松屋アールアンドディ(7317)の株価時系列情報
松屋アールアンドディ(7317)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,130 | 1,146 | 1,116 | 1,144 | 5,100 |
| 2021/12/29 | 1,132 | 1,177 | 1,128 | 1,140 | 3,600 |
| 2021/12/28 | 1,132 | 1,148 | 1,119 | 1,131 | 10,700 |
| 2021/12/27 | 1,121 | 1,135 | 1,116 | 1,130 | 16,200 |
| 2021/12/24 | 1,139 | 1,150 | 1,120 | 1,130 | 14,700 |
| 2021/12/23 | 1,142 | 1,166 | 1,111 | 1,140 | 10,500 |
| 2021/12/22 | 1,145 | 1,162 | 1,135 | 1,151 | 8,500 |
| 2021/12/21 | 1,153 | 1,179 | 1,132 | 1,145 | 17,000 |
| 2021/12/20 | 1,166 | 1,166 | 1,125 | 1,153 | 5,800 |
| 2021/12/17 | 1,150 | 1,185 | 1,130 | 1,179 | 22,300 |
| 2021/12/16 | 1,190 | 1,194 | 1,160 | 1,168 | 12,100 |
| 2021/12/15 | 1,240 | 1,240 | 1,181 | 1,181 | 14,700 |
| 2021/12/14 | 1,200 | 1,240 | 1,180 | 1,229 | 6,600 |
| 2021/12/13 | 1,229 | 1,229 | 1,203 | 1,208 | 3,800 |
| 2021/12/10 | 1,247 | 1,247 | 1,178 | 1,203 | 8,900 |
| 2021/12/09 | 1,255 | 1,255 | 1,177 | 1,201 | 8,200 |
| 2021/12/08 | 1,277 | 1,277 | 1,235 | 1,253 | 7,600 |
| 2021/12/07 | 1,180 | 1,252 | 1,169 | 1,247 | 10,700 |
| 2021/12/06 | 1,151 | 1,174 | 1,150 | 1,171 | 4,300 |
| 2021/12/03 | 1,156 | 1,194 | 1,147 | 1,179 | 13,600 |
| 2021/12/02 | 1,146 | 1,175 | 1,142 | 1,157 | 9,400 |
| 2021/12/01 | 1,140 | 1,178 | 1,111 | 1,146 | 12,300 |
| 2021/11/30 | 1,217 | 1,217 | 1,115 | 1,119 | 12,100 |
| 2021/11/29 | 1,121 | 1,198 | 1,120 | 1,196 | 17,000 |
| 2021/11/26 | 1,227 | 1,227 | 1,181 | 1,203 | 21,200 |
| 2021/11/25 | 1,217 | 1,241 | 1,217 | 1,229 | 3,800 |
| 2021/11/24 | 1,230 | 1,250 | 1,220 | 1,220 | 8,700 |
| 2021/11/22 | 1,230 | 1,259 | 1,206 | 1,228 | 69,000 |
| 2021/11/19 | 1,250 | 1,259 | 1,213 | 1,230 | 30,100 |
| 2021/11/18 | 1,210 | 1,251 | 1,208 | 1,241 | 14,500 |
| 2021/11/17 | 1,256 | 1,270 | 1,208 | 1,211 | 16,900 |
| 2021/11/16 | 1,322 | 1,322 | 1,200 | 1,226 | 75,300 |
| 2021/11/15 | 1,299 | 1,389 | 1,280 | 1,331 | 45,100 |
| 2021/11/12 | 1,525 | 1,559 | 1,525 | 1,559 | 5,500 |
| 2021/11/11 | 1,536 | 1,554 | 1,522 | 1,537 | 4,800 |
| 2021/11/10 | 1,550 | 1,580 | 1,538 | 1,550 | 2,300 |
| 2021/11/09 | 1,570 | 1,588 | 1,536 | 1,549 | 9,200 |
| 2021/11/08 | 1,581 | 1,586 | 1,533 | 1,573 | 5,900 |
| 2021/11/05 | 1,570 | 1,598 | 1,555 | 1,588 | 5,800 |
| 2021/11/04 | 1,596 | 1,596 | 1,536 | 1,579 | 5,700 |
| 2021/11/02 | 1,584 | 1,586 | 1,563 | 1,585 | 6,200 |
| 2021/11/01 | 1,604 | 1,611 | 1,585 | 1,601 | 6,000 |
| 2021/10/29 | 1,585 | 1,604 | 1,570 | 1,604 | 7,400 |
| 2021/10/28 | 1,540 | 1,603 | 1,540 | 1,598 | 8,300 |
| 2021/10/27 | 1,557 | 1,580 | 1,555 | 1,580 | 1,900 |
| 2021/10/26 | 1,540 | 1,560 | 1,515 | 1,557 | 7,100 |
| 2021/10/25 | 1,548 | 1,555 | 1,496 | 1,515 | 12,400 |
| 2021/10/22 | 1,558 | 1,590 | 1,540 | 1,564 | 8,100 |
| 2021/10/21 | 1,603 | 1,609 | 1,570 | 1,570 | 5,000 |
| 2021/10/20 | 1,630 | 1,635 | 1,585 | 1,603 | 19,500 |
| 2021/10/19 | 1,673 | 1,673 | 1,602 | 1,630 | 10,400 |
| 2021/10/18 | 1,650 | 1,652 | 1,611 | 1,633 | 4,400 |
| 2021/10/15 | 1,642 | 1,690 | 1,620 | 1,649 | 7,200 |
| 2021/10/14 | 1,619 | 1,631 | 1,617 | 1,621 | 2,700 |
| 2021/10/13 | 1,620 | 1,628 | 1,602 | 1,628 | 6,300 |
| 2021/10/12 | 1,630 | 1,630 | 1,608 | 1,620 | 4,000 |
| 2021/10/11 | 1,601 | 1,642 | 1,600 | 1,632 | 7,600 |
| 2021/10/08 | 1,630 | 1,643 | 1,601 | 1,601 | 6,500 |
| 2021/10/07 | 1,610 | 1,660 | 1,606 | 1,614 | 10,300 |
| 2021/10/06 | 1,579 | 1,608 | 1,537 | 1,572 | 14,100 |
| 2021/10/05 | 1,586 | 1,630 | 1,531 | 1,539 | 33,100 |
| 2021/10/04 | 1,680 | 1,729 | 1,609 | 1,640 | 19,700 |
| 2021/10/01 | 1,780 | 1,786 | 1,641 | 1,676 | 36,300 |
| 2021/09/30 | 1,889 | 1,890 | 1,741 | 1,780 | 15,600 |
| 2021/09/29 | 1,865 | 1,908 | 1,865 | 1,888 | 6,800 |
| 2021/09/29 | 1 -> 2.00 分割 | ||||
| 2021/09/28 | 3,775 | 3,840 | 3,720 | 3,810 | 5,900 |
| 2021/09/27 | 3,800 | 3,830 | 3,790 | 3,800 | 5,800 |
| 2021/09/24 | 3,850 | 3,850 | 3,810 | 3,810 | 3,700 |
| 2021/09/22 | 3,790 | 3,815 | 3,760 | 3,810 | 3,800 |
| 2021/09/21 | 3,695 | 3,800 | 3,690 | 3,760 | 9,400 |
| 2021/09/17 | 3,880 | 3,970 | 3,830 | 3,835 | 6,800 |
| 2021/09/16 | 3,975 | 3,975 | 3,830 | 3,935 | 6,900 |
| 2021/09/15 | 4,040 | 4,040 | 3,940 | 4,000 | 6,800 |
| 2021/09/14 | 4,080 | 4,100 | 4,045 | 4,055 | 4,900 |
| 2021/09/13 | 4,110 | 4,130 | 4,055 | 4,055 | 3,800 |
| 2021/09/10 | 4,110 | 4,140 | 4,065 | 4,110 | 8,500 |
| 2021/09/09 | 4,160 | 4,160 | 4,075 | 4,120 | 6,800 |
| 2021/09/08 | 4,075 | 4,210 | 4,040 | 4,170 | 12,600 |
| 2021/09/07 | 4,125 | 4,225 | 4,010 | 4,145 | 61,000 |
| 2021/09/06 | 4,095 | 4,375 | 4,020 | 4,375 | 57,800 |
| 2021/09/03 | 3,680 | 3,720 | 3,650 | 3,675 | 9,400 |
| 2021/09/02 | 3,780 | 3,855 | 3,650 | 3,740 | 14,500 |
| 2021/09/01 | 3,605 | 3,955 | 3,590 | 3,850 | 37,800 |
| 2021/08/31 | 3,270 | 3,565 | 3,270 | 3,505 | 20,200 |
| 2021/08/30 | 3,285 | 3,310 | 3,270 | 3,285 | 2,000 |
| 2021/08/27 | 3,310 | 3,340 | 3,260 | 3,285 | 2,800 |
| 2021/08/26 | 3,255 | 3,325 | 3,255 | 3,315 | 4,400 |
| 2021/08/25 | 3,160 | 3,305 | 3,160 | 3,255 | 7,800 |
| 2021/08/24 | 3,200 | 3,315 | 3,180 | 3,200 | 11,900 |
| 2021/08/23 | 3,240 | 3,240 | 3,150 | 3,200 | 9,200 |
| 2021/08/20 | 3,270 | 3,310 | 3,140 | 3,240 | 13,300 |
| 2021/08/19 | 3,255 | 3,460 | 3,250 | 3,300 | 8,900 |
| 2021/08/18 | 3,210 | 3,500 | 3,200 | 3,360 | 16,000 |
| 2021/08/17 | 3,635 | 3,635 | 3,165 | 3,255 | 32,300 |
| 2021/08/16 | 3,780 | 3,780 | 3,650 | 3,680 | 10,300 |
| 2021/08/13 | 3,990 | 4,000 | 3,570 | 3,785 | 26,100 |
| 2021/08/12 | 4,005 | 4,160 | 4,005 | 4,160 | 6,000 |
| 2021/08/11 | 4,015 | 4,150 | 4,005 | 4,005 | 2,300 |
| 2021/08/10 | 4,005 | 4,040 | 3,945 | 4,015 | 3,200 |
| 2021/08/06 | 3,990 | 4,070 | 3,990 | 4,035 | 3,200 |
| 2021/08/05 | 4,025 | 4,075 | 3,950 | 4,000 | 5,000 |
| 2021/08/04 | 3,980 | 4,085 | 3,980 | 4,060 | 4,800 |
| 2021/08/03 | 3,900 | 3,985 | 3,895 | 3,950 | 2,300 |
| 2021/08/02 | 3,940 | 4,040 | 3,870 | 3,960 | 4,800 |
| 2021/07/30 | 3,830 | 3,910 | 3,760 | 3,910 | 2,800 |
| 2021/07/29 | 3,715 | 3,875 | 3,660 | 3,830 | 8,200 |
| 2021/07/28 | 3,940 | 3,940 | 3,610 | 3,760 | 16,000 |
| 2021/07/27 | 3,910 | 4,105 | 3,910 | 3,990 | 9,500 |
| 2021/07/26 | 4,005 | 4,050 | 3,930 | 3,940 | 6,000 |
| 2021/07/21 | 4,065 | 4,100 | 3,945 | 3,980 | 22,800 |
| 2021/07/20 | 4,200 | 4,270 | 4,110 | 4,110 | 13,100 |
| 2021/07/19 | 4,350 | 4,400 | 4,335 | 4,340 | 5,900 |
| 2021/07/16 | 4,495 | 4,495 | 4,425 | 4,440 | 6,400 |
| 2021/07/15 | 4,520 | 4,540 | 4,460 | 4,490 | 5,000 |
| 2021/07/14 | 4,485 | 4,610 | 4,485 | 4,535 | 6,000 |
| 2021/07/13 | 4,495 | 4,555 | 4,455 | 4,545 | 9,600 |
| 2021/07/12 | 4,485 | 4,585 | 4,485 | 4,525 | 5,100 |
| 2021/07/09 | 4,380 | 4,600 | 4,350 | 4,490 | 15,300 |
| 2021/07/08 | 4,430 | 4,500 | 4,380 | 4,470 | 11,200 |
| 2021/07/07 | 4,420 | 4,510 | 4,420 | 4,475 | 6,000 |
| 2021/07/06 | 4,490 | 4,550 | 4,465 | 4,510 | 2,800 |
| 2021/07/05 | 4,585 | 4,650 | 4,500 | 4,530 | 7,300 |
| 2021/07/02 | 4,650 | 4,650 | 4,500 | 4,585 | 5,800 |
| 2021/07/01 | 4,490 | 4,620 | 4,470 | 4,610 | 9,700 |
| 2021/06/30 | 4,440 | 4,505 | 4,420 | 4,445 | 6,400 |
| 2021/06/29 | 4,420 | 4,465 | 4,420 | 4,440 | 4,600 |
| 2021/06/28 | 4,445 | 4,585 | 4,445 | 4,455 | 5,900 |
| 2021/06/25 | 4,405 | 4,545 | 4,405 | 4,450 | 5,200 |
| 2021/06/24 | 4,375 | 4,450 | 4,375 | 4,405 | 4,900 |
| 2021/06/23 | 4,465 | 4,480 | 4,390 | 4,400 | 7,900 |
| 2021/06/22 | 4,460 | 4,480 | 4,420 | 4,465 | 6,500 |
| 2021/06/21 | 4,490 | 4,535 | 4,395 | 4,455 | 11,100 |
| 2021/06/18 | 4,570 | 4,620 | 4,535 | 4,575 | 8,900 |
| 2021/06/17 | 4,600 | 4,600 | 4,495 | 4,575 | 6,000 |
| 2021/06/16 | 4,575 | 4,670 | 4,540 | 4,630 | 15,700 |
| 2021/06/15 | 4,400 | 4,570 | 4,400 | 4,530 | 15,000 |
| 2021/06/14 | 4,345 | 4,445 | 4,335 | 4,415 | 11,000 |
| 2021/06/11 | 4,365 | 4,390 | 4,345 | 4,350 | 5,400 |
| 2021/06/10 | 4,400 | 4,410 | 4,355 | 4,365 | 5,300 |
| 2021/06/09 | 4,350 | 4,480 | 4,350 | 4,400 | 8,000 |
| 2021/06/08 | 4,420 | 4,420 | 4,360 | 4,360 | 4,500 |
| 2021/06/07 | 4,365 | 4,490 | 4,340 | 4,420 | 12,000 |
| 2021/06/04 | 4,420 | 4,510 | 4,405 | 4,410 | 11,800 |
| 2021/06/03 | 4,430 | 4,550 | 4,430 | 4,490 | 10,700 |
| 2021/06/02 | 4,480 | 4,610 | 4,425 | 4,490 | 11,100 |
| 2021/06/01 | 4,535 | 4,540 | 4,475 | 4,500 | 5,900 |
| 2021/05/31 | 4,500 | 4,595 | 4,485 | 4,540 | 4,600 |
| 2021/05/28 | 4,495 | 4,565 | 4,430 | 4,530 | 4,100 |
| 2021/05/27 | 4,470 | 4,580 | 4,425 | 4,495 | 14,900 |
| 2021/05/26 | 4,660 | 4,660 | 4,425 | 4,520 | 17,700 |
| 2021/05/25 | 4,800 | 4,800 | 4,655 | 4,660 | 6,900 |
| 2021/05/24 | 4,660 | 4,800 | 4,630 | 4,800 | 13,000 |
| 2021/05/21 | 4,795 | 4,800 | 4,680 | 4,730 | 6,500 |
| 2021/05/20 | 4,875 | 4,880 | 4,800 | 4,845 | 5,000 |
| 2021/05/19 | 4,770 | 4,880 | 4,755 | 4,860 | 5,400 |
| 2021/05/18 | 4,660 | 4,910 | 4,660 | 4,840 | 9,800 |
| 2021/05/17 | 4,690 | 4,830 | 4,435 | 4,630 | 36,200 |
| 2021/05/14 | 4,980 | 5,240 | 4,980 | 5,200 | 8,200 |
| 2021/05/13 | 4,850 | 5,050 | 4,850 | 4,900 | 7,700 |
| 2021/05/12 | 5,250 | 5,250 | 4,890 | 5,090 | 6,100 |
| 2021/05/11 | 5,140 | 5,280 | 5,120 | 5,240 | 11,000 |
| 2021/05/10 | 5,340 | 5,430 | 5,310 | 5,330 | 8,300 |
| 2021/05/07 | 5,400 | 5,440 | 5,370 | 5,440 | 1,000 |
| 2021/05/06 | 5,470 | 5,550 | 5,320 | 5,390 | 11,700 |
| 2021/04/30 | 5,480 | 5,590 | 5,480 | 5,570 | 3,300 |
| 2021/04/28 | 5,550 | 5,550 | 5,440 | 5,550 | 4,300 |
| 2021/04/27 | 5,580 | 5,580 | 5,520 | 5,530 | 2,000 |
| 2021/04/26 | 5,490 | 5,620 | 5,490 | 5,590 | 2,600 |
| 2021/04/23 | 5,600 | 5,640 | 5,550 | 5,590 | 8,900 |
| 2021/04/22 | 5,590 | 5,670 | 5,560 | 5,660 | 7,700 |
| 2021/04/21 | 5,660 | 5,720 | 5,560 | 5,590 | 12,500 |
| 2021/04/20 | 5,750 | 5,750 | 5,610 | 5,740 | 4,800 |
| 2021/04/19 | 5,860 | 5,910 | 5,770 | 5,780 | 7,200 |
| 2021/04/16 | 5,670 | 5,840 | 5,590 | 5,810 | 14,200 |
| 2021/04/15 | 5,720 | 5,800 | 5,690 | 5,700 | 11,300 |
| 2021/04/14 | 5,790 | 5,790 | 5,670 | 5,720 | 3,200 |
| 2021/04/13 | 5,790 | 5,800 | 5,670 | 5,690 | 5,300 |
| 2021/04/12 | 5,690 | 5,840 | 5,690 | 5,690 | 7,500 |
| 2021/04/09 | 5,700 | 5,790 | 5,690 | 5,790 | 5,500 |
| 2021/04/08 | 5,710 | 5,770 | 5,650 | 5,730 | 6,100 |
| 2021/04/07 | 5,660 | 5,870 | 5,650 | 5,810 | 9,200 |
| 2021/04/06 | 5,810 | 5,810 | 5,680 | 5,760 | 3,700 |
| 2021/04/05 | 5,690 | 5,840 | 5,650 | 5,780 | 10,700 |
| 2021/04/02 | 5,850 | 5,850 | 5,670 | 5,770 | 10,200 |
| 2021/04/01 | 5,900 | 6,000 | 5,820 | 5,850 | 27,700 |
| 2021/03/31 | 5,810 | 5,980 | 5,720 | 5,860 | 42,600 |
| 2021/03/30 | 5,410 | 5,730 | 5,410 | 5,710 | 30,200 |
| 2021/03/29 | 5,300 | 5,470 | 5,270 | 5,430 | 13,800 |
| 2021/03/26 | 5,330 | 5,360 | 5,260 | 5,340 | 10,000 |
| 2021/03/25 | 5,210 | 5,330 | 5,210 | 5,290 | 14,600 |
| 2021/03/24 | 5,430 | 5,470 | 5,280 | 5,320 | 14,200 |
| 2021/03/23 | 5,510 | 5,570 | 5,510 | 5,530 | 10,500 |
| 2021/03/22 | 5,480 | 5,600 | 5,310 | 5,500 | 20,200 |
| 2021/03/19 | 5,300 | 5,580 | 5,260 | 5,580 | 23,600 |
| 2021/03/18 | 5,340 | 5,370 | 5,260 | 5,370 | 19,800 |
| 2021/03/17 | 5,300 | 5,370 | 5,260 | 5,350 | 7,700 |
| 2021/03/16 | 5,480 | 5,480 | 5,290 | 5,350 | 15,000 |
| 2021/03/15 | 5,380 | 5,830 | 5,290 | 5,380 | 68,100 |
| 2021/03/12 | 5,330 | 5,550 | 5,330 | 5,510 | 33,600 |
| 2021/03/11 | 5,150 | 5,280 | 5,070 | 5,270 | 12,400 |
| 2021/03/10 | 4,790 | 5,300 | 4,790 | 5,250 | 45,700 |
| 2021/03/09 | 4,845 | 4,985 | 4,735 | 4,785 | 16,800 |
| 2021/03/08 | 4,760 | 4,970 | 4,700 | 4,845 | 22,500 |
| 2021/03/05 | 4,745 | 4,760 | 4,400 | 4,655 | 57,600 |
| 2021/03/04 | 5,030 | 5,030 | 4,760 | 4,835 | 27,300 |
| 2021/03/03 | 5,100 | 5,100 | 4,995 | 5,040 | 10,200 |
| 2021/03/02 | 5,160 | 5,250 | 4,995 | 5,100 | 19,900 |
| 2021/03/01 | 5,150 | 5,240 | 5,100 | 5,170 | 12,300 |
| 2021/02/26 | 5,160 | 5,250 | 5,090 | 5,120 | 16,200 |
| 2021/02/25 | 5,160 | 5,400 | 5,150 | 5,320 | 27,600 |
| 2021/02/24 | 5,290 | 5,290 | 5,060 | 5,100 | 54,600 |
| 2021/02/22 | 5,410 | 5,590 | 5,310 | 5,390 | 69,800 |
| 2021/02/19 | 5,050 | 5,990 | 5,040 | 5,670 | 236,900 |
| 2021/02/18 | 5,150 | 5,300 | 5,060 | 5,080 | 18,800 |
| 2021/02/17 | 5,100 | 5,390 | 5,050 | 5,200 | 29,600 |
| 2021/02/16 | 5,250 | 5,270 | 5,030 | 5,100 | 31,000 |
| 2021/02/15 | 5,240 | 5,420 | 5,220 | 5,280 | 27,400 |
| 2021/02/12 | 5,420 | 5,560 | 5,310 | 5,500 | 26,500 |
| 2021/02/10 | 5,250 | 5,410 | 5,240 | 5,410 | 10,100 |
| 2021/02/09 | 5,250 | 5,360 | 5,130 | 5,320 | 19,400 |
| 2021/02/08 | 5,220 | 5,300 | 5,190 | 5,250 | 20,000 |
| 2021/02/05 | 5,590 | 5,590 | 5,340 | 5,390 | 24,200 |
| 2021/02/04 | 5,750 | 5,760 | 5,480 | 5,590 | 58,900 |
| 2021/02/03 | 5,450 | 5,630 | 5,450 | 5,490 | 14,800 |
| 2021/02/02 | 5,520 | 5,600 | 5,350 | 5,520 | 33,500 |
| 2021/02/01 | 5,130 | 5,340 | 4,940 | 5,320 | 32,100 |
| 2021/01/29 | 5,510 | 5,580 | 5,200 | 5,260 | 41,400 |
| 2021/01/28 | 5,450 | 5,530 | 5,400 | 5,470 | 19,300 |
| 2021/01/27 | 5,680 | 5,680 | 5,400 | 5,520 | 41,500 |
| 2021/01/26 | 5,830 | 5,830 | 5,660 | 5,660 | 31,900 |
| 2021/01/25 | 5,970 | 5,970 | 5,800 | 5,810 | 20,300 |
| 2021/01/22 | 5,810 | 5,950 | 5,660 | 5,930 | 54,200 |
| 2021/01/21 | 5,890 | 5,930 | 5,710 | 5,800 | 36,400 |
| 2021/01/20 | 5,980 | 6,050 | 5,720 | 5,810 | 61,100 |
| 2021/01/19 | 6,060 | 6,260 | 5,920 | 5,980 | 67,900 |
| 2021/01/18 | 6,190 | 6,330 | 6,020 | 6,060 | 82,500 |
| 2021/01/15 | 5,860 | 6,650 | 5,860 | 6,300 | 255,800 |
| 2021/01/14 | 6,160 | 6,160 | 5,690 | 5,760 | 58,300 |
| 2021/01/13 | 5,950 | 6,100 | 5,810 | 6,100 | 43,900 |
| 2021/01/12 | 5,830 | 6,040 | 5,730 | 5,950 | 55,100 |
| 2021/01/08 | 5,730 | 5,780 | 5,640 | 5,670 | 29,300 |
| 2021/01/07 | 5,770 | 5,820 | 5,650 | 5,740 | 38,300 |
| 2021/01/06 | 6,100 | 6,100 | 5,750 | 5,770 | 62,500 |
| 2021/01/05 | 6,090 | 6,250 | 6,080 | 6,090 | 25,000 |
| 2021/01/04 | 6,000 | 6,320 | 5,900 | 6,260 | 57,700 |