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 |
|---|---|---|---|---|---|
| 2006/12/25 | 515 | 516 | 515 | 516 | 2,000 |
| 2006/12/22 | 500 | 515 | 500 | 515 | 4,000 |
| 2006/12/21 | 514 | 515 | 514 | 515 | 2,000 |
| 2006/12/18 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/12/13 | 531 | 531 | 530 | 530 | 2,000 |
| 2006/12/12 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/12/08 | 525 | 534 | 525 | 526 | 6,000 |
| 2006/12/04 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/12/01 | 521 | 521 | 520 | 520 | 2,000 |
| 2006/11/30 | 479 | 510 | 479 | 500 | 6,000 |
| 2006/11/29 | 500 | 501 | 500 | 501 | 2,000 |
| 2006/11/28 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/11/24 | 500 | 501 | 500 | 500 | 10,000 |
| 2006/11/21 | 480 | 500 | 480 | 500 | 2,000 |
| 2006/11/17 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/11/08 | 514 | 515 | 514 | 515 | 2,000 |
| 2006/11/07 | 526 | 526 | 515 | 515 | 18,000 |
| 2006/11/01 | 525 | 526 | 525 | 526 | 3,000 |
| 2006/10/27 | 530 | 530 | 529 | 530 | 9,000 |
| 2006/10/26 | 520 | 520 | 519 | 520 | 4,000 |
| 2006/10/25 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/10/24 | 525 | 525 | 524 | 525 | 19,000 |
| 2006/10/19 | 525 | 525 | 525 | 525 | 2,000 |
| 2006/10/18 | 526 | 526 | 525 | 525 | 2,000 |
| 2006/10/16 | 500 | 515 | 500 | 515 | 4,000 |
| 2006/10/13 | 511 | 511 | 511 | 511 | 2,000 |
| 2006/10/11 | 505 | 505 | 505 | 505 | 4,000 |
| 2006/10/03 | 515 | 518 | 514 | 517 | 11,000 |
| 2006/09/29 | 514 | 515 | 514 | 515 | 2,000 |
| 2006/09/28 | 515 | 515 | 515 | 515 | 3,000 |
| 2006/09/27 | 514 | 515 | 514 | 515 | 2,000 |
| 2006/09/25 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/09/19 | 530 | 530 | 530 | 530 | 4,000 |
| 2006/09/15 | 515 | 530 | 515 | 530 | 7,000 |
| 2006/09/12 | 530 | 531 | 530 | 530 | 3,000 |
| 2006/09/11 | 526 | 530 | 519 | 530 | 6,000 |
| 2006/09/08 | 516 | 516 | 516 | 516 | 2,000 |
| 2006/09/07 | 516 | 516 | 516 | 516 | 1,000 |
| 2006/09/06 | 515 | 516 | 515 | 516 | 9,000 |
| 2006/09/01 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/08/22 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/08/18 | 515 | 515 | 515 | 515 | 3,000 |
| 2006/08/17 | 512 | 515 | 512 | 515 | 4,000 |
| 2006/08/15 | 530 | 530 | 520 | 520 | 2,000 |
| 2006/08/14 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/08/02 | 524 | 525 | 524 | 525 | 2,000 |
| 2006/08/01 | 515 | 525 | 515 | 525 | 5,000 |
| 2006/07/31 | 493 | 500 | 493 | 500 | 4,000 |
| 2006/07/28 | 493 | 494 | 493 | 494 | 2,000 |
| 2006/07/27 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/07/25 | 512 | 514 | 512 | 514 | 2,000 |
| 2006/07/21 | 491 | 491 | 490 | 490 | 4,000 |
| 2006/07/19 | 491 | 491 | 490 | 490 | 5,000 |
| 2006/07/18 | 490 | 491 | 490 | 490 | 3,000 |
| 2006/07/14 | 477 | 498 | 477 | 480 | 8,000 |
| 2006/07/12 | 476 | 476 | 475 | 475 | 2,000 |
| 2006/07/11 | 475 | 475 | 475 | 475 | 2,000 |
| 2006/07/10 | 470 | 475 | 460 | 475 | 20,000 |
| 2006/07/07 | 490 | 490 | 480 | 480 | 10,000 |
| 2006/07/06 | 506 | 506 | 504 | 504 | 4,000 |
| 2006/07/04 | 521 | 522 | 520 | 520 | 8,000 |
| 2006/07/03 | 510 | 521 | 510 | 520 | 8,000 |
| 2006/06/30 | 539 | 540 | 539 | 539 | 4,000 |
| 2006/06/26 | 540 | 546 | 540 | 540 | 4,000 |
| 2006/06/22 | 551 | 551 | 540 | 540 | 2,000 |
| 2006/06/21 | 539 | 540 | 500 | 540 | 4,000 |
| 2006/06/20 | 530 | 545 | 505 | 545 | 10,000 |
| 2006/06/19 | 530 | 532 | 529 | 530 | 13,000 |
| 2006/06/16 | 550 | 550 | 506 | 550 | 23,000 |
| 2006/06/15 | 550 | 552 | 550 | 550 | 5,000 |
| 2006/06/14 | 560 | 560 | 559 | 559 | 5,000 |
| 2006/06/13 | 571 | 572 | 571 | 572 | 3,000 |
| 2006/06/12 | 580 | 580 | 571 | 572 | 3,000 |
| 2006/06/08 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/06/02 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/06/01 | 638 | 640 | 620 | 620 | 4,000 |
| 2006/05/31 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/05/26 | 630 | 660 | 630 | 660 | 4,000 |
| 2006/05/25 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/05/24 | 660 | 660 | 660 | 660 | 1,000 |
| 2006/05/22 | 702 | 702 | 691 | 691 | 4,000 |
| 2006/05/19 | 660 | 690 | 660 | 690 | 4,000 |
| 2006/05/18 | 659 | 660 | 659 | 660 | 2,000 |
| 2006/05/17 | 660 | 660 | 660 | 660 | 2,000 |
| 2006/05/15 | 690 | 690 | 660 | 690 | 5,000 |
| 2006/05/11 | 700 | 701 | 700 | 700 | 4,000 |
| 2006/05/09 | 720 | 725 | 720 | 722 | 8,000 |
| 2006/05/08 | 720 | 723 | 718 | 722 | 8,000 |
| 2006/05/02 | 735 | 737 | 735 | 737 | 3,000 |
| 2006/05/01 | 740 | 742 | 740 | 740 | 3,000 |
| 2006/04/28 | 770 | 770 | 735 | 735 | 4,000 |
| 2006/04/25 | 815 | 815 | 800 | 800 | 3,000 |
| 2006/04/24 | 816 | 840 | 816 | 840 | 13,000 |
| 2006/04/21 | 819 | 820 | 816 | 816 | 6,000 |
| 2006/04/20 | 814 | 821 | 813 | 821 | 10,000 |
| 2006/04/19 | 812 | 816 | 812 | 815 | 13,000 |
| 2006/04/18 | 810 | 815 | 810 | 815 | 4,000 |
| 2006/04/17 | 810 | 810 | 810 | 810 | 2,000 |
| 2006/04/14 | 805 | 805 | 804 | 805 | 21,000 |
| 2006/04/13 | 803 | 803 | 803 | 803 | 2,000 |
| 2006/04/12 | 805 | 805 | 805 | 805 | 1,000 |
| 2006/04/11 | 804 | 805 | 804 | 804 | 6,000 |
| 2006/04/10 | 802 | 807 | 802 | 805 | 10,000 |
| 2006/04/07 | 815 | 815 | 815 | 815 | 1,000 |
| 2006/04/05 | 805 | 805 | 805 | 805 | 1,000 |
| 2006/04/04 | 810 | 811 | 810 | 810 | 22,000 |
| 2006/04/03 | 818 | 819 | 808 | 815 | 16,000 |
| 2006/03/31 | 813 | 840 | 813 | 819 | 4,000 |
| 2006/03/29 | 805 | 810 | 805 | 809 | 5,000 |
| 2006/03/28 | 785 | 797 | 785 | 795 | 6,000 |
| 2006/03/24 | 805 | 806 | 805 | 806 | 11,000 |
| 2006/03/22 | 810 | 810 | 805 | 809 | 4,000 |
| 2006/03/20 | 798 | 801 | 780 | 799 | 7,000 |
| 2006/03/15 | 790 | 800 | 789 | 798 | 7,000 |
| 2006/03/14 | 789 | 790 | 789 | 789 | 7,000 |
| 2006/03/13 | 799 | 800 | 780 | 788 | 20,000 |
| 2006/03/10 | 811 | 811 | 810 | 810 | 3,000 |
| 2006/03/07 | 810 | 810 | 810 | 810 | 4,000 |
| 2006/03/03 | 815 | 815 | 803 | 810 | 7,000 |
| 2006/03/02 | 828 | 830 | 805 | 805 | 4,000 |
| 2006/02/24 | 875 | 876 | 840 | 840 | 4,000 |
| 2006/02/23 | 850 | 850 | 849 | 850 | 3,000 |
| 2006/02/22 | 782 | 785 | 780 | 785 | 6,000 |
| 2006/02/20 | 855 | 855 | 780 | 785 | 4,000 |
| 2006/02/17 | 830 | 845 | 830 | 845 | 3,000 |
| 2006/02/14 | 825 | 850 | 825 | 845 | 6,000 |
| 2006/02/13 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/02/10 | 830 | 851 | 830 | 850 | 5,000 |
| 2006/02/08 | 849 | 880 | 849 | 875 | 4,000 |
| 2006/02/07 | 850 | 850 | 850 | 850 | 2,000 |
| 2006/02/06 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/02/03 | 870 | 870 | 870 | 870 | 1,000 |
| 2006/02/02 | 865 | 865 | 865 | 865 | 1,000 |
| 2006/02/01 | 860 | 862 | 850 | 850 | 6,000 |
| 2006/01/31 | 860 | 871 | 830 | 870 | 7,000 |
| 2006/01/30 | 850 | 850 | 850 | 850 | 4,000 |
| 2006/01/27 | 831 | 870 | 831 | 870 | 4,000 |
| 2006/01/26 | 831 | 831 | 830 | 830 | 2,000 |
| 2006/01/25 | 811 | 811 | 810 | 810 | 10,000 |
| 2006/01/24 | 812 | 812 | 810 | 810 | 2,000 |
| 2006/01/20 | 780 | 825 | 780 | 820 | 4,000 |
| 2006/01/19 | 780 | 820 | 780 | 820 | 2,000 |
| 2006/01/18 | 829 | 830 | 829 | 830 | 8,000 |
| 2006/01/13 | 828 | 830 | 828 | 830 | 2,000 |
| 2006/01/12 | 825 | 835 | 825 | 835 | 2,000 |
| 2006/01/11 | 812 | 812 | 810 | 810 | 3,000 |
| 2006/01/10 | 809 | 810 | 809 | 810 | 2,000 |
| 2006/01/05 | 850 | 850 | 850 | 850 | 4,000 |
| 2006/01/04 | 850 | 850 | 850 | 850 | 2,000 |