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 |
|---|---|---|---|---|---|
| 2015/12/30 | 278 | 285 | 278 | 282 | 3,000 |
| 2015/12/29 | 286 | 286 | 278 | 278 | 2,000 |
| 2015/12/28 | 277 | 285 | 277 | 285 | 5,000 |
| 2015/12/25 | 274 | 276 | 274 | 276 | 5,000 |
| 2015/12/24 | 276 | 277 | 271 | 272 | 13,000 |
| 2015/12/22 | 276 | 276 | 276 | 276 | 2,000 |
| 2015/12/21 | 277 | 277 | 277 | 277 | 3,000 |
| 2015/12/18 | 280 | 286 | 277 | 277 | 7,000 |
| 2015/12/16 | 283 | 285 | 275 | 275 | 9,000 |
| 2015/12/15 | 283 | 283 | 283 | 283 | 2,000 |
| 2015/12/14 | 283 | 287 | 283 | 287 | 3,000 |
| 2015/12/11 | 292 | 292 | 284 | 284 | 3,000 |
| 2015/12/10 | 284 | 285 | 284 | 285 | 4,000 |
| 2015/12/09 | 289 | 289 | 285 | 285 | 5,000 |
| 2015/12/08 | 284 | 297 | 284 | 291 | 4,000 |
| 2015/12/07 | 284 | 284 | 284 | 284 | 1,000 |
| 2015/12/04 | 283 | 283 | 283 | 283 | 2,000 |
| 2015/12/03 | 284 | 284 | 284 | 284 | 1,000 |
| 2015/12/02 | 285 | 286 | 285 | 286 | 2,000 |
| 2015/12/01 | 284 | 285 | 284 | 285 | 2,000 |
| 2015/11/30 | 285 | 285 | 283 | 283 | 2,000 |
| 2015/11/27 | 287 | 287 | 285 | 287 | 3,000 |
| 2015/11/26 | 285 | 289 | 284 | 289 | 10,000 |
| 2015/11/25 | 284 | 285 | 284 | 284 | 3,000 |
| 2015/11/24 | 283 | 283 | 283 | 283 | 1,000 |
| 2015/11/20 | 282 | 282 | 282 | 282 | 1,000 |
| 2015/11/19 | 282 | 282 | 282 | 282 | 1,000 |
| 2015/11/18 | 283 | 284 | 283 | 283 | 4,000 |
| 2015/11/17 | 283 | 283 | 283 | 283 | 1,000 |
| 2015/11/16 | 282 | 286 | 282 | 283 | 3,000 |
| 2015/11/13 | 283 | 283 | 283 | 283 | 1,000 |
| 2015/11/12 | 283 | 283 | 283 | 283 | 1,000 |
| 2015/11/11 | 283 | 283 | 283 | 283 | 12,000 |
| 2015/11/10 | 285 | 285 | 285 | 285 | 2,000 |
| 2015/11/09 | 283 | 283 | 283 | 283 | 6,000 |
| 2015/11/06 | 285 | 285 | 283 | 283 | 10,000 |
| 2015/11/05 | 282 | 284 | 282 | 284 | 2,000 |
| 2015/11/04 | 282 | 282 | 282 | 282 | 1,000 |
| 2015/11/02 | 282 | 282 | 282 | 282 | 1,000 |
| 2015/10/30 | 281 | 282 | 280 | 282 | 5,000 |
| 2015/10/29 | 280 | 281 | 276 | 281 | 12,000 |
| 2015/10/27 | 278 | 278 | 278 | 278 | 1,000 |
| 2015/10/26 | 278 | 280 | 278 | 280 | 2,000 |
| 2015/10/23 | 278 | 278 | 278 | 278 | 1,000 |
| 2015/10/22 | 279 | 279 | 274 | 274 | 4,000 |
| 2015/10/21 | 281 | 281 | 281 | 281 | 1,000 |
| 2015/10/20 | 281 | 282 | 281 | 281 | 5,000 |
| 2015/10/19 | 279 | 281 | 279 | 281 | 5,000 |
| 2015/10/16 | 279 | 279 | 279 | 279 | 1,000 |
| 2015/10/15 | 271 | 274 | 271 | 274 | 4,000 |
| 2015/10/14 | 271 | 271 | 271 | 271 | 3,000 |
| 2015/10/09 | 267 | 268 | 267 | 267 | 3,000 |
| 2015/10/08 | 271 | 271 | 266 | 267 | 5,000 |
| 2015/10/07 | 268 | 269 | 268 | 269 | 3,000 |
| 2015/10/06 | 274 | 274 | 268 | 268 | 3,000 |
| 2015/10/05 | 266 | 274 | 266 | 274 | 2,000 |
| 2015/10/02 | 272 | 272 | 266 | 268 | 6,000 |
| 2015/10/01 | 280 | 280 | 268 | 268 | 3,000 |
| 2015/09/30 | 269 | 273 | 269 | 273 | 3,000 |
| 2015/09/28 | 280 | 280 | 280 | 280 | 1,000 |
| 2015/09/25 | 280 | 280 | 280 | 280 | 3,000 |
| 2015/09/18 | 280 | 280 | 280 | 280 | 1,000 |
| 2015/09/15 | 278 | 280 | 278 | 280 | 2,000 |
| 2015/09/10 | 271 | 276 | 270 | 270 | 4,000 |
| 2015/09/09 | 270 | 271 | 270 | 271 | 4,000 |
| 2015/09/07 | 263 | 263 | 263 | 263 | 9,000 |
| 2015/09/04 | 289 | 289 | 271 | 271 | 11,000 |
| 2015/09/03 | 287 | 287 | 287 | 287 | 1,000 |
| 2015/09/01 | 278 | 289 | 278 | 289 | 6,000 |
| 2015/08/31 | 288 | 288 | 288 | 288 | 1,000 |
| 2015/08/27 | 280 | 290 | 280 | 290 | 2,000 |
| 2015/08/26 | 270 | 271 | 270 | 271 | 3,000 |
| 2015/08/25 | 250 | 278 | 250 | 277 | 16,000 |
| 2015/08/24 | 277 | 277 | 275 | 275 | 3,000 |
| 2015/08/20 | 293 | 293 | 293 | 293 | 1,000 |
| 2015/08/19 | 295 | 295 | 295 | 295 | 1,000 |
| 2015/08/18 | 305 | 305 | 295 | 295 | 3,000 |
| 2015/08/17 | 295 | 295 | 295 | 295 | 1,000 |
| 2015/08/14 | 289 | 291 | 289 | 291 | 6,000 |
| 2015/08/13 | 292 | 293 | 291 | 291 | 8,000 |
| 2015/08/12 | 298 | 298 | 298 | 298 | 1,000 |
| 2015/08/11 | 305 | 305 | 296 | 296 | 3,000 |
| 2015/08/10 | 293 | 293 | 293 | 293 | 1,000 |
| 2015/08/07 | 298 | 298 | 291 | 291 | 2,000 |
| 2015/08/06 | 298 | 298 | 296 | 296 | 4,000 |
| 2015/08/05 | 298 | 298 | 296 | 296 | 4,000 |
| 2015/08/04 | 304 | 304 | 304 | 304 | 4,000 |
| 2015/08/03 | 299 | 299 | 299 | 299 | 2,000 |
| 2015/07/31 | 303 | 303 | 297 | 297 | 3,000 |
| 2015/07/30 | 300 | 300 | 300 | 300 | 2,000 |
| 2015/07/29 | 296 | 296 | 296 | 296 | 1,000 |
| 2015/07/28 | 296 | 296 | 294 | 294 | 2,000 |
| 2015/07/27 | 295 | 296 | 295 | 296 | 8,000 |
| 2015/07/24 | 293 | 293 | 293 | 293 | 11,000 |
| 2015/07/23 | 292 | 292 | 292 | 292 | 1,000 |
| 2015/07/22 | 292 | 292 | 292 | 292 | 1,000 |
| 2015/07/21 | 292 | 292 | 292 | 292 | 6,000 |
| 2015/07/17 | 293 | 293 | 287 | 287 | 4,000 |
| 2015/07/16 | 293 | 293 | 293 | 293 | 3,000 |
| 2015/07/15 | 291 | 291 | 291 | 291 | 1,000 |
| 2015/07/14 | 288 | 288 | 288 | 288 | 1,000 |
| 2015/07/13 | 285 | 285 | 285 | 285 | 1,000 |
| 2015/07/10 | 292 | 292 | 283 | 283 | 11,000 |
| 2015/07/09 | 290 | 290 | 280 | 280 | 6,000 |
| 2015/07/08 | 289 | 289 | 282 | 282 | 4,000 |
| 2015/07/07 | 284 | 286 | 284 | 286 | 6,000 |
| 2015/07/06 | 292 | 292 | 289 | 289 | 2,000 |
| 2015/07/03 | 290 | 290 | 290 | 290 | 1,000 |
| 2015/07/02 | 290 | 290 | 290 | 290 | 4,000 |
| 2015/07/01 | 286 | 288 | 286 | 288 | 2,000 |
| 2015/06/30 | 285 | 285 | 280 | 280 | 6,000 |
| 2015/06/29 | 283 | 284 | 280 | 281 | 16,000 |
| 2015/06/26 | 290 | 290 | 285 | 287 | 7,000 |
| 2015/06/25 | 290 | 290 | 290 | 290 | 2,000 |
| 2015/06/24 | 287 | 287 | 286 | 286 | 5,000 |
| 2015/06/23 | 289 | 289 | 285 | 288 | 11,000 |
| 2015/06/22 | 291 | 291 | 290 | 290 | 2,000 |
| 2015/06/19 | 288 | 288 | 288 | 288 | 2,000 |
| 2015/06/17 | 294 | 294 | 294 | 294 | 2,000 |
| 2015/06/16 | 294 | 294 | 294 | 294 | 1,000 |
| 2015/06/15 | 288 | 288 | 287 | 287 | 7,000 |
| 2015/06/12 | 294 | 294 | 290 | 290 | 3,000 |
| 2015/06/11 | 288 | 290 | 288 | 290 | 5,000 |
| 2015/06/10 | 289 | 289 | 285 | 285 | 9,000 |
| 2015/06/09 | 288 | 288 | 287 | 287 | 2,000 |
| 2015/06/08 | 300 | 300 | 285 | 287 | 19,000 |
| 2015/06/05 | 298 | 298 | 296 | 296 | 9,000 |
| 2015/06/04 | 294 | 297 | 294 | 297 | 8,000 |
| 2015/06/03 | 297 | 297 | 290 | 290 | 6,000 |
| 2015/06/02 | 290 | 290 | 290 | 290 | 5,000 |
| 2015/06/01 | 288 | 288 | 286 | 286 | 4,000 |
| 2015/05/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2015/05/28 | 286 | 286 | 286 | 286 | 3,000 |
| 2015/05/27 | 286 | 286 | 284 | 284 | 7,000 |
| 2015/05/26 | 287 | 290 | 284 | 284 | 14,000 |
| 2015/05/25 | 286 | 286 | 286 | 286 | 2,000 |
| 2015/05/22 | 283 | 285 | 282 | 285 | 4,000 |
| 2015/05/21 | 285 | 285 | 284 | 284 | 8,000 |
| 2015/05/20 | 284 | 284 | 282 | 284 | 4,000 |
| 2015/05/19 | 283 | 283 | 282 | 282 | 6,000 |
| 2015/05/18 | 284 | 284 | 283 | 283 | 5,000 |
| 2015/05/15 | 282 | 283 | 282 | 283 | 6,000 |
| 2015/05/14 | 277 | 282 | 275 | 282 | 15,000 |
| 2015/05/13 | 277 | 280 | 277 | 280 | 4,000 |
| 2015/05/12 | 281 | 281 | 277 | 277 | 10,000 |
| 2015/05/11 | 284 | 285 | 276 | 280 | 17,000 |
| 2015/05/08 | 281 | 284 | 281 | 284 | 8,000 |
| 2015/05/07 | 291 | 291 | 283 | 284 | 20,000 |
| 2015/05/01 | 312 | 314 | 282 | 297 | 46,000 |
| 2015/04/30 | 322 | 322 | 313 | 320 | 13,000 |
| 2015/04/28 | 313 | 313 | 304 | 305 | 34,000 |
| 2015/04/27 | 304 | 322 | 304 | 320 | 58,000 |
| 2015/04/24 | 341 | 344 | 333 | 344 | 24,000 |
| 2015/04/23 | 345 | 345 | 338 | 341 | 22,000 |
| 2015/04/22 | 348 | 348 | 325 | 348 | 24,000 |
| 2015/04/21 | 350 | 350 | 344 | 345 | 14,000 |
| 2015/04/20 | 340 | 350 | 340 | 350 | 7,000 |
| 2015/04/17 | 346 | 355 | 342 | 343 | 30,000 |
| 2015/04/16 | 344 | 346 | 344 | 346 | 2,000 |
| 2015/04/15 | 346 | 346 | 345 | 346 | 8,000 |
| 2015/04/14 | 346 | 346 | 343 | 343 | 2,000 |
| 2015/04/13 | 344 | 348 | 343 | 346 | 9,000 |
| 2015/04/10 | 342 | 345 | 342 | 344 | 9,000 |
| 2015/04/09 | 345 | 345 | 340 | 344 | 18,000 |
| 2015/04/08 | 347 | 347 | 340 | 345 | 24,000 |
| 2015/04/07 | 326 | 380 | 321 | 345 | 110,000 |
| 2015/04/06 | 333 | 334 | 330 | 330 | 16,000 |
| 2015/04/03 | 337 | 337 | 330 | 334 | 14,000 |
| 2015/04/02 | 339 | 339 | 327 | 335 | 17,000 |
| 2015/04/01 | 336 | 339 | 332 | 339 | 21,000 |
| 2015/03/31 | 331 | 336 | 331 | 336 | 28,000 |
| 2015/03/30 | 327 | 328 | 320 | 328 | 20,000 |
| 2015/03/27 | 313 | 327 | 310 | 327 | 41,000 |
| 2015/03/26 | 311 | 312 | 308 | 308 | 13,000 |
| 2015/03/25 | 305 | 307 | 305 | 307 | 11,000 |
| 2015/03/24 | 304 | 305 | 300 | 305 | 8,000 |
| 2015/03/23 | 301 | 304 | 301 | 304 | 8,000 |
| 2015/03/20 | 298 | 301 | 297 | 301 | 7,000 |
| 2015/03/19 | 297 | 297 | 297 | 297 | 1,000 |
| 2015/03/18 | 300 | 311 | 297 | 297 | 16,000 |
| 2015/03/17 | 294 | 299 | 294 | 299 | 8,000 |
| 2015/03/16 | 290 | 294 | 290 | 294 | 5,000 |
| 2015/03/13 | 293 | 293 | 290 | 290 | 5,000 |
| 2015/03/12 | 290 | 293 | 287 | 293 | 10,000 |
| 2015/03/11 | 285 | 291 | 285 | 291 | 7,000 |
| 2015/03/10 | 287 | 292 | 285 | 292 | 16,000 |
| 2015/03/09 | 286 | 287 | 284 | 287 | 6,000 |
| 2015/03/06 | 286 | 289 | 286 | 289 | 6,000 |
| 2015/03/05 | 290 | 290 | 286 | 286 | 3,000 |
| 2015/03/04 | 289 | 289 | 289 | 289 | 3,000 |
| 2015/03/03 | 291 | 291 | 285 | 285 | 5,000 |
| 2015/03/02 | 289 | 289 | 286 | 286 | 4,000 |
| 2015/02/27 | 286 | 290 | 284 | 284 | 4,000 |
| 2015/02/26 | 286 | 286 | 286 | 286 | 6,000 |
| 2015/02/25 | 291 | 291 | 286 | 286 | 4,000 |
| 2015/02/24 | 291 | 291 | 287 | 287 | 2,000 |
| 2015/02/23 | 287 | 288 | 286 | 288 | 4,000 |
| 2015/02/20 | 286 | 286 | 286 | 286 | 3,000 |
| 2015/02/19 | 289 | 290 | 289 | 290 | 3,000 |
| 2015/02/18 | 290 | 290 | 285 | 285 | 3,000 |
| 2015/02/17 | 287 | 287 | 286 | 286 | 4,000 |
| 2015/02/16 | 291 | 291 | 289 | 289 | 5,000 |
| 2015/02/13 | 291 | 291 | 291 | 291 | 1,000 |
| 2015/02/12 | 289 | 289 | 289 | 289 | 1,000 |
| 2015/02/10 | 291 | 291 | 291 | 291 | 1,000 |
| 2015/02/09 | 291 | 291 | 291 | 291 | 2,000 |
| 2015/02/06 | 292 | 292 | 292 | 292 | 3,000 |
| 2015/02/05 | 291 | 291 | 291 | 291 | 2,000 |
| 2015/02/04 | 290 | 290 | 290 | 290 | 3,000 |
| 2015/02/03 | 296 | 296 | 295 | 295 | 2,000 |
| 2015/02/02 | 288 | 288 | 288 | 288 | 2,000 |
| 2015/01/30 | 285 | 285 | 281 | 281 | 2,000 |
| 2015/01/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2015/01/28 | 283 | 283 | 281 | 281 | 6,000 |
| 2015/01/27 | 283 | 286 | 283 | 283 | 6,000 |
| 2015/01/26 | 281 | 281 | 281 | 281 | 1,000 |
| 2015/01/23 | 281 | 283 | 280 | 280 | 7,000 |
| 2015/01/22 | 277 | 280 | 277 | 277 | 4,000 |
| 2015/01/21 | 276 | 276 | 276 | 276 | 1,000 |
| 2015/01/20 | 277 | 277 | 276 | 276 | 4,000 |
| 2015/01/19 | 276 | 277 | 274 | 274 | 3,000 |
| 2015/01/16 | 275 | 276 | 272 | 272 | 9,000 |
| 2015/01/15 | 276 | 276 | 276 | 276 | 5,000 |
| 2015/01/14 | 275 | 275 | 275 | 275 | 1,000 |
| 2015/01/13 | 279 | 279 | 279 | 279 | 1,000 |
| 2015/01/09 | 275 | 282 | 275 | 282 | 10,000 |
| 2015/01/08 | 273 | 280 | 273 | 280 | 9,000 |
| 2015/01/07 | 273 | 273 | 273 | 273 | 1,000 |
| 2015/01/06 | 278 | 278 | 278 | 278 | 2,000 |
| 2015/01/05 | 271 | 279 | 271 | 279 | 2,000 |