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 |
---|---|---|---|---|---|
1985/12/28 | 543 | 543 | 543 | 543 | 6,000 |
1985/12/27 | 541 | 542 | 538 | 541 | 17,000 |
1985/12/26 | 558 | 560 | 552 | 558 | 19,000 |
1985/12/25 | 540 | 557 | 540 | 557 | 28,000 |
1985/12/24 | 526 | 539 | 523 | 530 | 17,000 |
1985/12/23 | 523 | 523 | 522 | 522 | 5,000 |
1985/12/21 | 539 | 539 | 520 | 520 | 9,000 |
1985/12/20 | 520 | 539 | 520 | 539 | 5,000 |
1985/12/19 | 521 | 528 | 519 | 528 | 19,000 |
1985/12/18 | 522 | 522 | 521 | 521 | 6,000 |
1985/12/17 | 530 | 530 | 516 | 516 | 11,000 |
1985/12/16 | 530 | 531 | 530 | 530 | 10,000 |
1985/12/13 | 559 | 559 | 535 | 535 | 21,000 |
1985/12/12 | 560 | 560 | 550 | 550 | 33,000 |
1985/12/11 | 564 | 575 | 556 | 556 | 88,000 |
1985/12/10 | 546 | 565 | 545 | 565 | 78,000 |
1985/12/09 | 530 | 545 | 530 | 545 | 12,000 |
1985/12/07 | 538 | 540 | 530 | 540 | 11,000 |
1985/12/06 | 549 | 555 | 540 | 540 | 42,000 |
1985/12/05 | 549 | 550 | 538 | 545 | 56,000 |
1985/12/04 | 535 | 559 | 535 | 543 | 129,000 |
1985/12/03 | 511 | 530 | 511 | 529 | 22,000 |
1985/12/02 | 529 | 530 | 510 | 510 | 41,000 |
1985/11/30 | 517 | 524 | 509 | 524 | 7,000 |
1985/11/29 | 517 | 517 | 517 | 517 | 3,000 |
1985/11/28 | 529 | 529 | 520 | 525 | 15,000 |
1985/11/27 | 511 | 520 | 511 | 519 | 30,000 |
1985/11/26 | 509 | 509 | 507 | 507 | 3,000 |
1985/11/25 | 509 | 509 | 506 | 509 | 9,000 |
1985/11/22 | 505 | 505 | 503 | 503 | 4,000 |
1985/11/21 | 505 | 510 | 504 | 510 | 8,000 |
1985/11/20 | 503 | 503 | 503 | 503 | 3,000 |
1985/11/19 | 516 | 520 | 503 | 503 | 22,000 |
1985/11/18 | 516 | 520 | 516 | 516 | 8,000 |
1985/11/16 | 527 | 527 | 516 | 516 | 9,000 |
1985/11/15 | 510 | 531 | 510 | 528 | 75,000 |
1985/11/14 | 506 | 510 | 506 | 510 | 8,000 |
1985/11/13 | 502 | 502 | 502 | 502 | 3,000 |
1985/11/12 | 508 | 508 | 502 | 502 | 9,000 |
1985/11/11 | 500 | 510 | 500 | 507 | 14,000 |
1985/11/08 | 510 | 510 | 489 | 510 | 26,000 |
1985/11/07 | 500 | 500 | 500 | 500 | 1,000 |
1985/11/05 | 492 | 492 | 486 | 486 | 11,000 |
1985/11/01 | 493 | 495 | 492 | 492 | 9,000 |
1985/10/30 | 492 | 492 | 492 | 492 | 6,000 |
1985/10/29 | 492 | 493 | 492 | 492 | 6,000 |
1985/10/28 | 493 | 493 | 493 | 493 | 2,000 |
1985/10/26 | 499 | 499 | 498 | 498 | 4,000 |
1985/10/25 | 493 | 499 | 492 | 499 | 7,000 |
1985/10/24 | 495 | 495 | 492 | 492 | 9,000 |
1985/10/23 | 506 | 506 | 495 | 495 | 30,000 |
1985/10/22 | 526 | 526 | 507 | 507 | 17,000 |
1985/10/21 | 529 | 529 | 516 | 516 | 13,000 |
1985/10/19 | 519 | 519 | 519 | 519 | 83,000 |
1985/10/18 | 495 | 495 | 492 | 492 | 7,000 |
1985/10/17 | 496 | 496 | 495 | 495 | 23,000 |
1985/10/16 | 505 | 505 | 505 | 505 | 2,000 |
1985/10/15 | 500 | 505 | 496 | 496 | 32,000 |
1985/10/14 | 505 | 510 | 491 | 500 | 24,000 |
1985/10/11 | 510 | 518 | 507 | 507 | 36,000 |
1985/10/09 | 526 | 526 | 520 | 520 | 10,000 |
1985/10/08 | 544 | 544 | 525 | 525 | 59,000 |
1985/10/07 | 528 | 544 | 528 | 544 | 46,000 |
1985/10/05 | 525 | 530 | 525 | 528 | 19,000 |
1985/10/04 | 519 | 540 | 518 | 540 | 90,000 |
1985/10/03 | 519 | 519 | 506 | 506 | 21,000 |
1985/10/02 | 519 | 520 | 511 | 512 | 19,000 |
1985/10/01 | 510 | 519 | 501 | 506 | 34,000 |
1985/09/30 | 506 | 506 | 500 | 500 | 17,000 |
1985/09/28 | 509 | 509 | 506 | 506 | 7,000 |
1985/09/27 | 505 | 520 | 505 | 509 | 36,000 |
1985/09/26 | 501 | 508 | 500 | 508 | 32,000 |
1985/09/25 | 511 | 514 | 501 | 514 | 31,000 |
1985/09/24 | 502 | 509 | 497 | 509 | 47,000 |
1985/09/21 | 487 | 487 | 487 | 487 | 9,000 |
1985/09/20 | 486 | 487 | 482 | 482 | 35,000 |
1985/09/19 | 495 | 495 | 487 | 487 | 26,000 |
1985/09/18 | 497 | 499 | 491 | 493 | 37,000 |
1985/09/17 | 500 | 500 | 496 | 496 | 32,000 |
1985/09/13 | 507 | 509 | 501 | 509 | 78,000 |
1985/09/12 | 500 | 500 | 495 | 500 | 5,000 |
1985/09/11 | 491 | 492 | 490 | 490 | 19,000 |
1985/09/10 | 491 | 491 | 491 | 491 | 4,000 |
1985/09/09 | 496 | 496 | 496 | 496 | 1,000 |
1985/09/05 | 509 | 510 | 495 | 495 | 25,000 |
1985/09/04 | 496 | 510 | 496 | 501 | 16,000 |
1985/09/03 | 505 | 505 | 491 | 491 | 15,000 |
1985/09/02 | 510 | 510 | 503 | 503 | 19,000 |
1985/08/31 | 503 | 510 | 503 | 510 | 13,000 |
1985/08/30 | 505 | 505 | 505 | 505 | 17,000 |
1985/08/29 | 501 | 502 | 488 | 488 | 29,000 |
1985/08/28 | 485 | 504 | 485 | 504 | 27,000 |
1985/08/27 | 483 | 483 | 475 | 475 | 38,000 |
1985/08/26 | 483 | 483 | 478 | 483 | 27,000 |
1985/08/24 | 485 | 485 | 471 | 471 | 15,000 |
1985/08/23 | 485 | 486 | 481 | 486 | 13,000 |
1985/08/22 | 485 | 488 | 480 | 488 | 49,000 |
1985/08/21 | 499 | 499 | 480 | 481 | 24,000 |
1985/08/20 | 510 | 510 | 495 | 495 | 76,000 |
1985/08/19 | 490 | 500 | 490 | 500 | 10,000 |
1985/08/17 | 499 | 499 | 490 | 490 | 11,000 |
1985/08/16 | 480 | 483 | 480 | 483 | 11,000 |
1985/08/15 | 480 | 480 | 460 | 470 | 29,000 |
1985/08/14 | 483 | 484 | 476 | 484 | 30,000 |
1985/08/13 | 485 | 485 | 480 | 485 | 18,000 |
1985/08/12 | 485 | 485 | 485 | 485 | 3,000 |
1985/08/09 | 495 | 495 | 480 | 480 | 37,000 |
1985/08/08 | 485 | 495 | 481 | 495 | 14,000 |
1985/08/07 | 500 | 510 | 495 | 500 | 59,000 |
1985/08/06 | 515 | 515 | 500 | 500 | 13,000 |
1985/08/05 | 519 | 520 | 519 | 519 | 8,000 |
1985/08/03 | 500 | 515 | 500 | 510 | 17,000 |
1985/08/02 | 504 | 504 | 497 | 497 | 21,000 |
1985/08/01 | 499 | 500 | 499 | 499 | 10,000 |
1985/07/31 | 499 | 499 | 496 | 497 | 13,000 |
1985/07/30 | 510 | 520 | 506 | 506 | 29,000 |
1985/07/29 | 530 | 540 | 510 | 510 | 23,000 |
1985/07/27 | 531 | 540 | 530 | 530 | 19,000 |
1985/07/26 | 540 | 540 | 530 | 530 | 14,000 |
1985/07/25 | 566 | 568 | 551 | 555 | 74,000 |
1985/07/24 | 562 | 565 | 560 | 560 | 127,000 |
1985/07/23 | 565 | 570 | 551 | 551 | 371,000 |
1985/07/22 | 520 | 535 | 515 | 535 | 40,000 |
1985/07/20 | 530 | 531 | 510 | 510 | 28,000 |
1985/07/19 | 540 | 540 | 515 | 521 | 21,000 |
1985/07/18 | 500 | 539 | 500 | 535 | 39,000 |
1985/07/17 | 490 | 500 | 490 | 500 | 7,000 |
1985/07/16 | 490 | 500 | 490 | 500 | 11,000 |
1985/07/15 | 490 | 495 | 480 | 480 | 24,000 |
1985/07/12 | 505 | 520 | 500 | 500 | 20,000 |
1985/07/11 | 501 | 515 | 501 | 515 | 23,000 |
1985/07/10 | 500 | 500 | 500 | 500 | 6,000 |
1985/07/09 | 535 | 535 | 529 | 529 | 34,000 |
1985/07/08 | 540 | 540 | 532 | 532 | 9,000 |
1985/07/06 | 535 | 535 | 531 | 534 | 22,000 |
1985/07/05 | 560 | 565 | 531 | 531 | 116,000 |
1985/07/04 | 535 | 570 | 535 | 550 | 228,000 |
1985/07/03 | 520 | 539 | 520 | 525 | 117,000 |
1985/07/02 | 502 | 525 | 502 | 515 | 80,000 |
1985/07/01 | 530 | 530 | 502 | 510 | 22,000 |
1985/06/29 | 547 | 547 | 530 | 530 | 19,000 |
1985/06/28 | 539 | 548 | 539 | 548 | 49,000 |
1985/06/27 | 525 | 535 | 525 | 535 | 43,000 |
1985/06/26 | 521 | 530 | 520 | 525 | 32,000 |
1985/06/25 | 526 | 526 | 502 | 512 | 52,000 |
1985/06/24 | 555 | 555 | 531 | 531 | 70,000 |
1985/06/22 | 565 | 565 | 555 | 559 | 21,000 |
1985/06/21 | 585 | 585 | 551 | 570 | 72,000 |
1985/06/20 | 616 | 616 | 576 | 580 | 465,000 |
1985/06/19 | 534 | 609 | 528 | 607 | 613,000 |
1985/06/18 | 536 | 539 | 516 | 521 | 386,000 |
1985/06/17 | 500 | 550 | 500 | 533 | 429,000 |
1985/06/15 | 470 | 485 | 470 | 475 | 30,000 |
1985/06/14 | 470 | 470 | 465 | 470 | 23,000 |
1985/06/13 | 466 | 470 | 464 | 470 | 17,000 |
1985/06/12 | 466 | 470 | 466 | 470 | 4,000 |
1985/06/11 | 466 | 470 | 465 | 470 | 24,000 |
1985/06/10 | 461 | 466 | 461 | 461 | 9,000 |
1985/06/07 | 481 | 481 | 465 | 465 | 23,000 |
1985/06/06 | 476 | 484 | 476 | 484 | 20,000 |
1985/06/05 | 483 | 483 | 474 | 474 | 41,000 |
1985/06/04 | 473 | 484 | 473 | 482 | 39,000 |
1985/06/03 | 490 | 490 | 471 | 471 | 24,000 |
1985/06/01 | 470 | 490 | 470 | 490 | 42,000 |
1985/05/31 | 466 | 469 | 466 | 469 | 14,000 |
1985/05/30 | 471 | 471 | 467 | 467 | 56,000 |
1985/05/29 | 482 | 482 | 470 | 480 | 44,000 |
1985/05/28 | 492 | 492 | 481 | 482 | 63,000 |
1985/05/27 | 488 | 500 | 483 | 494 | 241,000 |
1985/05/25 | 470 | 475 | 465 | 474 | 58,000 |
1985/05/24 | 464 | 479 | 464 | 465 | 196,000 |
1985/05/23 | 453 | 460 | 450 | 460 | 115,000 |
1985/05/22 | 450 | 453 | 450 | 450 | 98,000 |
1985/05/21 | 442 | 450 | 441 | 450 | 87,000 |
1985/05/20 | 449 | 449 | 435 | 440 | 51,000 |
1985/05/18 | 434 | 450 | 433 | 447 | 70,000 |
1985/05/17 | 423 | 435 | 423 | 430 | 27,000 |
1985/05/16 | 420 | 420 | 417 | 417 | 9,000 |
1985/05/15 | 412 | 418 | 412 | 418 | 27,000 |
1985/05/14 | 426 | 428 | 418 | 419 | 20,000 |
1985/05/13 | 437 | 437 | 425 | 425 | 45,000 |
1985/05/10 | 456 | 456 | 434 | 440 | 100,000 |
1985/05/09 | 416 | 470 | 416 | 462 | 351,000 |
1985/05/08 | 414 | 428 | 414 | 420 | 151,000 |
1985/05/07 | 419 | 420 | 410 | 419 | 129,000 |
1985/05/04 | 400 | 419 | 400 | 415 | 143,000 |
1985/05/02 | 390 | 400 | 390 | 399 | 113,000 |
1985/05/01 | 389 | 389 | 386 | 388 | 124,000 |
1985/04/30 | 375 | 386 | 375 | 386 | 61,000 |
1985/04/27 | 376 | 376 | 370 | 370 | 26,000 |
1985/04/26 | 366 | 379 | 366 | 379 | 35,000 |
1985/04/25 | 371 | 371 | 366 | 367 | 12,000 |
1985/04/24 | 371 | 375 | 370 | 370 | 28,000 |
1985/04/23 | 375 | 377 | 371 | 371 | 16,000 |
1985/04/22 | 369 | 378 | 369 | 375 | 50,000 |
1985/04/20 | 375 | 375 | 371 | 371 | 27,000 |
1985/04/19 | 367 | 378 | 367 | 371 | 43,000 |
1985/04/18 | 358 | 369 | 358 | 369 | 44,000 |
1985/04/17 | 355 | 356 | 355 | 356 | 9,000 |
1985/04/16 | 366 | 366 | 356 | 356 | 36,000 |
1985/04/15 | 366 | 366 | 366 | 366 | 18,000 |
1985/04/12 | 364 | 366 | 364 | 366 | 33,000 |
1985/04/11 | 363 | 366 | 360 | 365 | 28,000 |
1985/04/10 | 366 | 366 | 366 | 366 | 10,000 |
1985/04/09 | 369 | 369 | 365 | 365 | 19,000 |
1985/04/08 | 379 | 380 | 366 | 366 | 46,000 |
1985/04/06 | 362 | 380 | 362 | 380 | 120,000 |
1985/04/05 | 361 | 370 | 361 | 362 | 66,000 |
1985/04/04 | 358 | 360 | 355 | 357 | 117,000 |
1985/04/03 | 346 | 359 | 346 | 359 | 10,000 |
1985/04/02 | 340 | 343 | 340 | 343 | 12,000 |
1985/04/01 | 339 | 339 | 337 | 337 | 4,000 |
1985/03/30 | 339 | 340 | 339 | 340 | 7,000 |
1985/03/29 | 336 | 339 | 336 | 339 | 11,000 |
1985/03/28 | 339 | 339 | 339 | 339 | 1,000 |
1985/03/27 | 335 | 335 | 331 | 331 | 2,000 |
1985/03/26 | 338 | 338 | 330 | 330 | 30,000 |
1985/03/25 | 335 | 338 | 335 | 338 | 15,000 |
1985/03/23 | 335 | 335 | 335 | 335 | 5,000 |
1985/03/22 | 329 | 331 | 329 | 331 | 32,000 |
1985/03/20 | 328 | 330 | 328 | 330 | 16,000 |
1985/03/19 | 328 | 330 | 328 | 330 | 7,000 |
1985/03/18 | 329 | 329 | 328 | 328 | 10,000 |
1985/03/16 | 329 | 329 | 329 | 329 | 2,000 |
1985/03/15 | 330 | 330 | 329 | 329 | 10,000 |
1985/03/14 | 328 | 329 | 328 | 329 | 12,000 |
1985/03/13 | 329 | 329 | 328 | 328 | 15,000 |
1985/03/12 | 329 | 330 | 329 | 329 | 26,000 |
1985/03/11 | 338 | 339 | 338 | 338 | 8,000 |
1985/03/08 | 339 | 339 | 339 | 339 | 2,000 |
1985/03/07 | 340 | 341 | 335 | 340 | 12,000 |
1985/03/06 | 332 | 340 | 332 | 338 | 11,000 |
1985/03/05 | 331 | 331 | 329 | 329 | 15,000 |
1985/03/04 | 331 | 335 | 331 | 335 | 14,000 |
1985/03/02 | 331 | 331 | 331 | 331 | 7,000 |
1985/03/01 | 335 | 335 | 329 | 329 | 12,000 |
1985/02/27 | 335 | 340 | 335 | 340 | 8,000 |
1985/02/26 | 328 | 332 | 328 | 332 | 7,000 |
1985/02/25 | 335 | 338 | 333 | 333 | 10,000 |
1985/02/23 | 345 | 345 | 340 | 340 | 56,000 |
1985/02/22 | 349 | 349 | 346 | 346 | 23,000 |
1985/02/21 | 347 | 347 | 345 | 347 | 15,000 |
1985/02/20 | 346 | 350 | 346 | 347 | 22,000 |
1985/02/19 | 350 | 350 | 345 | 350 | 23,000 |
1985/02/18 | 352 | 352 | 345 | 350 | 24,000 |
1985/02/16 | 350 | 355 | 349 | 350 | 9,000 |
1985/02/15 | 347 | 350 | 347 | 349 | 52,000 |
1985/02/14 | 338 | 342 | 338 | 342 | 5,000 |
1985/02/13 | 343 | 343 | 336 | 340 | 31,000 |
1985/02/12 | 335 | 340 | 335 | 340 | 26,000 |
1985/02/08 | 337 | 340 | 337 | 337 | 9,000 |
1985/02/07 | 335 | 335 | 335 | 335 | 17,000 |
1985/02/06 | 344 | 344 | 336 | 336 | 9,000 |
1985/02/05 | 340 | 340 | 340 | 340 | 6,000 |
1985/02/04 | 331 | 335 | 331 | 332 | 38,000 |
1985/02/01 | 335 | 335 | 335 | 335 | 9,000 |
1985/01/31 | 335 | 335 | 334 | 335 | 19,000 |
1985/01/30 | 332 | 333 | 331 | 333 | 8,000 |
1985/01/29 | 331 | 331 | 331 | 331 | 5,000 |
1985/01/28 | 330 | 330 | 330 | 330 | 2,000 |
1985/01/26 | 337 | 337 | 333 | 333 | 14,000 |
1985/01/25 | 338 | 338 | 335 | 335 | 16,000 |
1985/01/24 | 340 | 340 | 340 | 340 | 7,000 |
1985/01/22 | 340 | 340 | 340 | 340 | 16,000 |
1985/01/21 | 333 | 338 | 333 | 338 | 8,000 |
1985/01/18 | 333 | 333 | 331 | 333 | 9,000 |
1985/01/17 | 331 | 333 | 331 | 333 | 3,000 |
1985/01/16 | 329 | 329 | 325 | 325 | 16,000 |
1985/01/14 | 329 | 329 | 325 | 329 | 44,000 |
1985/01/11 | 329 | 329 | 329 | 329 | 9,000 |
1985/01/08 | 335 | 335 | 335 | 335 | 1,000 |
1985/01/07 | 331 | 331 | 331 | 331 | 1,000 |
1985/01/04 | 328 | 328 | 328 | 328 | 1,000 |