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 |
|---|---|---|---|---|---|
| 2018/12/26 | 2,660 | 2,660 | 2,660 | 2,660 | 200 |
| 2018/12/25 | 2,479 | 2,570 | 2,479 | 2,570 | 500 |
| 2018/12/21 | 2,779 | 2,779 | 2,779 | 2,779 | 100 |
| 2018/12/18 | 2,779 | 2,779 | 2,779 | 2,779 | 100 |
| 2018/12/17 | 2,879 | 2,879 | 2,879 | 2,879 | 100 |
| 2018/12/13 | 2,881 | 2,881 | 2,881 | 2,881 | 200 |
| 2018/12/12 | 2,981 | 2,981 | 2,981 | 2,981 | 200 |
| 2018/12/10 | 2,960 | 2,981 | 2,960 | 2,981 | 500 |
| 2018/12/07 | 2,959 | 2,959 | 2,959 | 2,959 | 200 |
| 2018/12/06 | 2,929 | 2,950 | 2,929 | 2,950 | 200 |
| 2018/11/29 | 2,890 | 2,890 | 2,879 | 2,879 | 1,900 |
| 2018/11/28 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2018/11/27 | 2,880 | 2,980 | 2,880 | 2,980 | 200 |
| 2018/11/22 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2018/11/15 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2018/11/14 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2018/11/12 | 3,035 | 3,035 | 3,035 | 3,035 | 1,700 |
| 2018/11/09 | 3,045 | 3,045 | 3,045 | 3,045 | 300 |
| 2018/11/07 | 2,991 | 2,991 | 2,991 | 2,991 | 100 |
| 2018/11/01 | 2,941 | 2,941 | 2,941 | 2,941 | 100 |
| 2018/10/30 | 2,782 | 2,791 | 2,782 | 2,791 | 200 |
| 2018/10/29 | 2,882 | 2,882 | 2,879 | 2,879 | 200 |
| 2018/10/26 | 2,982 | 2,982 | 2,982 | 2,982 | 300 |
| 2018/10/25 | 2,983 | 2,983 | 2,982 | 2,982 | 1,300 |
| 2018/10/24 | 2,983 | 2,983 | 2,983 | 2,983 | 200 |
| 2018/10/19 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2018/10/17 | 2,985 | 2,985 | 2,984 | 2,984 | 700 |
| 2018/10/12 | 2,983 | 2,983 | 2,983 | 2,983 | 200 |
| 2018/10/11 | 3,055 | 3,055 | 2,982 | 2,982 | 700 |
| 2018/10/04 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2018/10/03 | 2,991 | 2,991 | 2,991 | 2,991 | 100 |
| 2018/09/21 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2018/09/20 | 3,115 | 3,115 | 3,115 | 3,115 | 200 |
| 2018/09/19 | 2,982 | 3,005 | 2,982 | 2,991 | 300 |
| 2018/09/18 | 2,982 | 2,982 | 2,982 | 2,982 | 100 |
| 2018/09/14 | 2,982 | 2,982 | 2,982 | 2,982 | 100 |
| 2018/09/10 | 2,983 | 2,983 | 2,983 | 2,983 | 100 |
| 2018/09/07 | 2,906 | 2,906 | 2,894 | 2,894 | 200 |
| 2018/08/31 | 2,891 | 2,891 | 2,891 | 2,891 | 100 |
| 2018/08/29 | 2,893 | 2,893 | 2,888 | 2,891 | 300 |
| 2018/08/28 | 2,930 | 2,932 | 2,930 | 2,932 | 200 |
| 2018/08/27 | 2,980 | 2,980 | 2,980 | 2,980 | 700 |
| 2018/08/24 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2018/08/22 | 3,005 | 3,005 | 3,005 | 3,005 | 300 |
| 2018/08/21 | 3,025 | 3,025 | 3,025 | 3,025 | 200 |
| 2018/08/17 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2018/08/16 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2018/08/10 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2018/08/09 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 2018/08/03 | 3,125 | 3,125 | 3,125 | 3,125 | 300 |
| 2018/08/02 | 3,000 | 3,000 | 3,000 | 3,000 | 1,100 |
| 2018/08/01 | 3,000 | 3,000 | 2,998 | 2,998 | 200 |
| 2018/07/30 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2018/07/26 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2018/07/25 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
| 2018/07/19 | 3,070 | 3,070 | 3,070 | 3,070 | 300 |
| 2018/07/12 | 3,115 | 3,115 | 3,115 | 3,115 | 200 |
| 2018/07/11 | 3,280 | 3,325 | 3,280 | 3,325 | 200 |
| 2018/07/10 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2018/07/06 | 3,210 | 3,210 | 3,210 | 3,210 | 200 |
| 2018/06/25 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2018/06/20 | 3,075 | 3,075 | 3,070 | 3,070 | 200 |
| 2018/06/15 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2018/06/13 | 3,065 | 3,065 | 3,065 | 3,065 | 200 |
| 2018/06/11 | 3,100 | 3,100 | 3,055 | 3,065 | 500 |
| 2018/06/07 | 3,120 | 3,120 | 3,120 | 3,120 | 100 |
| 2018/06/05 | 3,055 | 3,055 | 3,050 | 3,055 | 700 |
| 2018/06/01 | 3,135 | 3,135 | 3,100 | 3,100 | 500 |
| 2018/05/23 | 3,145 | 3,145 | 3,145 | 3,145 | 100 |
| 2018/05/18 | 3,130 | 3,195 | 3,130 | 3,195 | 200 |
| 2018/05/16 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2018/05/15 | 3,115 | 3,135 | 3,115 | 3,135 | 200 |
| 2018/05/14 | 3,140 | 3,140 | 3,110 | 3,110 | 300 |
| 2018/05/11 | 3,175 | 3,175 | 3,165 | 3,165 | 700 |
| 2018/05/10 | 3,270 | 3,270 | 3,200 | 3,200 | 500 |
| 2018/05/09 | 3,205 | 3,270 | 3,205 | 3,270 | 300 |
| 2018/05/08 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2018/05/07 | 3,205 | 3,255 | 3,200 | 3,200 | 800 |
| 2018/05/02 | 3,150 | 3,200 | 3,150 | 3,200 | 200 |
| 2018/05/01 | 3,200 | 3,200 | 3,200 | 3,200 | 600 |
| 2018/04/27 | 3,320 | 3,320 | 3,305 | 3,320 | 1,000 |
| 2018/04/26 | 3,360 | 3,360 | 3,345 | 3,345 | 700 |
| 2018/04/25 | 3,535 | 3,535 | 3,350 | 3,410 | 2,700 |
| 2018/04/24 | 3,590 | 3,620 | 3,590 | 3,600 | 3,200 |
| 2018/04/23 | 3,580 | 3,595 | 3,580 | 3,590 | 1,400 |
| 2018/04/20 | 3,570 | 3,580 | 3,570 | 3,580 | 500 |
| 2018/04/19 | 3,580 | 3,580 | 3,570 | 3,570 | 300 |
| 2018/04/18 | 3,550 | 3,580 | 3,550 | 3,580 | 300 |
| 2018/04/17 | 3,570 | 3,570 | 3,545 | 3,545 | 300 |
| 2018/04/16 | 3,545 | 3,585 | 3,545 | 3,585 | 600 |
| 2018/04/13 | 3,585 | 3,600 | 3,550 | 3,550 | 1,300 |
| 2018/04/12 | 3,585 | 3,590 | 3,585 | 3,590 | 400 |
| 2018/04/11 | 3,590 | 3,590 | 3,570 | 3,570 | 500 |
| 2018/04/10 | 3,590 | 3,590 | 3,580 | 3,590 | 1,200 |
| 2018/04/09 | 3,530 | 3,585 | 3,530 | 3,585 | 1,100 |
| 2018/04/06 | 3,570 | 3,570 | 3,525 | 3,525 | 900 |
| 2018/04/05 | 3,550 | 3,565 | 3,550 | 3,565 | 400 |
| 2018/04/04 | 3,570 | 3,575 | 3,570 | 3,570 | 500 |
| 2018/04/03 | 3,475 | 3,585 | 3,475 | 3,505 | 1,400 |
| 2018/04/02 | 3,510 | 3,520 | 3,510 | 3,515 | 1,400 |
| 2018/03/30 | 3,480 | 3,500 | 3,475 | 3,475 | 300 |
| 2018/03/29 | 3,425 | 3,480 | 3,425 | 3,480 | 1,100 |
| 2018/03/28 | 3,525 | 3,525 | 3,420 | 3,485 | 600 |
| 2018/03/27 | 3,400 | 3,460 | 3,400 | 3,460 | 400 |
| 2018/03/26 | 3,405 | 3,465 | 3,400 | 3,465 | 400 |
| 2018/03/23 | 3,435 | 3,435 | 3,400 | 3,400 | 300 |
| 2018/03/22 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2018/03/20 | 3,425 | 3,425 | 3,400 | 3,400 | 400 |
| 2018/03/19 | 3,500 | 3,500 | 3,410 | 3,425 | 700 |
| 2018/03/16 | 3,465 | 3,470 | 3,465 | 3,465 | 400 |
| 2018/03/13 | 3,465 | 3,465 | 3,465 | 3,465 | 200 |
| 2018/03/12 | 3,400 | 3,600 | 3,400 | 3,525 | 900 |
| 2018/03/07 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2018/03/06 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2018/03/05 | 3,530 | 3,530 | 3,400 | 3,400 | 500 |
| 2018/02/26 | 3,530 | 3,530 | 3,530 | 3,530 | 200 |
| 2018/02/23 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2018/02/22 | 3,460 | 3,460 | 3,460 | 3,460 | 300 |
| 2018/02/20 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2018/02/19 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2018/02/16 | 3,600 | 3,600 | 3,460 | 3,460 | 200 |
| 2018/02/15 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2018/02/14 | 3,570 | 3,570 | 3,570 | 3,570 | 100 |
| 2018/02/13 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2018/02/09 | 3,460 | 3,460 | 3,460 | 3,460 | 200 |
| 2018/02/08 | 3,400 | 3,470 | 3,400 | 3,470 | 500 |
| 2018/02/07 | 3,470 | 3,470 | 3,470 | 3,470 | 200 |
| 2018/02/06 | 3,540 | 3,540 | 3,400 | 3,405 | 2,200 |
| 2018/02/05 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2018/02/02 | 3,520 | 3,540 | 3,520 | 3,540 | 1,200 |
| 2018/02/01 | 3,710 | 3,710 | 3,570 | 3,640 | 300 |
| 2018/01/31 | 3,470 | 3,500 | 3,470 | 3,500 | 200 |
| 2018/01/30 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2018/01/26 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2018/01/25 | 3,585 | 3,590 | 3,530 | 3,530 | 400 |
| 2018/01/24 | 3,525 | 3,535 | 3,525 | 3,530 | 300 |
| 2018/01/23 | 3,400 | 3,535 | 3,400 | 3,535 | 600 |
| 2018/01/17 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2018/01/16 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2018/01/15 | 3,750 | 3,780 | 3,500 | 3,500 | 300 |
| 2018/01/04 | 3,495 | 3,495 | 3,495 | 3,495 | 200 |