日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

松屋(8237)の株価時系列情報

松屋(8237)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
1986/12/27 940 945 940 940 17,000
1986/12/26 940 940 940 940 27,000
1986/12/25 940 942 935 940 68,000
1986/12/24 950 950 921 921 73,000
1986/12/23 935 950 925 950 51,000
1986/12/22 950 950 940 940 25,000
1986/12/19 970 970 970 970 66,000
1986/12/18 950 970 950 970 41,000
1986/12/17 970 971 970 970 73,000
1986/12/16 981 990 980 990 241,000
1986/12/15 970 980 950 970 67,000
1986/12/12 970 971 965 970 34,000
1986/12/11 965 980 965 980 6,000
1986/12/10 960 965 940 965 128,000
1986/12/09 976 980 960 960 67,000
1986/12/08 1,000 1,000 976 980 45,000
1986/12/06 980 980 970 971 44,000
1986/12/05 1,000 1,020 990 1,020 61,000
1986/12/04 1,020 1,020 1,000 1,000 66,000
1986/12/03 1,010 1,050 1,000 1,020 133,000
1986/12/02 1,030 1,030 1,010 1,020 128,000
1986/12/01 1,060 1,070 1,020 1,040 88,000
1986/11/29 1,050 1,060 1,010 1,060 59,000
1986/11/28 1,070 1,080 1,040 1,040 76,000
1986/11/27 1,010 1,070 1,010 1,060 154,000
1986/11/26 1,010 1,030 992 1,000 60,000
1986/11/25 1,010 1,020 1,000 1,020 47,000
1986/11/22 1,000 1,010 990 1,000 46,000
1986/11/21 1,000 1,000 990 1,000 45,000
1986/11/20 1,000 1,000 990 999 54,000
1986/11/19 1,030 1,060 989 1,020 67,000
1986/11/18 1,050 1,090 1,020 1,020 627,000
1986/11/17 1,050 1,050 1,020 1,040 573,000
1986/11/14 998 1,030 989 1,030 60,000
1986/11/13 1,040 1,060 1,000 1,000 158,000
1986/11/12 999 1,090 969 1,030 531,000
1986/11/11 925 1,000 919 1,000 269,000
1986/11/10 945 948 920 935 86,000
1986/11/07 910 945 905 945 63,000
1986/11/06 910 920 895 910 45,000
1986/11/05 925 950 925 925 62,000
1986/11/04 916 916 916 916 8,000
1986/11/01 905 905 900 905 13,000
1986/10/31 900 905 885 885 28,000
1986/10/30 890 890 890 890 4,000
1986/10/29 890 890 870 870 8,000
1986/10/28 872 872 870 870 66,000
1986/10/27 870 870 870 870 13,000
1986/10/25 880 880 870 870 8,000
1986/10/24 871 880 870 870 30,000
1986/10/23 870 890 870 870 34,000
1986/10/22 880 880 879 880 15,000
1986/10/21 880 890 875 880 37,000
1986/10/20 860 890 860 890 59,000
1986/10/17 897 897 880 894 71,000
1986/10/16 895 895 895 895 21,000
1986/10/15 900 900 893 893 43,000
1986/10/14 900 910 895 895 40,000
1986/10/13 898 898 898 898 3,000
1986/10/09 910 910 898 898 8,000
1986/10/08 911 911 905 905 22,000
1986/10/06 861 861 861 861 15,000
1986/10/04 801 801 801 801 14,000
1986/10/02 875 875 860 860 8,000
1986/10/01 898 898 875 875 10,000
1986/09/30 905 909 900 900 10,000
1986/09/29 920 920 900 901 9,000
1986/09/27 910 920 910 920 7,000
1986/09/25 910 910 910 910 5,000
1986/09/24 910 910 898 900 18,000
1986/09/22 920 920 898 898 7,000
1986/09/19 929 930 919 930 8,000
1986/09/18 929 929 929 929 11,000
1986/09/17 980 980 980 980 4,000
1986/09/16 1,050 1,050 1,000 1,000 8,000
1986/09/12 1,000 1,060 1,000 1,060 7,000
1986/09/11 1,080 1,090 1,080 1,080 16,000
1986/09/10 1,100 1,100 1,100 1,100 4,000
1986/09/09 1,100 1,100 1,080 1,080 20,000
1986/09/08 1,100 1,110 1,100 1,110 7,000
1986/09/05 1,110 1,130 1,100 1,100 108,000
1986/09/04 1,090 1,110 1,080 1,100 45,000
1986/09/03 1,080 1,120 1,080 1,120 18,000
1986/09/02 1,100 1,100 1,090 1,090 10,000
1986/09/01 1,140 1,140 1,090 1,090 24,000
1986/08/29 1,130 1,140 1,120 1,140 6,000
1986/08/28 1,130 1,140 1,120 1,120 31,000
1986/08/27 1,150 1,150 1,130 1,130 10,000
1986/08/26 1,070 1,100 1,050 1,100 27,000
1986/08/25 1,110 1,150 1,090 1,090 26,000
1986/08/23 1,100 1,130 1,100 1,110 12,000
1986/08/22 1,170 1,170 1,100 1,100 18,000
1986/08/21 1,190 1,200 1,170 1,180 17,000
1986/08/20 1,200 1,200 1,180 1,190 35,000
1986/08/19 1,180 1,220 1,170 1,200 23,000
1986/08/18 1,150 1,190 1,130 1,170 52,000
1986/08/15 1,140 1,140 1,110 1,110 32,000
1986/08/14 1,150 1,180 1,110 1,140 46,000
1986/08/13 1,160 1,190 1,160 1,160 35,000
1986/08/12 1,190 1,200 1,120 1,120 20,000
1986/08/11 1,110 1,200 1,110 1,200 20,000
1986/08/08 1,150 1,150 1,110 1,110 11,000
1986/08/07 1,120 1,120 1,110 1,110 4,000
1986/08/06 1,150 1,150 1,110 1,110 19,000
1986/08/05 1,120 1,120 1,120 1,120 1,000
1986/08/02 1,170 1,170 1,160 1,160 9,000
1986/08/01 1,200 1,200 1,160 1,170 44,000
1986/07/31 1,190 1,190 1,160 1,180 17,000
1986/07/30 1,210 1,210 1,200 1,200 7,000
1986/07/29 1,250 1,250 1,210 1,210 15,000
1986/07/28 1,240 1,240 1,210 1,210 15,000
1986/07/26 1,240 1,250 1,240 1,240 15,000
1986/07/25 1,180 1,290 1,180 1,230 29,000
1986/07/24 1,220 1,220 1,200 1,200 6,000
1986/07/23 1,200 1,230 1,200 1,200 18,000
1986/07/22 1,200 1,220 1,200 1,200 20,000
1986/07/21 1,260 1,260 1,200 1,200 23,000
1986/07/19 1,330 1,330 1,250 1,250 13,000
1986/07/18 1,340 1,350 1,340 1,340 32,000
1986/07/17 1,300 1,340 1,280 1,340 93,000
1986/07/16 1,280 1,330 1,250 1,300 61,000
1986/07/15 1,250 1,290 1,240 1,260 59,000
1986/07/14 1,240 1,240 1,240 1,240 19,000
1986/07/11 1,330 1,330 1,220 1,220 74,000
1986/07/10 1,330 1,340 1,290 1,330 34,000
1986/07/09 1,350 1,370 1,300 1,350 118,000
1986/07/08 1,320 1,380 1,320 1,370 32,000
1986/07/07 1,350 1,410 1,350 1,380 77,000
1986/07/05 1,350 1,350 1,330 1,330 65,000
1986/07/04 1,330 1,380 1,280 1,370 251,000
1986/07/03 1,310 1,390 1,310 1,350 426,000
1986/07/02 1,170 1,350 1,150 1,350 524,000
1986/07/01 1,170 1,220 1,150 1,210 330,000
1986/06/30 1,060 1,150 1,060 1,150 81,000
1986/06/28 1,070 1,080 1,010 1,020 36,000
1986/06/27 1,050 1,100 1,010 1,040 85,000
1986/06/26 1,050 1,090 1,020 1,020 29,000
1986/06/25 1,070 1,070 1,000 1,060 43,000
1986/06/24 1,070 1,090 1,060 1,080 29,000
1986/06/23 1,090 1,110 1,000 1,020 53,000
1986/06/21 1,150 1,150 1,110 1,110 27,000
1986/06/20 1,140 1,150 1,080 1,150 38,000
1986/06/19 1,150 1,170 1,100 1,140 136,000
1986/06/18 1,110 1,190 1,070 1,150 275,000
1986/06/17 1,120 1,190 1,090 1,100 473,000
1986/06/16 958 1,060 958 1,060 292,000
1986/06/13 950 960 940 960 58,000
1986/06/12 940 960 940 960 58,000
1986/06/11 949 949 925 940 19,000
1986/06/10 951 955 939 951 49,000
1986/06/09 941 956 941 956 23,000
1986/06/07 941 941 941 941 5,000
1986/06/06 960 960 950 951 18,000
1986/06/05 980 980 940 950 30,000
1986/06/04 930 1,000 930 980 182,000
1986/06/03 900 920 890 920 40,000
1986/06/02 899 900 890 890 22,000
1986/05/30 910 910 910 910 4,000
1986/05/29 930 930 905 905 55,000
1986/05/28 899 910 895 900 34,000
1986/05/27 860 899 860 899 28,000
1986/05/26 849 860 848 860 24,000
1986/05/24 869 869 850 850 12,000
1986/05/23 849 859 843 859 25,000
1986/05/22 831 840 831 840 40,000
1986/05/21 820 830 820 830 31,000
1986/05/20 830 830 830 830 7,000
1986/05/19 820 846 820 830 6,000
1986/05/17 849 849 830 830 6,000
1986/05/16 854 854 850 850 16,000
1986/05/13 914 914 914 914 2,000
1986/05/12 915 925 911 915 28,000
1986/05/09 944 950 924 925 81,000
1986/05/08 910 935 910 934 85,000
1986/05/07 910 910 899 900 85,000
1986/05/06 806 850 806 850 22,000
1986/05/02 786 810 780 800 32,000
1986/05/01 815 815 781 781 24,000
1986/04/30 835 835 820 820 6,000
1986/04/28 810 825 799 825 27,000
1986/04/25 836 850 836 850 49,000
1986/04/24 810 830 810 825 41,000
1986/04/23 821 821 810 810 7,000
1986/04/22 830 855 830 830 65,000
1986/04/21 850 850 835 835 7,000
1986/04/19 860 860 830 830 15,000
1986/04/18 854 855 843 855 23,000
1986/04/17 840 856 840 855 20,000
1986/04/16 871 871 821 821 31,000
1986/04/15 870 879 870 870 79,000
1986/04/14 810 850 810 850 53,000
1986/04/11 789 790 789 790 18,000
1986/04/10 760 760 749 749 31,000
1986/04/09 747 771 747 770 30,000
1986/04/08 785 789 740 740 33,000
1986/04/07 801 801 785 785 25,000
1986/04/05 790 795 790 795 12,000
1986/04/04 820 820 790 800 51,000
1986/04/03 855 855 800 800 32,000
1986/04/01 900 900 895 895 8,000
1986/03/31 901 910 900 909 87,000
1986/03/29 910 911 900 900 33,000
1986/03/28 916 930 895 895 67,000
1986/03/27 938 938 905 905 48,000
1986/03/26 950 950 929 935 66,000
1986/03/25 951 955 926 935 34,000
1986/03/24 950 979 940 950 71,000
1986/03/22 942 942 931 940 37,000
1986/03/20 889 950 889 940 59,000
1986/03/19 930 930 885 889 81,000
1986/03/18 955 956 929 929 40,000
1986/03/17 950 965 940 955 97,000
1986/03/15 945 951 930 945 48,000
1986/03/14 960 960 929 940 55,000
1986/03/13 984 984 949 950 61,000
1986/03/12 1,000 1,000 975 985 44,000
1986/03/11 1,010 1,020 980 991 40,000
1986/03/10 1,040 1,050 980 1,050 72,000
1986/03/07 951 1,050 950 1,050 90,000
1986/03/06 960 965 930 950 106,000
1986/03/05 960 980 950 960 107,000
1986/03/04 1,010 1,010 960 990 96,000
1986/03/03 1,090 1,110 1,020 1,020 118,000
1986/03/01 1,040 1,100 1,040 1,070 75,000
1986/02/28 1,080 1,130 1,000 1,050 226,000
1986/02/27 1,160 1,180 1,080 1,080 157,000
1986/02/26 1,120 1,240 1,050 1,180 997,000
1986/02/25 1,110 1,170 1,050 1,100 504,000
1986/02/24 970 1,070 950 1,070 461,000
1986/02/22 971 975 950 970 116,000
1986/02/21 948 1,000 948 975 565,000
1986/02/20 837 938 830 938 383,000
1986/02/19 869 870 810 838 183,000
1986/02/18 880 880 865 870 514,000
1986/02/17 715 790 715 790 539,000
1986/02/15 670 690 670 690 83,000
1986/02/14 701 701 660 660 122,000
1986/02/13 710 720 686 700 196,000
1986/02/12 688 711 670 710 168,000
1986/02/10 680 730 670 691 510,000
1986/02/07 594 685 594 685 1,006,000
1986/02/06 560 590 560 585 150,000
1986/02/05 577 577 560 562 29,000
1986/02/04 575 588 569 576 84,000
1986/02/03 551 595 551 585 137,000
1986/02/01 540 547 540 547 23,000
1986/01/31 533 540 533 540 13,000
1986/01/30 532 539 532 534 8,000
1986/01/29 538 538 534 534 55,000
1986/01/28 537 538 537 538 6,000
1986/01/27 540 540 540 540 10,000
1986/01/25 535 540 535 540 20,000
1986/01/24 532 532 532 532 3,000
1986/01/23 540 540 530 531 8,000
1986/01/22 535 540 535 540 5,000
1986/01/21 539 540 539 540 26,000
1986/01/20 538 539 531 531 8,000
1986/01/18 540 540 540 540 5,000
1986/01/17 540 541 520 521 30,000
1986/01/16 543 545 538 541 24,000
1986/01/14 548 548 542 542 10,000
1986/01/13 549 549 545 545 35,000
1986/01/10 551 551 541 550 12,000
1986/01/09 542 549 542 549 6,000
1986/01/08 552 555 541 541 37,000
1986/01/07 550 550 550 550 4,000
1986/01/06 541 541 541 541 2,000
1986/01/04 560 560 559 559 11,000

このページの先頭へ