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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1996/12/26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/12/25 | 1,040 | 1,060 | 1,040 | 1,060 | 5,000 |
| 1996/12/19 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 |
| 1996/12/17 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/12/09 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/12/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/12/02 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/11/26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1996/11/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/11/20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1996/11/14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/11/07 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1996/11/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/10/29 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/10/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/10/25 | 1,080 | 1,100 | 1,080 | 1,100 | 8,000 |
| 1996/10/24 | 1,090 | 1,090 | 1,090 | 1,090 | 26,000 |
| 1996/10/23 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1996/10/22 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/10/21 | 1,110 | 1,110 | 1,100 | 1,100 | 9,000 |
| 1996/10/18 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 |
| 1996/10/15 | 1,130 | 1,130 | 1,100 | 1,100 | 7,000 |
| 1996/10/09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/10/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/10/07 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1996/10/04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/10/03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/09/26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1996/09/25 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1996/09/19 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/09/18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/09/17 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/09/06 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1996/09/05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/09/04 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 |
| 1996/08/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/08/29 | 1,240 | 1,240 | 1,200 | 1,200 | 3,000 |
| 1996/08/27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/08/26 | 1,260 | 1,260 | 1,240 | 1,240 | 2,000 |
| 1996/08/21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1996/08/14 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1996/08/09 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1996/08/06 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1996/08/02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1996/07/31 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 |
| 1996/07/30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1996/07/29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1996/07/25 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 |
| 1996/07/23 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1996/07/18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1996/07/17 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1996/07/16 | 1,320 | 1,330 | 1,320 | 1,330 | 2,000 |
| 1996/07/10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1996/07/05 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 |
| 1996/07/04 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1996/07/03 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 |
| 1996/07/02 | 1,300 | 1,330 | 1,300 | 1,330 | 4,000 |
| 1996/07/01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1996/06/28 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1996/06/25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1996/06/21 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 |
| 1996/06/20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/06/18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1996/06/17 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1996/06/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1996/06/07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/05/31 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 |
| 1996/05/24 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1996/05/20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1996/05/17 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 |
| 1996/05/16 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1996/05/13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1996/05/08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1996/05/07 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 |
| 1996/05/01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1996/04/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1996/04/25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1996/04/24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1996/04/23 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 |
| 1996/04/22 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1996/04/19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1996/04/18 | 1,400 | 1,400 | 1,390 | 1,400 | 4,000 |
| 1996/04/17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1996/04/15 | 1,360 | 1,390 | 1,360 | 1,360 | 3,000 |
| 1996/04/11 | 1,310 | 1,320 | 1,310 | 1,320 | 2,000 |
| 1996/04/10 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 1996/04/09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1996/04/08 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1996/04/05 | 1,230 | 1,240 | 1,220 | 1,230 | 5,000 |
| 1996/04/04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/04/03 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/03/28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/03/27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/03/26 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1996/03/22 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1996/03/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/03/19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/03/18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/03/15 | 1,170 | 1,170 | 1,170 | 1,170 | 28,000 |
| 1996/03/14 | 1,170 | 1,170 | 1,170 | 1,170 | 28,000 |
| 1996/03/08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/03/04 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1996/03/01 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1996/02/29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1996/02/26 | 1,330 | 1,330 | 1,270 | 1,270 | 2,000 |
| 1996/02/23 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1996/02/22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1996/02/21 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1996/02/19 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1996/02/16 | 1,440 | 1,440 | 1,440 | 1,440 | 28,000 |
| 1996/02/15 | 1,440 | 1,440 | 1,440 | 1,440 | 28,000 |
| 1996/02/13 | 1,440 | 1,450 | 1,440 | 1,450 | 7,000 |
| 1996/02/09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1996/02/08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1996/02/06 | 1,440 | 1,450 | 1,430 | 1,430 | 12,000 |
| 1996/02/05 | 1,450 | 1,450 | 1,420 | 1,450 | 7,000 |
| 1996/02/02 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1996/01/31 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1996/01/25 | 1,320 | 1,380 | 1,320 | 1,380 | 3,000 |
| 1996/01/24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1996/01/23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1996/01/22 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 |
| 1996/01/19 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 |
| 1996/01/18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1996/01/11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/01/10 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1996/01/09 | 1,150 | 1,160 | 1,150 | 1,150 | 9,000 |
| 1996/01/08 | 1,060 | 1,100 | 1,060 | 1,100 | 7,000 |
| 1996/01/05 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1996/01/04 | 1,110 | 1,110 | 1,050 | 1,050 | 20,000 |