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 |
|---|---|---|---|---|---|
| 2003/12/29 | 435 | 440 | 435 | 435 | 4,000 |
| 2003/12/26 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/12/25 | 426 | 440 | 426 | 435 | 6,000 |
| 2003/12/24 | 430 | 435 | 430 | 431 | 5,000 |
| 2003/12/22 | 430 | 440 | 430 | 435 | 3,000 |
| 2003/12/19 | 430 | 440 | 430 | 440 | 2,000 |
| 2003/12/18 | 440 | 440 | 435 | 440 | 3,000 |
| 2003/12/17 | 430 | 435 | 426 | 430 | 5,000 |
| 2003/12/16 | 426 | 428 | 426 | 428 | 2,000 |
| 2003/12/15 | 426 | 428 | 426 | 428 | 3,000 |
| 2003/12/11 | 426 | 428 | 426 | 428 | 2,000 |
| 2003/12/10 | 427 | 430 | 426 | 428 | 5,000 |
| 2003/12/09 | 428 | 428 | 428 | 428 | 1,000 |
| 2003/12/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/12/05 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/12/04 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/12/03 | 426 | 426 | 426 | 426 | 1,000 |
| 2003/12/02 | 425 | 426 | 425 | 426 | 6,000 |
| 2003/12/01 | 420 | 426 | 420 | 426 | 3,000 |
| 2003/11/28 | 425 | 430 | 425 | 430 | 2,000 |
| 2003/11/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/11/25 | 435 | 435 | 425 | 426 | 5,000 |
| 2003/11/21 | 430 | 430 | 429 | 430 | 9,000 |
| 2003/11/20 | 427 | 428 | 427 | 428 | 2,000 |
| 2003/11/19 | 426 | 430 | 426 | 430 | 6,000 |
| 2003/11/18 | 425 | 435 | 425 | 426 | 10,000 |
| 2003/11/13 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/11/11 | 440 | 445 | 440 | 440 | 5,000 |
| 2003/11/10 | 441 | 445 | 440 | 445 | 11,000 |
| 2003/11/07 | 445 | 448 | 445 | 445 | 15,000 |
| 2003/11/04 | 450 | 450 | 445 | 448 | 3,000 |
| 2003/10/31 | 450 | 450 | 448 | 450 | 3,000 |
| 2003/10/30 | 455 | 455 | 448 | 448 | 2,000 |
| 2003/10/28 | 459 | 459 | 459 | 459 | 1,000 |
| 2003/10/27 | 460 | 460 | 459 | 459 | 3,000 |
| 2003/10/24 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/10/23 | 450 | 455 | 450 | 455 | 3,000 |
| 2003/10/22 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/10/20 | 450 | 455 | 450 | 455 | 4,000 |
| 2003/10/17 | 450 | 455 | 450 | 455 | 4,000 |
| 2003/10/16 | 450 | 450 | 445 | 450 | 4,000 |
| 2003/10/14 | 440 | 455 | 440 | 450 | 4,000 |
| 2003/10/10 | 450 | 450 | 445 | 450 | 9,000 |
| 2003/10/09 | 440 | 442 | 440 | 442 | 2,000 |
| 2003/10/07 | 435 | 440 | 435 | 440 | 7,000 |
| 2003/10/06 | 440 | 440 | 435 | 435 | 6,000 |
| 2003/09/26 | 431 | 435 | 431 | 435 | 4,000 |
| 2003/09/25 | 440 | 440 | 435 | 435 | 2,000 |
| 2003/09/24 | 440 | 440 | 435 | 435 | 3,000 |
| 2003/09/22 | 430 | 435 | 430 | 435 | 2,000 |
| 2003/09/19 | 435 | 435 | 430 | 430 | 3,000 |
| 2003/09/18 | 425 | 430 | 425 | 430 | 9,000 |
| 2003/09/17 | 425 | 429 | 425 | 429 | 2,000 |
| 2003/09/16 | 429 | 429 | 429 | 429 | 1,000 |
| 2003/09/12 | 429 | 429 | 429 | 429 | 1,000 |
| 2003/09/10 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/09/08 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/09/04 | 426 | 428 | 426 | 428 | 2,000 |
| 2003/09/03 | 429 | 429 | 422 | 422 | 3,000 |
| 2003/09/02 | 425 | 425 | 422 | 422 | 2,000 |
| 2003/08/27 | 430 | 430 | 425 | 425 | 2,000 |
| 2003/08/26 | 430 | 430 | 425 | 425 | 4,000 |
| 2003/08/25 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/08/22 | 415 | 425 | 415 | 425 | 2,000 |
| 2003/08/21 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/08/20 | 415 | 420 | 415 | 420 | 2,000 |
| 2003/08/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/08/15 | 418 | 418 | 418 | 418 | 1,000 |
| 2003/08/13 | 413 | 418 | 413 | 418 | 4,000 |
| 2003/08/07 | 412 | 415 | 412 | 415 | 4,000 |
| 2003/08/04 | 412 | 420 | 412 | 412 | 3,000 |
| 2003/08/01 | 420 | 420 | 412 | 420 | 5,000 |
| 2003/07/30 | 411 | 416 | 411 | 416 | 2,000 |
| 2003/07/28 | 415 | 420 | 415 | 420 | 4,000 |
| 2003/07/25 | 410 | 411 | 410 | 411 | 5,000 |
| 2003/07/24 | 410 | 415 | 410 | 410 | 5,000 |
| 2003/07/23 | 420 | 422 | 415 | 415 | 3,000 |
| 2003/07/22 | 420 | 422 | 420 | 422 | 2,000 |
| 2003/07/18 | 420 | 422 | 415 | 422 | 6,000 |
| 2003/07/17 | 425 | 425 | 420 | 420 | 2,000 |
| 2003/07/16 | 435 | 435 | 430 | 430 | 2,000 |
| 2003/07/14 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/07/11 | 425 | 435 | 425 | 425 | 4,000 |
| 2003/07/10 | 420 | 425 | 420 | 425 | 4,000 |
| 2003/07/09 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/07/08 | 410 | 411 | 410 | 410 | 3,000 |
| 2003/07/07 | 410 | 411 | 405 | 405 | 3,000 |
| 2003/07/04 | 405 | 405 | 405 | 405 | 3,000 |
| 2003/07/03 | 403 | 405 | 403 | 405 | 2,000 |
| 2003/07/01 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/06/30 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/06/27 | 396 | 396 | 396 | 396 | 1,000 |
| 2003/06/26 | 400 | 400 | 396 | 396 | 2,000 |
| 2003/06/25 | 395 | 396 | 395 | 396 | 4,000 |
| 2003/06/24 | 386 | 387 | 386 | 387 | 3,000 |
| 2003/06/23 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/06/20 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/06/19 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/06/17 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/06/13 | 350 | 365 | 350 | 365 | 5,000 |
| 2003/06/11 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/06/10 | 350 | 350 | 345 | 350 | 3,000 |
| 2003/06/03 | 340 | 345 | 340 | 345 | 2,000 |
| 2003/05/30 | 340 | 345 | 340 | 340 | 4,000 |
| 2003/05/29 | 340 | 345 | 340 | 345 | 2,000 |
| 2003/05/28 | 345 | 345 | 337 | 340 | 5,000 |
| 2003/05/26 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/05/23 | 340 | 345 | 330 | 335 | 7,000 |
| 2003/05/22 | 331 | 335 | 331 | 335 | 2,000 |
| 2003/05/21 | 335 | 340 | 330 | 340 | 6,000 |
| 2003/05/20 | 340 | 345 | 340 | 345 | 3,000 |
| 2003/05/19 | 340 | 350 | 340 | 350 | 2,000 |
| 2003/05/16 | 345 | 355 | 345 | 350 | 3,000 |
| 2003/05/15 | 345 | 355 | 345 | 345 | 6,000 |
| 2003/05/14 | 340 | 350 | 340 | 345 | 4,000 |
| 2003/05/13 | 331 | 345 | 331 | 340 | 4,000 |
| 2003/05/12 | 350 | 355 | 345 | 350 | 5,000 |
| 2003/05/09 | 350 | 361 | 350 | 360 | 3,000 |
| 2003/05/08 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/05/07 | 385 | 385 | 365 | 365 | 3,000 |
| 2003/05/06 | 375 | 385 | 375 | 385 | 5,000 |
| 2003/05/02 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/05/01 | 405 | 405 | 390 | 395 | 4,000 |
| 2003/04/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/04/25 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/04/24 | 415 | 420 | 410 | 410 | 8,000 |
| 2003/04/23 | 415 | 420 | 415 | 420 | 2,000 |
| 2003/04/22 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/04/21 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/04/17 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/04/16 | 400 | 401 | 400 | 401 | 2,000 |
| 2003/04/15 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/04/14 | 410 | 410 | 400 | 400 | 10,000 |
| 2003/04/11 | 395 | 410 | 395 | 410 | 2,000 |
| 2003/04/07 | 415 | 415 | 410 | 410 | 3,000 |
| 2003/04/04 | 415 | 420 | 415 | 415 | 2,000 |
| 2003/04/03 | 415 | 420 | 415 | 420 | 2,000 |
| 2003/04/02 | 410 | 415 | 410 | 415 | 2,000 |
| 2003/04/01 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/03/31 | 410 | 410 | 410 | 410 | 2,000 |
| 2003/03/28 | 413 | 415 | 410 | 413 | 6,000 |
| 2003/03/27 | 420 | 420 | 410 | 415 | 14,000 |
| 2003/03/26 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/03/25 | 420 | 450 | 420 | 450 | 2,000 |
| 2003/03/24 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/03/20 | 415 | 435 | 415 | 420 | 10,000 |
| 2003/03/19 | 430 | 440 | 430 | 440 | 3,000 |
| 2003/03/18 | 440 | 452 | 440 | 440 | 2,000 |
| 2003/03/12 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/03/07 | 455 | 465 | 455 | 455 | 2,000 |
| 2003/02/25 | 475 | 475 | 452 | 452 | 3,000 |
| 2003/02/21 | 450 | 450 | 439 | 450 | 2,000 |
| 2003/02/18 | 450 | 450 | 435 | 435 | 4,000 |
| 2003/02/17 | 435 | 460 | 435 | 440 | 5,000 |
| 2003/02/14 | 425 | 425 | 420 | 425 | 3,000 |
| 2003/02/07 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/02/05 | 430 | 430 | 430 | 430 | 6,000 |
| 2003/02/04 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/02/03 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/01/27 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/01/24 | 405 | 410 | 400 | 400 | 9,000 |
| 2003/01/22 | 410 | 415 | 410 | 415 | 2,000 |
| 2003/01/20 | 405 | 410 | 405 | 410 | 6,000 |
| 2003/01/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/01/07 | 410 | 420 | 410 | 420 | 2,000 |
| 2003/01/06 | 420 | 420 | 420 | 420 | 1,000 |