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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,510 | 5,510 | 5,320 | 5,320 | 2,700 |
| 2022/12/29 | 5,110 | 5,650 | 5,100 | 5,410 | 11,500 |
| 2022/12/28 | 5,300 | 5,360 | 5,150 | 5,150 | 3,200 |
| 2022/12/27 | 5,330 | 5,400 | 5,180 | 5,400 | 6,800 |
| 2022/12/26 | 5,200 | 5,330 | 5,020 | 5,330 | 9,800 |
| 2022/12/23 | 5,390 | 5,400 | 5,260 | 5,290 | 5,100 |
| 2022/12/22 | 5,620 | 5,860 | 5,430 | 5,490 | 6,900 |
| 2022/12/21 | 5,390 | 5,930 | 5,300 | 5,720 | 15,000 |
| 2022/12/20 | 5,430 | 5,460 | 5,200 | 5,230 | 11,400 |
| 2022/12/19 | 5,640 | 5,740 | 5,410 | 5,430 | 17,400 |
| 2022/12/16 | 6,210 | 6,210 | 5,840 | 5,870 | 11,400 |
| 2022/12/15 | 6,590 | 6,590 | 6,280 | 6,280 | 8,600 |
| 2022/12/14 | 6,500 | 6,590 | 6,300 | 6,590 | 6,300 |
| 2022/12/13 | 6,540 | 6,590 | 6,480 | 6,500 | 2,800 |
| 2022/12/12 | 6,700 | 6,800 | 6,540 | 6,540 | 7,900 |
| 2022/12/09 | 6,850 | 6,850 | 6,530 | 6,540 | 10,700 |
| 2022/12/08 | 6,560 | 7,260 | 6,560 | 6,870 | 31,000 |
| 2022/12/07 | 6,890 | 6,890 | 6,500 | 6,530 | 30,100 |
| 2022/12/06 | 6,270 | 7,170 | 6,250 | 7,170 | 92,500 |
| 2022/12/05 | 6,600 | 6,660 | 5,960 | 6,170 | 8,700 |
| 2022/12/02 | 6,930 | 6,970 | 6,600 | 6,600 | 8,100 |
| 2022/12/01 | 7,030 | 7,120 | 6,930 | 6,930 | 6,400 |
| 2022/11/30 | 7,160 | 7,280 | 6,940 | 7,070 | 13,400 |
| 2022/11/29 | 6,800 | 7,600 | 6,550 | 7,160 | 40,500 |
| 2022/11/28 | 7,420 | 7,700 | 6,860 | 6,990 | 58,900 |
| 2022/11/25 | 7,440 | 7,440 | 7,440 | 7,440 | 5,900 |
| 2022/11/24 | 6,150 | 6,500 | 6,080 | 6,440 | 26,200 |
| 2022/11/22 | 5,740 | 6,810 | 5,740 | 6,050 | 54,800 |
| 2022/11/21 | 6,040 | 6,180 | 5,750 | 5,810 | 14,800 |
| 2022/11/18 | 8,410 | 8,420 | 6,060 | 6,090 | 96,800 |
| 2022/11/17 | 7,210 | 7,210 | 7,210 | 7,210 | 2,200 |
| 2022/11/16 | 5,340 | 6,210 | 5,130 | 6,210 | 30,200 |
| 2022/11/15 | 5,260 | 5,430 | 5,210 | 5,210 | 4,300 |
| 2022/11/14 | 5,260 | 5,600 | 5,260 | 5,360 | 5,800 |
| 2022/11/11 | 5,330 | 5,520 | 5,110 | 5,460 | 5,900 |
| 2022/11/10 | 5,690 | 5,750 | 5,190 | 5,330 | 10,100 |
| 2022/11/09 | 5,460 | 5,460 | 5,220 | 5,290 | 5,400 |
| 2022/11/08 | 5,340 | 5,550 | 5,330 | 5,520 | 7,800 |
| 2022/11/07 | 5,710 | 5,850 | 5,400 | 5,400 | 13,800 |
| 2022/11/04 | 6,040 | 6,480 | 5,810 | 5,810 | 33,400 |
| 2022/11/02 | 5,890 | 5,890 | 5,450 | 5,650 | 10,100 |
| 2022/11/01 | 5,860 | 6,080 | 5,710 | 5,830 | 9,100 |
| 2022/10/31 | 6,110 | 6,250 | 5,900 | 5,900 | 12,500 |
| 2022/10/28 | 6,230 | 6,390 | 6,000 | 6,080 | 22,200 |
| 2022/10/27 | 6,700 | 6,800 | 6,400 | 6,430 | 12,300 |
| 2022/10/26 | 7,040 | 7,080 | 6,640 | 6,690 | 17,500 |
| 2022/10/25 | 7,420 | 7,420 | 7,040 | 7,040 | 13,100 |
| 2022/10/24 | 7,280 | 7,580 | 7,140 | 7,400 | 21,300 |
| 2022/10/21 | 6,880 | 7,850 | 6,860 | 7,130 | 75,900 |
| 2022/10/20 | 7,420 | 7,610 | 6,920 | 6,930 | 32,000 |
| 2022/10/19 | 6,950 | 7,800 | 6,950 | 7,290 | 72,900 |
| 2022/10/18 | 7,720 | 7,820 | 6,610 | 6,930 | 80,900 |
| 2022/10/17 | 9,030 | 9,100 | 7,730 | 7,730 | 76,000 |
| 2022/10/14 | 10,160 | 10,600 | 9,150 | 9,230 | 44,500 |
| 2022/10/13 | 10,630 | 11,030 | 9,980 | 10,000 | 21,000 |
| 2022/10/12 | 10,410 | 11,490 | 9,500 | 10,930 | 58,800 |
| 2022/10/11 | 10,410 | 10,730 | 10,000 | 10,110 | 15,900 |
| 2022/10/07 | 10,450 | 11,750 | 10,410 | 10,520 | 28,500 |
| 2022/10/06 | 10,590 | 10,950 | 10,210 | 10,360 | 16,600 |
| 2022/10/05 | 11,220 | 11,550 | 10,610 | 10,630 | 21,500 |
| 2022/10/04 | 10,350 | 12,190 | 10,350 | 11,120 | 26,100 |
| 2022/10/03 | 10,960 | 10,960 | 9,680 | 10,650 | 26,400 |
| 2022/09/30 | 12,100 | 12,940 | 8,960 | 11,010 | 67,100 |
| 2022/09/29 | 15,160 | 15,160 | 11,680 | 11,800 | 47,400 |
| 2022/09/28 | 15,120 | 16,150 | 14,020 | 14,560 | 29,600 |
| 2022/09/27 | 15,630 | 16,500 | 14,990 | 14,990 | 17,000 |
| 2022/09/26 | 15,720 | 15,900 | 15,220 | 15,540 | 11,600 |
| 2022/09/22 | 15,600 | 16,980 | 15,600 | 16,120 | 17,800 |
| 2022/09/21 | 16,050 | 16,190 | 15,170 | 15,600 | 12,700 |
| 2022/09/20 | 15,600 | 16,370 | 14,570 | 15,500 | 34,900 |
| 2022/09/16 | 17,040 | 17,660 | 15,770 | 16,160 | 43,000 |
| 2022/09/15 | 17,690 | 18,820 | 17,300 | 17,440 | 77,300 |
| 2022/09/14 | 16,070 | 17,910 | 16,010 | 17,500 | 76,700 |
| 2022/09/13 | 18,460 | 18,900 | 15,630 | 16,870 | 126,200 |
| 2022/09/12 | 15,900 | 17,990 | 15,500 | 16,860 | 162,300 |
| 2022/09/09 | 12,980 | 15,380 | 12,920 | 15,100 | 145,500 |
| 2022/09/08 | 12,570 | 13,240 | 11,810 | 12,380 | 30,200 |
| 2022/09/07 | 11,000 | 13,160 | 10,820 | 12,570 | 81,200 |
| 2022/09/06 | 12,890 | 13,290 | 11,200 | 11,450 | 36,600 |
| 2022/09/05 | 13,300 | 14,200 | 13,200 | 13,340 | 19,100 |
| 2022/09/02 | 14,700 | 15,070 | 13,000 | 13,900 | 140,300 |
| 2022/09/01 | 16,540 | 16,540 | 13,420 | 14,100 | 309,500 |
| 2022/08/31 | 10,550 | 13,540 | 10,270 | 13,540 | 34,700 |
| 2022/08/30 | 11,320 | 11,320 | 10,540 | 10,540 | 6,800 |
| 2022/08/29 | 10,730 | 11,310 | 10,720 | 11,020 | 6,500 |
| 2022/08/26 | 11,490 | 11,500 | 11,020 | 11,030 | 5,600 |
| 2022/08/25 | 10,900 | 11,620 | 10,530 | 11,230 | 12,300 |
| 2022/08/24 | 11,870 | 12,090 | 10,900 | 11,080 | 11,000 |
| 2022/08/23 | 11,990 | 12,310 | 11,570 | 11,620 | 14,900 |
| 2022/08/22 | 11,780 | 13,210 | 11,780 | 12,290 | 24,500 |
| 2022/08/19 | 11,390 | 12,280 | 11,390 | 11,780 | 12,100 |
| 2022/08/18 | 11,540 | 11,610 | 11,240 | 11,310 | 7,100 |
| 2022/08/17 | 12,100 | 12,350 | 11,740 | 11,740 | 13,900 |
| 2022/08/16 | 12,200 | 12,990 | 11,950 | 12,200 | 27,300 |
| 2022/08/15 | 10,970 | 12,800 | 10,700 | 12,200 | 35,700 |
| 2022/08/12 | 11,050 | 11,490 | 10,500 | 10,840 | 10,300 |
| 2022/08/10 | 11,430 | 11,810 | 10,750 | 10,850 | 12,600 |
| 2022/08/09 | 11,670 | 12,210 | 11,420 | 11,840 | 11,600 |
| 2022/08/08 | 11,240 | 12,060 | 11,000 | 11,550 | 11,900 |
| 2022/08/05 | 12,930 | 13,280 | 11,660 | 11,840 | 31,600 |
| 2022/08/04 | 13,800 | 13,960 | 13,030 | 13,030 | 11,400 |
| 2022/08/03 | 14,210 | 14,510 | 13,810 | 13,810 | 8,000 |
| 2022/08/02 | 14,130 | 14,600 | 13,750 | 14,420 | 11,700 |
| 2022/08/01 | 14,320 | 14,350 | 13,940 | 14,030 | 7,800 |
| 2022/07/29 | 13,930 | 14,630 | 13,710 | 14,020 | 12,600 |
| 2022/07/28 | 14,930 | 14,930 | 13,660 | 14,200 | 17,000 |
| 2022/07/27 | 15,820 | 16,750 | 14,580 | 14,630 | 44,000 |
| 2022/07/26 | 13,970 | 15,940 | 13,960 | 15,420 | 32,500 |
| 2022/07/25 | 15,030 | 15,600 | 12,830 | 13,960 | 47,700 |
| 2022/07/22 | 16,620 | 16,900 | 15,830 | 15,830 | 27,500 |
| 2022/07/21 | 17,600 | 18,180 | 17,020 | 17,020 | 14,600 |
| 2022/07/20 | 17,450 | 18,300 | 17,020 | 17,080 | 22,500 |
| 2022/07/19 | 18,000 | 19,190 | 17,280 | 17,500 | 28,100 |
| 2022/07/15 | 17,920 | 19,400 | 17,800 | 18,970 | 58,000 |
| 2022/07/14 | 14,200 | 17,200 | 13,960 | 16,890 | 92,300 |
| 2022/07/13 | 13,600 | 14,500 | 13,550 | 14,200 | 17,300 |
| 2022/07/12 | 13,600 | 14,500 | 13,200 | 13,460 | 22,600 |
| 2022/07/11 | 11,900 | 13,650 | 11,470 | 13,350 | 18,800 |
| 2022/07/08 | 13,500 | 14,700 | 11,200 | 12,200 | 44,800 |
| 2022/07/07 | 9,750 | 13,700 | 9,230 | 12,830 | 93,600 |
| 2022/07/06 | 13,650 | 13,650 | 11,250 | 11,250 | 77,600 |
| 2022/07/05 | 18,650 | 18,650 | 14,250 | 14,250 | 53,500 |
| 2022/07/04 | 19,700 | 20,300 | 17,250 | 18,250 | 21,400 |
| 2022/07/01 | 20,100 | 20,340 | 19,150 | 19,450 | 14,700 |
| 2022/06/30 | 19,510 | 20,500 | 19,120 | 20,500 | 33,500 |
| 2022/06/29 | 20,100 | 21,190 | 19,030 | 19,110 | 42,300 |
| 2022/06/28 | 18,110 | 21,450 | 18,110 | 19,010 | 67,200 |
| 2022/06/27 | 19,250 | 19,250 | 17,200 | 17,580 | 38,000 |
| 2022/06/24 | 17,050 | 20,040 | 17,050 | 18,450 | 131,200 |
| 2022/06/23 | 15,610 | 17,010 | 15,320 | 17,010 | 53,600 |
| 2022/06/22 | 17,690 | 19,400 | 14,000 | 14,010 | 84,500 |
| 2022/06/21 | 14,700 | 17,690 | 11,690 | 17,690 | 167,800 |
| 2022/06/20 | 13,040 | 14,690 | 12,030 | 14,690 | 60,100 |
| 2022/06/17 | 8,690 | 8,690 | 8,690 | 8,690 | 4,700 |
| 2022/06/16 | 7,190 | 7,190 | 7,190 | 7,190 | 3,500 |
| 2022/06/15 | 6,190 | 6,190 | 5,440 | 6,190 | 30,500 |
| 2022/06/14 | 4,980 | 5,190 | 4,805 | 5,190 | 36,400 |
| 2022/06/13 | 3,880 | 4,490 | 3,880 | 4,490 | 11,200 |
| 2022/06/10 | 3,450 | 3,800 | 3,320 | 3,795 | 2,800 |
| 2022/06/09 | 3,595 | 3,595 | 3,470 | 3,510 | 3,200 |
| 2022/06/08 | 3,350 | 3,955 | 3,350 | 3,840 | 9,800 |
| 2022/06/07 | 3,240 | 3,300 | 3,240 | 3,300 | 1,400 |
| 2022/06/06 | 3,190 | 3,190 | 3,130 | 3,130 | 800 |
| 2022/06/03 | 3,035 | 3,280 | 3,035 | 3,240 | 3,000 |
| 2022/06/02 | 2,991 | 3,185 | 2,991 | 3,105 | 500 |
| 2022/06/01 | 3,100 | 3,200 | 2,990 | 3,195 | 900 |
| 2022/05/31 | 3,100 | 3,120 | 3,100 | 3,120 | 1,100 |
| 2022/05/30 | 2,990 | 3,200 | 2,990 | 3,100 | 1,900 |
| 2022/05/27 | 2,840 | 2,940 | 2,840 | 2,940 | 700 |
| 2022/05/26 | 2,690 | 2,980 | 2,640 | 2,940 | 4,400 |
| 2022/05/25 | 2,550 | 2,650 | 2,550 | 2,650 | 1,000 |
| 2022/05/24 | 2,460 | 2,600 | 2,460 | 2,520 | 3,700 |
| 2022/05/23 | 2,274 | 2,350 | 2,257 | 2,350 | 800 |
| 2022/05/20 | 2,232 | 2,282 | 2,232 | 2,275 | 400 |
| 2022/05/19 | 2,251 | 2,323 | 2,215 | 2,323 | 1,500 |
| 2022/05/18 | 2,480 | 2,700 | 2,390 | 2,401 | 5,100 |
| 2022/05/17 | 2,340 | 2,445 | 2,340 | 2,400 | 700 |
| 2022/05/16 | 2,250 | 2,322 | 2,250 | 2,322 | 1,600 |
| 2022/05/13 | 2,245 | 2,245 | 2,240 | 2,240 | 400 |
| 2022/05/12 | 2,240 | 2,294 | 2,240 | 2,294 | 1,300 |
| 2022/05/11 | 2,230 | 2,240 | 2,230 | 2,240 | 900 |
| 2022/05/10 | 2,200 | 2,200 | 2,190 | 2,190 | 1,200 |
| 2022/05/09 | 2,179 | 2,190 | 2,178 | 2,179 | 1,700 |
| 2022/05/06 | 2,140 | 2,184 | 2,140 | 2,140 | 3,600 |
| 2022/05/02 | 2,065 | 2,084 | 2,065 | 2,084 | 200 |
| 2022/04/28 | 2,000 | 2,065 | 2,000 | 2,065 | 800 |
| 2022/04/27 | 2,066 | 2,066 | 1,966 | 1,966 | 200 |
| 2022/04/26 | 1,980 | 2,060 | 1,980 | 2,060 | 1,500 |
| 2022/04/25 | 1,880 | 2,055 | 1,880 | 2,030 | 2,000 |
| 2022/04/21 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
| 2022/04/20 | 1,950 | 2,050 | 1,950 | 2,050 | 1,500 |
| 2022/04/19 | 1,927 | 1,975 | 1,927 | 1,975 | 2,900 |
| 2022/04/18 | 1,890 | 1,930 | 1,890 | 1,928 | 500 |
| 2022/04/15 | 1,911 | 1,930 | 1,891 | 1,930 | 3,000 |
| 2022/04/14 | 1,909 | 1,957 | 1,909 | 1,911 | 4,400 |
| 2022/04/13 | 1,892 | 1,909 | 1,830 | 1,909 | 2,400 |
| 2022/04/12 | 1,831 | 1,880 | 1,830 | 1,880 | 6,600 |
| 2022/04/11 | 1,829 | 1,830 | 1,829 | 1,830 | 3,100 |
| 2022/04/08 | 1,808 | 1,808 | 1,783 | 1,783 | 200 |
| 2022/04/07 | 1,821 | 1,821 | 1,782 | 1,782 | 200 |
| 2022/04/04 | 1,824 | 1,824 | 1,781 | 1,781 | 1,200 |
| 2022/04/01 | 1,821 | 1,852 | 1,812 | 1,812 | 600 |
| 2022/03/31 | 1,819 | 1,819 | 1,772 | 1,781 | 1,600 |
| 2022/03/30 | 1,819 | 1,819 | 1,819 | 1,819 | 100 |
| 2022/03/28 | 1,801 | 1,820 | 1,781 | 1,820 | 1,400 |
| 2022/03/24 | 1,803 | 1,823 | 1,803 | 1,823 | 200 |
| 2022/03/22 | 1,801 | 1,801 | 1,801 | 1,801 | 300 |
| 2022/03/18 | 1,817 | 1,834 | 1,817 | 1,834 | 200 |
| 2022/03/16 | 1,817 | 1,817 | 1,817 | 1,817 | 100 |
| 2022/03/14 | 1,861 | 1,861 | 1,861 | 1,861 | 100 |
| 2022/03/10 | 1,821 | 1,821 | 1,821 | 1,821 | 100 |
| 2022/03/09 | 1,821 | 1,821 | 1,821 | 1,821 | 400 |
| 2022/03/08 | 1,850 | 1,901 | 1,812 | 1,861 | 1,500 |
| 2022/03/01 | 1,889 | 2,055 | 1,847 | 2,019 | 4,300 |
| 2022/02/18 | 1,789 | 1,869 | 1,789 | 1,869 | 400 |
| 2022/02/17 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2022/02/15 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2022/02/14 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2022/02/10 | 1,850 | 1,850 | 1,801 | 1,801 | 1,300 |
| 2022/02/02 | 1,906 | 1,906 | 1,906 | 1,906 | 100 |
| 2022/01/31 | 1,831 | 1,831 | 1,831 | 1,831 | 100 |
| 2022/01/27 | 1,824 | 1,824 | 1,824 | 1,824 | 100 |
| 2022/01/25 | 1,870 | 1,870 | 1,835 | 1,835 | 300 |
| 2022/01/21 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2022/01/20 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |
| 2022/01/19 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2022/01/18 | 1,880 | 1,880 | 1,855 | 1,855 | 700 |
| 2022/01/17 | 1,875 | 1,875 | 1,875 | 1,875 | 100 |
| 2022/01/14 | 1,879 | 1,901 | 1,879 | 1,900 | 300 |
| 2022/01/12 | 1,887 | 1,887 | 1,879 | 1,879 | 300 |
| 2022/01/11 | 1,877 | 1,877 | 1,877 | 1,877 | 100 |
| 2022/01/07 | 1,876 | 1,876 | 1,876 | 1,876 | 100 |
| 2022/01/06 | 1,891 | 1,891 | 1,830 | 1,860 | 700 |
| 2022/01/05 | 1,870 | 1,870 | 1,870 | 1,870 | 100 |