松屋フーズホールディングス(9887)の株価時系列情報
松屋フーズホールディングス(9887)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,368 | 1,372 | 1,362 | 1,363 | 6,800 |
| 2010/12/29 | 1,358 | 1,367 | 1,358 | 1,367 | 6,800 |
| 2010/12/28 | 1,372 | 1,372 | 1,351 | 1,358 | 14,100 |
| 2010/12/27 | 1,390 | 1,390 | 1,375 | 1,375 | 14,800 |
| 2010/12/24 | 1,380 | 1,389 | 1,380 | 1,384 | 33,100 |
| 2010/12/22 | 1,369 | 1,374 | 1,368 | 1,374 | 14,200 |
| 2010/12/21 | 1,359 | 1,370 | 1,359 | 1,365 | 14,800 |
| 2010/12/20 | 1,352 | 1,361 | 1,352 | 1,359 | 9,800 |
| 2010/12/17 | 1,347 | 1,357 | 1,346 | 1,346 | 11,600 |
| 2010/12/16 | 1,346 | 1,353 | 1,343 | 1,352 | 11,600 |
| 2010/12/15 | 1,346 | 1,346 | 1,340 | 1,346 | 11,300 |
| 2010/12/14 | 1,339 | 1,342 | 1,336 | 1,340 | 11,400 |
| 2010/12/13 | 1,327 | 1,335 | 1,327 | 1,333 | 9,900 |
| 2010/12/10 | 1,323 | 1,325 | 1,317 | 1,325 | 26,400 |
| 2010/12/09 | 1,319 | 1,320 | 1,314 | 1,318 | 7,200 |
| 2010/12/08 | 1,304 | 1,313 | 1,304 | 1,313 | 14,000 |
| 2010/12/07 | 1,302 | 1,308 | 1,302 | 1,308 | 11,600 |
| 2010/12/06 | 1,303 | 1,304 | 1,301 | 1,302 | 6,200 |
| 2010/12/03 | 1,290 | 1,305 | 1,290 | 1,298 | 11,500 |
| 2010/12/02 | 1,290 | 1,290 | 1,285 | 1,285 | 7,300 |
| 2010/12/01 | 1,281 | 1,289 | 1,281 | 1,286 | 6,000 |
| 2010/11/30 | 1,282 | 1,286 | 1,280 | 1,280 | 8,000 |
| 2010/11/29 | 1,281 | 1,290 | 1,281 | 1,281 | 8,700 |
| 2010/11/26 | 1,281 | 1,288 | 1,281 | 1,281 | 4,300 |
| 2010/11/25 | 1,289 | 1,289 | 1,280 | 1,280 | 16,800 |
| 2010/11/24 | 1,283 | 1,289 | 1,281 | 1,286 | 10,200 |
| 2010/11/22 | 1,287 | 1,287 | 1,281 | 1,283 | 6,900 |
| 2010/11/19 | 1,287 | 1,290 | 1,280 | 1,280 | 11,200 |
| 2010/11/18 | 1,274 | 1,287 | 1,274 | 1,287 | 9,100 |
| 2010/11/17 | 1,272 | 1,277 | 1,272 | 1,274 | 6,700 |
| 2010/11/16 | 1,274 | 1,279 | 1,270 | 1,272 | 8,900 |
| 2010/11/15 | 1,268 | 1,274 | 1,268 | 1,272 | 6,500 |
| 2010/11/12 | 1,264 | 1,273 | 1,263 | 1,268 | 12,700 |
| 2010/11/11 | 1,268 | 1,273 | 1,255 | 1,264 | 10,500 |
| 2010/11/10 | 1,255 | 1,268 | 1,255 | 1,267 | 9,500 |
| 2010/11/09 | 1,256 | 1,259 | 1,255 | 1,255 | 6,600 |
| 2010/11/08 | 1,249 | 1,260 | 1,245 | 1,255 | 13,200 |
| 2010/11/05 | 1,245 | 1,250 | 1,243 | 1,245 | 12,500 |
| 2010/11/04 | 1,228 | 1,245 | 1,228 | 1,233 | 9,100 |
| 2010/11/02 | 1,239 | 1,239 | 1,226 | 1,227 | 8,500 |
| 2010/11/01 | 1,250 | 1,250 | 1,235 | 1,236 | 9,600 |
| 2010/10/29 | 1,234 | 1,250 | 1,234 | 1,249 | 8,300 |
| 2010/10/28 | 1,240 | 1,250 | 1,230 | 1,250 | 29,200 |
| 2010/10/27 | 1,229 | 1,233 | 1,225 | 1,225 | 6,100 |
| 2010/10/26 | 1,229 | 1,234 | 1,225 | 1,227 | 7,100 |
| 2010/10/25 | 1,234 | 1,234 | 1,225 | 1,225 | 12,300 |
| 2010/10/22 | 1,230 | 1,237 | 1,222 | 1,234 | 7,300 |
| 2010/10/21 | 1,223 | 1,223 | 1,218 | 1,221 | 10,700 |
| 2010/10/20 | 1,235 | 1,236 | 1,221 | 1,223 | 13,600 |
| 2010/10/19 | 1,237 | 1,242 | 1,235 | 1,236 | 8,700 |
| 2010/10/18 | 1,234 | 1,246 | 1,233 | 1,237 | 8,200 |
| 2010/10/15 | 1,241 | 1,243 | 1,231 | 1,232 | 16,600 |
| 2010/10/14 | 1,238 | 1,244 | 1,236 | 1,240 | 9,600 |
| 2010/10/13 | 1,244 | 1,245 | 1,237 | 1,238 | 16,600 |
| 2010/10/12 | 1,295 | 1,295 | 1,240 | 1,243 | 35,700 |
| 2010/10/08 | 1,258 | 1,258 | 1,250 | 1,250 | 9,500 |
| 2010/10/07 | 1,251 | 1,262 | 1,248 | 1,258 | 8,100 |
| 2010/10/06 | 1,264 | 1,264 | 1,245 | 1,250 | 9,300 |
| 2010/10/05 | 1,246 | 1,252 | 1,241 | 1,247 | 17,600 |
| 2010/10/04 | 1,264 | 1,268 | 1,252 | 1,252 | 8,900 |
| 2010/10/01 | 1,263 | 1,269 | 1,261 | 1,264 | 8,900 |
| 2010/09/30 | 1,281 | 1,281 | 1,262 | 1,262 | 6,100 |
| 2010/09/29 | 1,274 | 1,285 | 1,274 | 1,284 | 7,500 |
| 2010/09/28 | 1,270 | 1,275 | 1,270 | 1,273 | 8,800 |
| 2010/09/27 | 1,275 | 1,277 | 1,271 | 1,276 | 12,200 |
| 2010/09/24 | 1,288 | 1,288 | 1,280 | 1,280 | 11,500 |
| 2010/09/22 | 1,280 | 1,291 | 1,280 | 1,288 | 7,100 |
| 2010/09/21 | 1,287 | 1,298 | 1,280 | 1,280 | 9,200 |
| 2010/09/17 | 1,283 | 1,285 | 1,281 | 1,284 | 8,400 |
| 2010/09/16 | 1,278 | 1,280 | 1,273 | 1,274 | 4,200 |
| 2010/09/15 | 1,270 | 1,281 | 1,270 | 1,275 | 6,100 |
| 2010/09/14 | 1,279 | 1,283 | 1,271 | 1,273 | 6,100 |
| 2010/09/13 | 1,276 | 1,284 | 1,273 | 1,273 | 3,900 |
| 2010/09/10 | 1,285 | 1,285 | 1,270 | 1,273 | 15,200 |
| 2010/09/09 | 1,280 | 1,280 | 1,266 | 1,266 | 2,200 |
| 2010/09/08 | 1,262 | 1,269 | 1,261 | 1,262 | 3,800 |
| 2010/09/07 | 1,262 | 1,283 | 1,262 | 1,269 | 4,900 |
| 2010/09/06 | 1,272 | 1,276 | 1,267 | 1,275 | 7,400 |
| 2010/09/03 | 1,256 | 1,264 | 1,255 | 1,262 | 4,500 |
| 2010/09/02 | 1,262 | 1,265 | 1,254 | 1,259 | 5,500 |
| 2010/09/01 | 1,255 | 1,258 | 1,251 | 1,252 | 9,200 |
| 2010/08/31 | 1,280 | 1,280 | 1,251 | 1,252 | 11,200 |
| 2010/08/30 | 1,273 | 1,294 | 1,271 | 1,277 | 10,100 |
| 2010/08/27 | 1,262 | 1,268 | 1,260 | 1,268 | 7,400 |
| 2010/08/26 | 1,265 | 1,267 | 1,262 | 1,263 | 4,800 |
| 2010/08/25 | 1,259 | 1,260 | 1,255 | 1,259 | 9,600 |
| 2010/08/24 | 1,256 | 1,263 | 1,254 | 1,259 | 6,900 |
| 2010/08/23 | 1,255 | 1,262 | 1,252 | 1,258 | 6,500 |
| 2010/08/20 | 1,253 | 1,269 | 1,253 | 1,258 | 4,600 |
| 2010/08/19 | 1,262 | 1,268 | 1,251 | 1,264 | 10,100 |
| 2010/08/18 | 1,268 | 1,269 | 1,258 | 1,263 | 7,500 |
| 2010/08/17 | 1,254 | 1,266 | 1,250 | 1,262 | 10,300 |
| 2010/08/16 | 1,246 | 1,250 | 1,246 | 1,248 | 5,200 |
| 2010/08/13 | 1,242 | 1,249 | 1,242 | 1,246 | 6,600 |
| 2010/08/12 | 1,240 | 1,248 | 1,240 | 1,242 | 11,200 |
| 2010/08/11 | 1,245 | 1,252 | 1,241 | 1,241 | 12,000 |
| 2010/08/10 | 1,256 | 1,259 | 1,248 | 1,259 | 7,400 |
| 2010/08/09 | 1,248 | 1,257 | 1,248 | 1,255 | 8,400 |
| 2010/08/06 | 1,240 | 1,251 | 1,240 | 1,248 | 8,800 |
| 2010/08/05 | 1,247 | 1,247 | 1,240 | 1,242 | 12,000 |
| 2010/08/04 | 1,247 | 1,249 | 1,242 | 1,243 | 9,600 |
| 2010/08/03 | 1,253 | 1,258 | 1,245 | 1,247 | 7,600 |
| 2010/08/02 | 1,245 | 1,252 | 1,245 | 1,246 | 10,700 |
| 2010/07/30 | 1,251 | 1,254 | 1,247 | 1,250 | 9,400 |
| 2010/07/29 | 1,250 | 1,266 | 1,249 | 1,249 | 14,000 |
| 2010/07/28 | 1,274 | 1,274 | 1,261 | 1,262 | 10,100 |
| 2010/07/27 | 1,279 | 1,279 | 1,263 | 1,266 | 20,500 |
| 2010/07/26 | 1,245 | 1,254 | 1,245 | 1,249 | 12,000 |
| 2010/07/23 | 1,255 | 1,265 | 1,249 | 1,249 | 18,900 |
| 2010/07/22 | 1,251 | 1,256 | 1,250 | 1,250 | 11,000 |
| 2010/07/21 | 1,255 | 1,260 | 1,249 | 1,249 | 10,300 |
| 2010/07/20 | 1,250 | 1,254 | 1,250 | 1,251 | 6,300 |
| 2010/07/16 | 1,254 | 1,258 | 1,250 | 1,251 | 15,200 |
| 2010/07/15 | 1,259 | 1,263 | 1,255 | 1,255 | 10,700 |
| 2010/07/14 | 1,271 | 1,271 | 1,259 | 1,259 | 7,000 |
| 2010/07/13 | 1,268 | 1,268 | 1,260 | 1,260 | 9,000 |
| 2010/07/12 | 1,265 | 1,270 | 1,262 | 1,262 | 7,300 |
| 2010/07/09 | 1,267 | 1,272 | 1,264 | 1,265 | 10,300 |
| 2010/07/08 | 1,272 | 1,274 | 1,261 | 1,267 | 7,000 |
| 2010/07/07 | 1,266 | 1,269 | 1,258 | 1,258 | 11,700 |
| 2010/07/06 | 1,263 | 1,270 | 1,260 | 1,268 | 7,100 |
| 2010/07/05 | 1,267 | 1,273 | 1,261 | 1,268 | 9,400 |
| 2010/07/02 | 1,260 | 1,260 | 1,256 | 1,258 | 13,400 |
| 2010/07/01 | 1,262 | 1,269 | 1,256 | 1,260 | 11,300 |
| 2010/06/30 | 1,275 | 1,280 | 1,260 | 1,262 | 22,500 |
| 2010/06/29 | 1,285 | 1,288 | 1,280 | 1,282 | 7,100 |
| 2010/06/28 | 1,289 | 1,289 | 1,281 | 1,283 | 4,400 |
| 2010/06/25 | 1,270 | 1,292 | 1,270 | 1,279 | 37,000 |
| 2010/06/24 | 1,294 | 1,306 | 1,293 | 1,300 | 18,000 |
| 2010/06/23 | 1,293 | 1,297 | 1,289 | 1,293 | 6,300 |
| 2010/06/22 | 1,293 | 1,296 | 1,290 | 1,293 | 7,500 |
| 2010/06/21 | 1,288 | 1,294 | 1,281 | 1,292 | 10,500 |
| 2010/06/18 | 1,271 | 1,294 | 1,271 | 1,280 | 14,800 |
| 2010/06/17 | 1,290 | 1,290 | 1,270 | 1,281 | 10,600 |
| 2010/06/16 | 1,279 | 1,291 | 1,276 | 1,290 | 8,000 |
| 2010/06/15 | 1,271 | 1,279 | 1,270 | 1,276 | 12,600 |
| 2010/06/14 | 1,274 | 1,287 | 1,270 | 1,272 | 19,000 |
| 2010/06/11 | 1,273 | 1,282 | 1,269 | 1,275 | 23,000 |
| 2010/06/10 | 1,275 | 1,279 | 1,271 | 1,273 | 6,100 |
| 2010/06/09 | 1,285 | 1,291 | 1,270 | 1,275 | 10,800 |
| 2010/06/08 | 1,284 | 1,297 | 1,283 | 1,285 | 9,900 |
| 2010/06/07 | 1,290 | 1,295 | 1,283 | 1,283 | 16,100 |
| 2010/06/04 | 1,300 | 1,306 | 1,296 | 1,299 | 7,700 |
| 2010/06/03 | 1,300 | 1,301 | 1,292 | 1,294 | 8,100 |
| 2010/06/02 | 1,289 | 1,304 | 1,287 | 1,303 | 13,600 |
| 2010/06/01 | 1,281 | 1,295 | 1,275 | 1,289 | 7,400 |
| 2010/05/31 | 1,263 | 1,276 | 1,263 | 1,273 | 12,100 |
| 2010/05/28 | 1,270 | 1,278 | 1,255 | 1,258 | 19,900 |
| 2010/05/27 | 1,271 | 1,271 | 1,253 | 1,255 | 27,600 |
| 2010/05/26 | 1,284 | 1,289 | 1,272 | 1,274 | 24,200 |
| 2010/05/25 | 1,284 | 1,289 | 1,273 | 1,278 | 39,600 |
| 2010/05/24 | 1,292 | 1,299 | 1,285 | 1,286 | 28,700 |
| 2010/05/21 | 1,294 | 1,300 | 1,291 | 1,292 | 35,800 |
| 2010/05/20 | 1,295 | 1,306 | 1,295 | 1,301 | 20,300 |
| 2010/05/19 | 1,320 | 1,320 | 1,305 | 1,308 | 14,500 |
| 2010/05/18 | 1,340 | 1,340 | 1,316 | 1,322 | 17,900 |
| 2010/05/17 | 1,349 | 1,351 | 1,331 | 1,331 | 14,800 |
| 2010/05/14 | 1,355 | 1,363 | 1,351 | 1,351 | 9,800 |
| 2010/05/13 | 1,355 | 1,366 | 1,354 | 1,364 | 8,500 |
| 2010/05/12 | 1,354 | 1,363 | 1,354 | 1,357 | 12,600 |
| 2010/05/11 | 1,345 | 1,374 | 1,344 | 1,367 | 32,500 |
| 2010/05/10 | 1,320 | 1,380 | 1,316 | 1,352 | 21,900 |
| 2010/05/07 | 1,305 | 1,355 | 1,304 | 1,320 | 17,700 |
| 2010/05/06 | 1,348 | 1,355 | 1,336 | 1,343 | 19,300 |
| 2010/04/30 | 1,351 | 1,360 | 1,348 | 1,350 | 10,400 |
| 2010/04/28 | 1,352 | 1,352 | 1,344 | 1,349 | 13,500 |
| 2010/04/27 | 1,367 | 1,370 | 1,351 | 1,361 | 12,200 |
| 2010/04/26 | 1,357 | 1,368 | 1,357 | 1,367 | 17,300 |
| 2010/04/23 | 1,351 | 1,368 | 1,351 | 1,364 | 19,200 |
| 2010/04/22 | 1,351 | 1,359 | 1,348 | 1,358 | 18,800 |
| 2010/04/21 | 1,355 | 1,359 | 1,348 | 1,351 | 21,000 |
| 2010/04/20 | 1,350 | 1,355 | 1,344 | 1,347 | 13,400 |
| 2010/04/19 | 1,351 | 1,357 | 1,350 | 1,350 | 12,800 |
| 2010/04/16 | 1,362 | 1,365 | 1,360 | 1,362 | 9,200 |
| 2010/04/15 | 1,363 | 1,368 | 1,361 | 1,363 | 10,200 |
| 2010/04/14 | 1,367 | 1,369 | 1,361 | 1,367 | 8,400 |
| 2010/04/13 | 1,369 | 1,370 | 1,364 | 1,368 | 12,400 |
| 2010/04/12 | 1,363 | 1,368 | 1,362 | 1,365 | 11,900 |
| 2010/04/09 | 1,354 | 1,364 | 1,354 | 1,363 | 10,800 |
| 2010/04/08 | 1,355 | 1,368 | 1,355 | 1,361 | 18,200 |
| 2010/04/07 | 1,360 | 1,364 | 1,352 | 1,359 | 19,700 |
| 2010/04/06 | 1,355 | 1,362 | 1,354 | 1,361 | 14,000 |
| 2010/04/05 | 1,354 | 1,364 | 1,353 | 1,362 | 19,100 |
| 2010/04/02 | 1,375 | 1,375 | 1,360 | 1,367 | 15,000 |
| 2010/04/01 | 1,360 | 1,370 | 1,359 | 1,370 | 19,800 |
| 2010/03/31 | 1,369 | 1,375 | 1,367 | 1,368 | 27,000 |
| 2010/03/30 | 1,360 | 1,370 | 1,356 | 1,370 | 30,900 |
| 2010/03/29 | 1,369 | 1,370 | 1,353 | 1,360 | 140,000 |
| 2010/03/26 | 1,391 | 1,401 | 1,390 | 1,397 | 324,200 |
| 2010/03/25 | 1,412 | 1,413 | 1,405 | 1,410 | 67,400 |
| 2010/03/24 | 1,409 | 1,413 | 1,407 | 1,411 | 34,000 |
| 2010/03/23 | 1,406 | 1,408 | 1,404 | 1,407 | 25,100 |
| 2010/03/19 | 1,402 | 1,406 | 1,402 | 1,406 | 14,200 |
| 2010/03/18 | 1,410 | 1,410 | 1,401 | 1,402 | 20,300 |
| 2010/03/17 | 1,402 | 1,405 | 1,402 | 1,405 | 13,000 |
| 2010/03/16 | 1,409 | 1,410 | 1,402 | 1,402 | 18,700 |
| 2010/03/15 | 1,400 | 1,408 | 1,400 | 1,406 | 15,800 |
| 2010/03/12 | 1,394 | 1,398 | 1,394 | 1,398 | 17,200 |
| 2010/03/11 | 1,392 | 1,395 | 1,391 | 1,394 | 12,000 |
| 2010/03/10 | 1,394 | 1,397 | 1,391 | 1,392 | 9,400 |
| 2010/03/09 | 1,398 | 1,399 | 1,392 | 1,393 | 9,600 |
| 2010/03/08 | 1,388 | 1,396 | 1,385 | 1,396 | 15,700 |
| 2010/03/05 | 1,375 | 1,384 | 1,375 | 1,377 | 12,600 |
| 2010/03/04 | 1,373 | 1,375 | 1,368 | 1,370 | 8,500 |
| 2010/03/03 | 1,360 | 1,370 | 1,360 | 1,370 | 6,700 |
| 2010/03/02 | 1,365 | 1,365 | 1,358 | 1,361 | 12,900 |
| 2010/03/01 | 1,362 | 1,370 | 1,358 | 1,362 | 14,200 |
| 2010/02/26 | 1,366 | 1,367 | 1,357 | 1,362 | 13,000 |
| 2010/02/25 | 1,372 | 1,373 | 1,357 | 1,366 | 17,300 |
| 2010/02/24 | 1,373 | 1,374 | 1,365 | 1,369 | 13,900 |
| 2010/02/23 | 1,369 | 1,380 | 1,364 | 1,367 | 18,300 |
| 2010/02/22 | 1,350 | 1,372 | 1,350 | 1,364 | 12,200 |
| 2010/02/19 | 1,356 | 1,357 | 1,346 | 1,347 | 9,500 |
| 2010/02/18 | 1,355 | 1,357 | 1,351 | 1,356 | 6,900 |
| 2010/02/17 | 1,345 | 1,355 | 1,345 | 1,353 | 10,100 |
| 2010/02/16 | 1,350 | 1,354 | 1,346 | 1,349 | 3,700 |
| 2010/02/15 | 1,350 | 1,355 | 1,349 | 1,349 | 7,000 |
| 2010/02/12 | 1,345 | 1,349 | 1,341 | 1,349 | 7,400 |
| 2010/02/10 | 1,354 | 1,354 | 1,342 | 1,345 | 8,600 |
| 2010/02/09 | 1,352 | 1,355 | 1,342 | 1,346 | 13,800 |
| 2010/02/08 | 1,356 | 1,359 | 1,353 | 1,354 | 8,600 |
| 2010/02/05 | 1,353 | 1,360 | 1,351 | 1,353 | 12,400 |
| 2010/02/04 | 1,357 | 1,359 | 1,353 | 1,358 | 7,000 |
| 2010/02/03 | 1,352 | 1,355 | 1,352 | 1,352 | 10,300 |
| 2010/02/02 | 1,348 | 1,354 | 1,342 | 1,352 | 7,500 |
| 2010/02/01 | 1,346 | 1,348 | 1,339 | 1,348 | 12,600 |
| 2010/01/29 | 1,350 | 1,361 | 1,345 | 1,345 | 12,900 |
| 2010/01/28 | 1,341 | 1,361 | 1,341 | 1,349 | 10,500 |
| 2010/01/27 | 1,350 | 1,361 | 1,341 | 1,341 | 13,900 |
| 2010/01/26 | 1,367 | 1,373 | 1,360 | 1,360 | 9,600 |
| 2010/01/25 | 1,367 | 1,377 | 1,365 | 1,366 | 12,000 |
| 2010/01/22 | 1,374 | 1,379 | 1,358 | 1,372 | 16,200 |
| 2010/01/21 | 1,370 | 1,380 | 1,370 | 1,374 | 11,300 |
| 2010/01/20 | 1,369 | 1,372 | 1,363 | 1,364 | 9,000 |
| 2010/01/19 | 1,358 | 1,364 | 1,353 | 1,359 | 8,800 |
| 2010/01/18 | 1,351 | 1,357 | 1,351 | 1,355 | 6,000 |
| 2010/01/15 | 1,343 | 1,352 | 1,341 | 1,351 | 10,800 |
| 2010/01/14 | 1,343 | 1,343 | 1,335 | 1,340 | 7,600 |
| 2010/01/13 | 1,340 | 1,346 | 1,335 | 1,343 | 12,500 |
| 2010/01/12 | 1,330 | 1,340 | 1,330 | 1,340 | 8,400 |
| 2010/01/08 | 1,325 | 1,330 | 1,322 | 1,330 | 7,800 |
| 2010/01/07 | 1,324 | 1,328 | 1,320 | 1,327 | 6,200 |
| 2010/01/06 | 1,317 | 1,324 | 1,313 | 1,324 | 10,200 |
| 2010/01/05 | 1,320 | 1,321 | 1,306 | 1,314 | 6,800 |
| 2010/01/04 | 1,295 | 1,321 | 1,294 | 1,316 | 9,400 |