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 |
---|---|---|---|---|---|
1983/12/28 | 303 | 310 | 302 | 310 | 15,000 |
1983/12/27 | 309 | 310 | 301 | 301 | 63,000 |
1983/12/26 | 294 | 310 | 294 | 310 | 23,000 |
1983/12/23 | 292 | 298 | 291 | 291 | 7,000 |
1983/12/22 | 288 | 288 | 288 | 288 | 24,000 |
1983/12/21 | 288 | 288 | 287 | 287 | 9,000 |
1983/12/20 | 288 | 288 | 288 | 288 | 32,000 |
1983/12/19 | 288 | 288 | 287 | 288 | 14,000 |
1983/12/17 | 288 | 290 | 288 | 288 | 7,000 |
1983/12/16 | 290 | 290 | 290 | 290 | 3,000 |
1983/12/15 | 287 | 290 | 287 | 290 | 16,000 |
1983/12/14 | 287 | 287 | 287 | 287 | 8,000 |
1983/12/13 | 288 | 288 | 288 | 288 | 2,000 |
1983/12/12 | 287 | 296 | 287 | 290 | 10,000 |
1983/12/09 | 287 | 291 | 287 | 291 | 6,000 |
1983/12/08 | 286 | 289 | 285 | 285 | 18,000 |
1983/12/07 | 284 | 284 | 284 | 284 | 2,000 |
1983/12/06 | 285 | 285 | 284 | 284 | 3,000 |
1983/12/05 | 283 | 283 | 280 | 280 | 20,000 |
1983/12/02 | 283 | 284 | 282 | 282 | 8,000 |
1983/12/01 | 283 | 283 | 282 | 282 | 16,000 |
1983/11/30 | 282 | 282 | 280 | 281 | 62,000 |
1983/11/29 | 287 | 290 | 281 | 281 | 23,000 |
1983/11/28 | 288 | 288 | 282 | 285 | 37,000 |
1983/11/26 | 285 | 285 | 282 | 283 | 13,000 |
1983/11/25 | 285 | 290 | 282 | 282 | 31,000 |
1983/11/24 | 290 | 290 | 285 | 285 | 9,000 |
1983/11/22 | 285 | 285 | 285 | 285 | 11,000 |
1983/11/21 | 295 | 295 | 295 | 295 | 1,000 |
1983/11/18 | 303 | 303 | 303 | 303 | 11,000 |
1983/11/17 | 309 | 309 | 303 | 303 | 10,000 |
1983/11/16 | 305 | 310 | 301 | 310 | 56,000 |
1983/11/15 | 298 | 305 | 295 | 300 | 48,000 |
1983/11/14 | 290 | 293 | 286 | 293 | 18,000 |
1983/11/11 | 290 | 290 | 290 | 290 | 11,000 |
1983/11/10 | 290 | 290 | 288 | 288 | 8,000 |
1983/11/09 | 287 | 290 | 285 | 290 | 13,000 |
1983/11/08 | 289 | 289 | 285 | 285 | 13,000 |
1983/11/05 | 296 | 299 | 296 | 299 | 11,000 |
1983/11/04 | 300 | 300 | 300 | 300 | 15,000 |
1983/11/02 | 315 | 315 | 314 | 314 | 18,000 |
1983/11/01 | 325 | 325 | 304 | 311 | 97,000 |
1983/10/31 | 300 | 324 | 300 | 320 | 100,000 |
1983/10/29 | 290 | 300 | 290 | 300 | 21,000 |
1983/10/28 | 281 | 290 | 281 | 290 | 8,000 |
1983/10/27 | 281 | 281 | 281 | 281 | 20,000 |
1983/10/26 | 281 | 281 | 280 | 280 | 2,000 |
1983/10/25 | 285 | 285 | 280 | 280 | 14,000 |
1983/10/24 | 285 | 285 | 285 | 285 | 1,000 |
1983/10/21 | 285 | 287 | 285 | 285 | 12,000 |
1983/10/20 | 281 | 282 | 281 | 282 | 23,000 |
1983/10/19 | 281 | 286 | 281 | 281 | 13,000 |
1983/10/18 | 282 | 282 | 281 | 281 | 5,000 |
1983/10/17 | 280 | 280 | 280 | 280 | 29,000 |
1983/10/15 | 280 | 280 | 280 | 280 | 18,000 |
1983/10/14 | 282 | 282 | 280 | 280 | 13,000 |
1983/10/13 | 282 | 282 | 282 | 282 | 1,000 |
1983/10/12 | 281 | 285 | 281 | 285 | 2,000 |
1983/10/11 | 280 | 280 | 280 | 280 | 8,000 |
1983/10/07 | 280 | 280 | 280 | 280 | 21,000 |
1983/10/06 | 280 | 280 | 280 | 280 | 17,000 |
1983/10/05 | 282 | 282 | 281 | 281 | 2,000 |
1983/10/04 | 282 | 282 | 281 | 281 | 8,000 |
1983/09/30 | 281 | 281 | 281 | 281 | 12,000 |
1983/09/29 | 280 | 285 | 280 | 280 | 8,000 |
1983/09/28 | 280 | 280 | 276 | 280 | 11,000 |
1983/09/27 | 280 | 281 | 280 | 280 | 11,000 |
1983/09/24 | 285 | 285 | 280 | 280 | 23,000 |
1983/09/22 | 286 | 287 | 280 | 285 | 17,000 |
1983/09/21 | 285 | 289 | 285 | 285 | 23,000 |
1983/09/20 | 290 | 290 | 285 | 285 | 24,000 |
1983/09/17 | 290 | 290 | 290 | 290 | 4,000 |
1983/09/16 | 301 | 301 | 296 | 296 | 8,000 |
1983/09/14 | 300 | 300 | 300 | 300 | 13,000 |
1983/09/13 | 300 | 305 | 300 | 305 | 13,000 |
1983/09/12 | 310 | 310 | 305 | 305 | 9,000 |
1983/09/09 | 301 | 310 | 301 | 310 | 7,000 |
1983/09/08 | 310 | 310 | 300 | 300 | 21,000 |
1983/09/07 | 305 | 315 | 300 | 315 | 40,000 |
1983/09/06 | 305 | 305 | 305 | 305 | 15,000 |
1983/09/03 | 305 | 309 | 300 | 300 | 27,000 |
1983/09/02 | 310 | 311 | 305 | 309 | 51,000 |
1983/08/31 | 294 | 300 | 294 | 300 | 14,000 |
1983/08/30 | 292 | 292 | 292 | 292 | 2,000 |
1983/08/29 | 291 | 291 | 290 | 290 | 3,000 |
1983/08/27 | 290 | 291 | 290 | 291 | 32,000 |
1983/08/26 | 295 | 295 | 290 | 291 | 15,000 |
1983/08/25 | 290 | 294 | 285 | 292 | 35,000 |
1983/08/22 | 296 | 300 | 295 | 300 | 42,000 |
1983/08/20 | 301 | 301 | 296 | 296 | 13,000 |
1983/08/19 | 300 | 301 | 296 | 296 | 15,000 |
1983/08/18 | 305 | 306 | 295 | 295 | 41,000 |
1983/08/17 | 305 | 310 | 305 | 305 | 65,000 |
1983/08/15 | 333 | 335 | 320 | 320 | 108,000 |
1983/08/12 | 314 | 335 | 312 | 329 | 314,000 |
1983/08/11 | 310 | 312 | 309 | 309 | 62,000 |
1983/08/10 | 306 | 313 | 306 | 309 | 42,000 |
1983/08/09 | 306 | 306 | 291 | 291 | 37,000 |
1983/08/08 | 318 | 318 | 305 | 305 | 51,000 |
1983/08/06 | 312 | 314 | 310 | 313 | 77,000 |
1983/08/05 | 301 | 318 | 301 | 310 | 140,000 |
1983/08/04 | 295 | 300 | 287 | 297 | 80,000 |
1983/08/03 | 282 | 290 | 280 | 290 | 39,000 |
1983/08/02 | 277 | 280 | 277 | 280 | 22,000 |
1983/08/01 | 273 | 280 | 273 | 280 | 17,000 |
1983/07/30 | 272 | 272 | 272 | 272 | 1,000 |
1983/07/29 | 273 | 275 | 272 | 272 | 10,000 |
1983/07/28 | 272 | 273 | 272 | 273 | 4,000 |
1983/07/27 | 270 | 271 | 270 | 271 | 21,000 |
1983/07/25 | 270 | 270 | 270 | 270 | 10,000 |
1983/07/23 | 271 | 271 | 271 | 271 | 6,000 |
1983/07/22 | 270 | 270 | 270 | 270 | 4,000 |
1983/07/21 | 275 | 275 | 273 | 273 | 7,000 |
1983/07/20 | 279 | 279 | 273 | 273 | 29,000 |
1983/07/19 | 275 | 275 | 275 | 275 | 50,000 |
1983/07/18 | 275 | 275 | 273 | 275 | 33,000 |
1983/07/15 | 275 | 275 | 273 | 275 | 13,000 |
1983/07/14 | 275 | 275 | 275 | 275 | 1,000 |
1983/07/13 | 273 | 273 | 273 | 273 | 16,000 |
1983/07/12 | 275 | 275 | 275 | 275 | 3,000 |
1983/07/11 | 280 | 280 | 280 | 280 | 34,000 |
1983/07/07 | 282 | 282 | 282 | 282 | 13,000 |
1983/07/06 | 280 | 281 | 275 | 280 | 55,000 |
1983/07/05 | 280 | 280 | 280 | 280 | 34,000 |
1983/07/04 | 280 | 280 | 280 | 280 | 2,000 |
1983/07/02 | 275 | 275 | 275 | 275 | 3,000 |
1983/07/01 | 275 | 275 | 275 | 275 | 15,000 |
1983/06/30 | 273 | 273 | 273 | 273 | 6,000 |
1983/06/28 | 279 | 280 | 279 | 280 | 7,000 |
1983/06/27 | 274 | 279 | 274 | 279 | 26,000 |
1983/06/25 | 273 | 273 | 273 | 273 | 2,000 |
1983/06/24 | 274 | 275 | 273 | 273 | 12,000 |
1983/06/23 | 275 | 275 | 275 | 275 | 11,000 |
1983/06/22 | 269 | 275 | 269 | 275 | 11,000 |
1983/06/21 | 271 | 272 | 271 | 272 | 5,000 |
1983/06/17 | 268 | 269 | 268 | 269 | 7,000 |
1983/06/16 | 267 | 267 | 267 | 267 | 6,000 |
1983/06/15 | 271 | 271 | 267 | 267 | 29,000 |
1983/06/11 | 274 | 274 | 271 | 271 | 9,000 |
1983/06/10 | 273 | 273 | 273 | 273 | 1,000 |
1983/06/08 | 271 | 271 | 271 | 271 | 11,000 |
1983/06/07 | 271 | 271 | 271 | 271 | 8,000 |
1983/06/06 | 271 | 271 | 271 | 271 | 5,000 |
1983/06/04 | 270 | 270 | 270 | 270 | 16,000 |
1983/06/02 | 270 | 271 | 270 | 270 | 23,000 |
1983/06/01 | 270 | 271 | 270 | 271 | 26,000 |
1983/05/31 | 274 | 274 | 273 | 273 | 9,000 |
1983/05/30 | 274 | 274 | 274 | 274 | 5,000 |
1983/05/28 | 273 | 274 | 273 | 274 | 14,000 |
1983/05/25 | 280 | 280 | 271 | 271 | 17,000 |
1983/05/24 | 283 | 283 | 283 | 283 | 13,000 |
1983/05/20 | 271 | 271 | 271 | 271 | 15,000 |
1983/05/19 | 284 | 284 | 280 | 280 | 30,000 |
1983/05/18 | 280 | 284 | 280 | 284 | 14,000 |
1983/05/17 | 280 | 285 | 275 | 277 | 37,000 |
1983/05/16 | 278 | 280 | 275 | 275 | 11,000 |
1983/05/13 | 285 | 285 | 280 | 280 | 15,000 |
1983/05/11 | 285 | 285 | 285 | 285 | 21,000 |
1983/05/10 | 285 | 285 | 285 | 285 | 10,000 |
1983/05/09 | 288 | 288 | 288 | 288 | 1,000 |
1983/05/07 | 289 | 289 | 289 | 289 | 1,000 |
1983/05/06 | 285 | 290 | 285 | 290 | 12,000 |
1983/05/04 | 293 | 293 | 285 | 285 | 10,000 |
1983/04/30 | 290 | 295 | 290 | 295 | 7,000 |
1983/04/28 | 290 | 290 | 285 | 285 | 4,000 |
1983/04/27 | 294 | 295 | 294 | 295 | 42,000 |
1983/04/26 | 295 | 295 | 295 | 295 | 11,000 |
1983/04/25 | 295 | 295 | 295 | 295 | 17,000 |
1983/04/23 | 295 | 295 | 295 | 295 | 12,000 |
1983/04/22 | 294 | 300 | 293 | 299 | 35,000 |
1983/04/21 | 300 | 305 | 290 | 299 | 72,000 |
1983/04/20 | 281 | 299 | 281 | 299 | 78,000 |
1983/04/19 | 277 | 280 | 277 | 280 | 19,000 |
1983/04/18 | 277 | 280 | 276 | 280 | 11,000 |
1983/04/15 | 275 | 279 | 275 | 275 | 27,000 |
1983/04/14 | 280 | 280 | 276 | 276 | 20,000 |
1983/04/13 | 280 | 280 | 280 | 280 | 3,000 |
1983/04/12 | 285 | 285 | 280 | 280 | 18,000 |
1983/04/11 | 280 | 285 | 277 | 285 | 31,000 |
1983/04/08 | 276 | 276 | 275 | 275 | 5,000 |
1983/04/07 | 280 | 285 | 279 | 280 | 18,000 |
1983/04/06 | 278 | 280 | 278 | 280 | 14,000 |
1983/04/05 | 268 | 279 | 266 | 279 | 35,000 |
1983/04/02 | 265 | 265 | 265 | 265 | 17,000 |
1983/04/01 | 275 | 275 | 269 | 269 | 15,000 |
1983/03/31 | 275 | 279 | 272 | 272 | 12,000 |
1983/03/30 | 275 | 275 | 275 | 275 | 5,000 |
1983/03/29 | 272 | 272 | 272 | 272 | 6,000 |
1983/03/28 | 268 | 270 | 267 | 270 | 15,000 |
1983/03/26 | 266 | 273 | 266 | 266 | 12,000 |
1983/03/25 | 266 | 268 | 266 | 268 | 15,000 |
1983/03/24 | 261 | 266 | 261 | 266 | 22,000 |
1983/03/23 | 266 | 266 | 265 | 265 | 9,000 |
1983/03/22 | 270 | 270 | 266 | 268 | 10,000 |
1983/03/18 | 263 | 272 | 263 | 272 | 14,000 |
1983/03/17 | 260 | 262 | 260 | 262 | 13,000 |
1983/03/16 | 260 | 260 | 260 | 260 | 23,000 |
1983/03/15 | 271 | 271 | 270 | 270 | 21,000 |
1983/03/14 | 278 | 280 | 278 | 280 | 7,000 |
1983/03/12 | 276 | 280 | 276 | 280 | 3,000 |
1983/03/11 | 276 | 280 | 276 | 276 | 13,000 |
1983/03/10 | 275 | 275 | 271 | 271 | 34,000 |
1983/03/09 | 280 | 280 | 280 | 280 | 2,000 |
1983/03/08 | 285 | 285 | 284 | 285 | 9,000 |
1983/03/07 | 285 | 285 | 280 | 285 | 8,000 |
1983/03/05 | 279 | 280 | 275 | 280 | 22,000 |
1983/03/04 | 280 | 284 | 270 | 270 | 47,000 |
1983/03/03 | 299 | 300 | 299 | 300 | 13,000 |
1983/03/02 | 315 | 320 | 288 | 305 | 93,000 |
1983/03/01 | 328 | 329 | 314 | 320 | 317,000 |
1983/02/28 | 300 | 330 | 298 | 323 | 254,000 |
1983/02/26 | 282 | 299 | 280 | 291 | 69,000 |
1983/02/25 | 265 | 277 | 265 | 277 | 30,000 |
1983/02/24 | 259 | 265 | 259 | 265 | 8,000 |
1983/02/23 | 259 | 260 | 258 | 260 | 18,000 |
1983/02/22 | 262 | 265 | 261 | 261 | 31,000 |
1983/02/21 | 266 | 266 | 261 | 261 | 14,000 |
1983/02/18 | 266 | 266 | 262 | 262 | 12,000 |
1983/02/17 | 261 | 261 | 261 | 261 | 182,000 |
1983/02/16 | 265 | 265 | 261 | 261 | 21,000 |
1983/02/15 | 260 | 265 | 260 | 265 | 18,000 |
1983/02/14 | 259 | 260 | 259 | 260 | 13,000 |
1983/02/10 | 262 | 263 | 262 | 263 | 4,000 |
1983/02/09 | 260 | 267 | 260 | 267 | 24,000 |
1983/02/08 | 266 | 266 | 260 | 260 | 8,000 |
1983/02/07 | 265 | 267 | 265 | 267 | 5,000 |
1983/02/05 | 260 | 262 | 260 | 260 | 7,000 |
1983/02/04 | 268 | 268 | 264 | 265 | 28,000 |
1983/02/03 | 267 | 267 | 266 | 266 | 8,000 |
1983/02/02 | 268 | 270 | 268 | 270 | 4,000 |
1983/02/01 | 268 | 269 | 268 | 268 | 7,000 |
1983/01/31 | 268 | 270 | 268 | 270 | 32,000 |
1983/01/29 | 268 | 270 | 268 | 270 | 13,000 |
1983/01/28 | 270 | 270 | 267 | 270 | 44,000 |
1983/01/27 | 260 | 268 | 260 | 268 | 36,000 |
1983/01/26 | 260 | 260 | 260 | 260 | 6,000 |
1983/01/25 | 260 | 263 | 260 | 263 | 7,000 |
1983/01/24 | 260 | 260 | 260 | 260 | 6,000 |
1983/01/22 | 263 | 263 | 263 | 263 | 9,000 |
1983/01/21 | 263 | 268 | 263 | 263 | 20,000 |
1983/01/20 | 268 | 268 | 265 | 268 | 14,000 |
1983/01/19 | 268 | 268 | 263 | 263 | 10,000 |
1983/01/18 | 262 | 265 | 262 | 265 | 16,000 |
1983/01/17 | 265 | 265 | 260 | 260 | 16,000 |
1983/01/14 | 265 | 266 | 260 | 260 | 39,000 |
1983/01/13 | 260 | 270 | 258 | 270 | 68,000 |
1983/01/12 | 263 | 263 | 260 | 261 | 20,000 |
1983/01/11 | 253 | 264 | 253 | 259 | 36,000 |
1983/01/10 | 244 | 250 | 244 | 250 | 34,000 |
1983/01/07 | 242 | 243 | 242 | 243 | 31,000 |
1983/01/06 | 242 | 242 | 242 | 242 | 22,000 |
1983/01/05 | 242 | 242 | 241 | 241 | 3,000 |
1983/01/04 | 241 | 241 | 240 | 241 | 10,000 |