 | 1,605 | 1,649 | 12,200 |
| 2024/06/03 | 1,601 | 1,631 | 1,594 | 1,614 | 7,700 |
| 2024/05/31 | 1,581 | 1,615 | 1,570 | 1,601 | 16,100 |
| 2024/05/30 | 1,618 | 1,618 | 1,585 | 1,590 | 6,800 |
| 2024/05/29 | 1,649 | 1,649 | 1,600 | 1,618 | 6,400 |
| 2024/05/28 | 1,600 | 1,765 | 1,570 | 1,609 | 37,900 |
| 2024/05/27 | 1,624 | 1,624 | 1,583 | 1,585 | 11,800 |
| 2024/05/24 | 1,680 | 1,710 | 1,600 | 1,601 | 31,700 |
| 2024/05/23 | 2,012 | 2,012 | 1,675 | 1,680 | 114,400 |
| 2024/05/22 | 1,643 | 2,012 | 1,640 | 2,012 | 119,300 |
| 2024/05/21 | 1,635 | 1,660 | 1,611 | 1,612 | 4,200 |
| 2024/05/20 | 1,609 | 1,650 | 1,585 | 1,638 | 11,200 |
| 2024/05/17 | 1,598 | 1,617 | 1,575 | 1,577 | 7,200 |
| 2024/05/16 | 1,639 | 1,671 | 1,577 | 1,598 | 12,800 |
| 2024/05/15 | 1,651 | 1,720 | 1,639 | 1,639 | 16,000 |
| 2024/05/14 | 1,670 | 1,682 | 1,628 | 1,651 | 5,700 |
| 2024/05/13 | 1,640 | 1,670 | 1,610 | 1,668 | 11,400 |
| 2024/05/10 | 1,708 | 1,708 | 1,635 | 1,642 | 6,300 |
| 2024/05/09 | 1,740 | 1,740 | 1,669 | 1,676 | 10,600 |
| 2024/05/08 | 1,653 | 1,789 | 1,653 | 1,745 | 11,000 |
| 2024/05/07 | 1,621 | 1,670 | 1,564 | 1,649 | 20,400 |
| 2024/05/02 | 1,666 | 1,666 | 1,557 | 1,587 | 17,700 |
| 2024/05/01 | 1,638 | 1,686 | 1,627 | 1,666 | 9,900 |
| 2024/04/30 | 1,688 | 1,748 | 1,631 | 1,636 | 13,100 |
| 2024/04/26 | 1,710 | 1,710 | 1,613 | 1,666 | 10,800 |
| 2024/04/25 | 1,798 | 1,798 | 1,665 | 1,670 | 12,100 |
| 2024/04/24 | 1,764 | 1,829 | 1,732 | 1,761 | 11,200 |
| 2024/04/23 | 1,802 | 1,802 | 1,701 | 1,725 | 12,200 |
| 2024/04/22 | 1,719 | 1,911 | 1,719 | 1,830 | 23,500 |
| 2024/04/19 | 1,753 | 1,753 | 1,665 | 1,706 | 12,100 |
| 2024/04/18 | 1,795 | 1,810 | 1,713 | 1,741 | 13,900 |
| 2024/04/17 | 1,948 | 1,948 | 1,764 | 1,811 | 19,900 |
| 2024/04/16 | 2,006 | 2,015 | 1,885 | 1,909 | 9,600 |
| 2024/04/15 | 1,975 | 1,975 | 1,863 | 1,944 | 10,500 |
| 2024/04/12 | 1,999 | 2,078 | 1,921 | 1,970 | 11,400 |
| 2024/04/11 | 2,023 | 2,049 | 1,961 | 1,984 | 7,200 |
| 2024/04/10 | 2,075 | 2,119 | 2,020 | 2,067 | 8,300 |
| 2024/04/09 | 2,058 | 2,066 | 1,986 | 2,054 | 13,200 |
| 2024/04/08 | 2,039 | 2,058 | 1,930 | 2,058 | 32,000 |
| 2024/04/05 | 2,006 | 2,059 | 1,792 | 1,959 | 47,800 |
| 2024/04/04 | 2,172 | 2,205 | 2,004 | 2,056 | 25,700 |
| 2024/04/03 | 2,269 | 2,269 | 2,129 | 2,129 | 15,000 |
| 2024/04/02 | 2,320 | 2,327 | 2,233 | 2,244 | 18,100 |
| 2024/04/01 | 2,415 | 2,415 | 2,330 | 2,341 | 9,900 |
| 2024/03/29 | 2,500 | 2,501 | 2,365 | 2,403 | 21,300 |
| 2024/03/28 | 2,620 | 2,695 | 2,480 | 2,480 | 42,000 |
| 2024/03/27 | 2,674 | 2,690 | 2,470 | 2,602 | 53,800 |
| 2024/03/26 | 2,698 | 2,740 | 2,630 | 2,670 | 21,500 |
| 2024/03/25 | 2,785 | 2,785 | 2,680 | 2,698 | 14,400 |
| 2024/03/22 | 2,760 | 2,799 | 2,680 | 2,745 | 31,900 |
| 2024/03/21 | 2,700 | 2,896 | 2,665 | 2,750 | 35,400 |
| 2024/03/19 | 2,949 | 2,949 | 2,669 | 2,673 | 53,500 |
| 2024/03/18 | 2,845 | 2,970 | 2,845 | 2,955 | 51,900 |
| 2024/03/15 | 2,799 | 2,907 | 2,715 | 2,895 | 39,800 |
| 2024/03/14 | 2,876 | 3,100 | 2,626 | 2,800 | 177,400 |
| 2024/03/13 | 2,826 | 2,826 | 2,637 | 2,826 | 177,700 |
| 2024/03/12 | 1,526 | 2,326 | 1,526 | 2,326 | 219,900 |
| 2024/03/11 | 1,926 | 1,926 | 1,926 | 1,926 | 26,600 |
| 2024/03/08 | 2,926 | 2,926 | 2,426 | 2,426 | 233,800 |
| 2024/03/07 | 2,990 | 3,090 | 2,871 | 2,926 | 26,800 |
| 2024/03/06 | 3,015 | 3,105 | 2,955 | 2,983 | 19,500 |
| 2024/03/05 | 2,985 | 3,100 | 2,950 | 3,055 | 11,700 |
| 2024/03/04 | 2,950 | 3,175 | 2,901 | 3,055 | 31,100 |
| 2024/03/01 | 3,130 | 3,215 | 2,974 | 3,000 | 40,400 |
| 2024/02/29 | 3,465 | 3,680 | 3,030 | 3,205 | 151,600 |
| 2024/02/28 | 3,215 | 3,255 | 3,030 | 3,255 | 87,000 |
| 2024/02/27 | 2,766 | 2,805 | 2,711 | 2,755 | 8,300 |
| 2024/02/26 | 2,760 | 2,806 | 2,732 | 2,766 | 14,100 |
| 2024/02/22 | 2,790 | 2,790 | 2,711 | 2,789 | 9,700 |
| 2024/02/21 | 2,782 | 2,804 | 2,782 | 2,788 | 3,300 |
| 2024/02/20 | 2,816 | 2,825 | 2,793 | 2,824 | 5,800 |
| 2024/02/19 | 2,769 | 2,895 | 2,769 | 2,845 | 10,000 |
| 2024/02/16 | 2,650 | 2,997 | 2,619 | 2,819 | 58,600 |
| 2024/02/15 | 2,742 | 2,742 | 2,650 | 2,650 | 14,500 |
| 2024/02/14 | 2,816 | 2,816 | 2,715 | 2,731 | 20,500 |
| 2024/02/13 | 2,862 | 2,875 | 2,800 | 2,824 | 18,100 |
| 2024/02/09 | 2,892 | 2,892 | 2,810 | 2,835 | 15,100 |
| 2024/02/08 | 2,848 | 2,960 | 2,848 | 2,865 | 14,700 |
| 2024/02/07 | 2,850 | 2,874 | 2,799 | 2,850 | 14,000 |
| 2024/02/06 | 2,980 | 2,980 | 2,876 | 2,897 | 13,700 |
| 2024/02/05 | 2,889 | 2,980 | 2,886 | 2,955 | 9,200 |
| 2024/02/02 | 2,803 | 2,900 | 2,802 | 2,881 | 16,000 |
| 2024/02/01 | 2,932 | 2,932 | 2,823 | 2,850 | 17,100 |
| 2024/01/31 | 2,850 | 3,015 | 2,805 | 2,932 | 26,700 |
| 2024/01/30 | 2,907 | 2,912 | 2,832 | 2,851 | 15,200 |
| 2024/01/29 | 2,983 | 2,988 | 2,906 | 2,906 | 7,800 |
| 2024/01/26 | 2,980 | 3,005 | 2,918 | 2,965 | 17,800 |
| 2024/01/25 | 3,035 | 3,035 | 2,977 | 2,981 | 23,000 |
| 2024/01/24 | 3,220 | 3,250 | 3,035 | 3,035 | 34,400 |
| 2024/01/23 | 3,060 | 3,300 | 3,040 | 3,215 | 42,200 |
| 2024/01/22 | 3,065 | 3,165 | 3,025 | 3,060 | 26,200 |
| 2024/01/19 | 3,135 | 3,140 | 2,970 | 3,030 | 22,900 |
| 2024/01/18 | 3,075 | 3,170 | 3,015 | 3,135 | 23,200 |
| 2024/01/17 | 3,235 | 3,260 | 3,065 | 3,120 | 21,800 |
| 2024/01/16 | 3,185 | 3,335 | 3,155 | 3,175 | 28,500 |
| 2024/01/15 | 3,350 | 3,450 | 3,175 | 3,210 | 32,500 |
| 2024/01/12 | 3,340 | 3,410 | 3,300 | 3,310 | 54,500 |
| 2024/01/11 | 3,515 | 3,670 | 3,350 | 3,410 | 61,500 |
| 2024/01/10 | 3,795 | 3,800 | 3,595 | 3,595 | 54,000 |
| 2024/01/09 | 3,705 | 3,960 | 3,585 | 3,815 | 127,100 |
| 2024/01/05 | 3,385 | 4,120 | 3,370 | 3,915 | 248,300 |
| 2024/01/04 | 3,320 | 3,600 | 3,100 | 3,455 | 73,900 |
| 2023/12/29 | 3,310 | 3,765 | 3,220 | 3,390 | 203,400 |
| 2023/12/28 | 2,551 | 3,100 | 2,539 | 3,100 | 49,500 |
| 2023/12/27 | 2,604 | 2,604 | 2,422 | 2,600 | 156,600 |
| 2023/12/26 | 2,703 | 2,741 | 2,570 | 2,596 | 148,700 |
| 2023/12/25 | 2,832 | 2,882 | 2,700 | 2,708 | 9,700 |
| 2023/12/22 | 2,869 | 2,921 | 2,832 | 2,832 | 50,400 |
| 2023/12/21 | 2,898 | 2,899 | 2,826 | 2,879 | 50,100 |
| 2023/12/20 | 2,897 | 2,919 | 2,870 | 2,876 | 5,000 |
| 2023/12/19 | 2,900 | 2,936 | 2,876 | 2,899 | 5,800 |
| 2023/12/18 | 2,840 | 2,973 | 2,840 | 2,900 | 18,900 |
| 2023/12/15 | 2,819 | 2,928 | 2,805 | 2,890 | 15,400 |
| 2023/12/14 | 2,722 | 2,920 | 2,722 | 2,815 | 15,600 |
| 2023/12/13 | 2,700 | 2,805 | 2,700 | 2,763 | 8,600 |
| 2023/12/12 | 2,750 | 2,780 | 2,710 | 2,710 | 9,800 |
| 2023/12/11 | 2,832 | 2,872 | 2,757 | 2,757 | 8,900 |
| 2023/12/08 | 2,795 | 2,879 | 2,795 | 2,825 | 4,100 |
| 2023/12/07 | 2,861 | 2,911 | 2,798 | 2,845 | 14,500 |
| 2023/12/06 | 2,982 | 2,982 | 2,860 | 2,861 | 12,300 |
| 2023/12/05 | 2,813 | 3,100 | 2,764 | 2,965 | 42,200 |
| 2023/12/04 | 2,670 | 2,835 | 2,670 | 2,809 | 16,700 |
| 2023/12/01 | 2,767 | 2,767 | 2,680 | 2,716 | 8,400 |
| 2023/11/30 | 2,831 | 2,831 | 2,745 | 2,749 | 9,800 |
| 2023/11/29 | 2,751 | 2,825 | 2,750 | 2,781 | 28,500 |
| 2023/11/28 | 2,850 | 2,850 | 2,801 | 2,801 | 10,900 |
| 2023/11/27 | 2,989 | 3,005 | 2,800 | 2,859 | 22,000 |
| 2023/11/24 | 2,998 | 3,015 | 2,982 | 2,992 | 21,100 |
| 2023/11/22 | 3,030 | 3,030 | 2,972 | 2,998 | 7,100 |
| 2023/11/21 | 3,020 | 3,085 | 2,970 | 3,030 | 19,500 |
| 2023/11/20 | 3,165 | 3,165 | 3,050 | 3,070 | 6,000 |
| 2023/11/17 | 3,095 | 3,165 | 3,090 | 3,130 | 3,000 |
| 2023/11/16 | 3,115 | 3,135 | 3,060 | 3,135 | 2,800 |
| 2023/11/15 | 3,110 | 3,115 | 3,040 | 3,115 | 2,700 |
| 2023/11/14 | 2,965 | 3,110 | 2,965 | 3,110 | 6,300 |
| 2023/11/13 | 3,010 | 3,050 | 2,940 | 3,005 | 3,800 |
| 2023/11/10 | 3,030 | 3,125 | 2,920 | 3,050 | 17,000 |
| 2023/11/09 | 3,120 | 3,120 | 2,870 | 3,035 | 10,900 |
| 2023/11/08 | 3,075 | 3,170 | 3,075 | 3,150 | 5,200 |
| 2023/11/07 | 3,245 | 3,275 | 3,050 | 3,090 | 11,200 |
| 2023/11/06 | 2,912 | 3,285 | 2,910 | 3,180 | 21,400 |
| 2023/11/02 | 3,100 | 3,145 | 2,910 | 2,910 | 23,100 |
| 2023/11/01 | 3,265 | 3,285 | 3,100 | 3,125 | 8,000 |
| 2023/10/31 | 3,390 | 3,390 | 2,990 | 3,270 | 19,900 |
| 2023/10/30 | 3,335 | 3,445 | 3,275 | 3,365 | 9,300 |
| 2023/10/30 | 1 -> 3.00 分割 | ||||
| 2023/10/27 | 10,160 | 10,570 | 10,000 | 10,420 | 6,100 |
| 2023/10/26 | 10,200 | 10,200 | 10,020 | 10,030 | 1,700 |
| 2023/10/25 | 10,100 | 10,100 | 10,020 | 10,100 | 400 |
| 2023/10/24 | 10,110 | 10,150 | 9,990 | 10,020 | 3,100 |
| 2023/10/23 | 10,180 | 10,220 | 10,090 | 10,090 | 1,700 |
| 2023/10/20 | 10,180 | 10,180 | 10,060 | 10,090 | 2,900 |
| 2023/10/19 | 10,110 | 10,180 | 10,070 | 10,180 | 800 |
| 2023/10/18 | 10,050 | 10,170 | 10,030 | 10,060 | 3,000 |
| 2023/10/17 | 10,260 | 10,260 | 10,070 | 10,120 | 1,600 |
| 2023/10/16 | 10,100 | 10,380 | 10,030 | 10,050 | 5,200 |
| 2023/10/13 | 10,120 | 10,280 | 9,970 | 10,100 | 6,400 |
| 2023/10/12 | 10,100 | 10,140 | 10,010 | 10,010 | 1,600 |
| 2023/10/11 | 10,150 | 10,200 | 10,050 | 10,200 | 2,100 |
| 2023/10/10 | 10,080 | 10,260 | 10,080 | 10,120 | 1,700 |
| 2023/10/06 | 10,180 | 10,270 | 9,980 | 10,270 | 3,500 |
| 2023/10/05 | 10,260 | 10,290 | 10,010 | 10,290 | 5,000 |
| 2023/10/04 | 10,250 | 10,380 | 10,180 | 10,300 | 2,700 |
| 2023/10/03 | 10,520 | 10,690 | 10,260 | 10,470 | 1,900 |