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 |