日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 2,230 2,300 2,230 2,300 21,000
1989/12/28 2,250 2,280 2,230 2,230 25,000
1989/12/27 2,260 2,290 2,250 2,250 29,000
1989/12/26 2,210 2,270 2,210 2,230 23,000
1989/12/25 2,330 2,330 2,200 2,200 42,000
1989/12/22 2,240 2,340 2,240 2,300 351,000
1989/12/21 2,300 2,300 2,200 2,200 389,000
1989/12/20 2,300 2,340 2,280 2,340 107,000
1989/12/19 2,200 2,300 2,200 2,300 37,000
1989/12/18 2,270 2,270 2,230 2,270 22,000
1989/12/15 2,220 2,240 2,210 2,230 19,000
1989/12/14 2,290 2,300 2,260 2,260 15,000
1989/12/13 2,190 2,300 2,190 2,250 76,000
1989/12/12 2,220 2,220 2,200 2,200 64,000
1989/12/11 2,180 2,220 2,180 2,200 58,000
1989/12/08 2,240 2,330 2,170 2,220 105,000
1989/12/07 2,240 2,260 2,230 2,240 34,000
1989/12/06 2,160 2,270 2,150 2,230 36,000
1989/12/05 2,160 2,160 2,150 2,150 35,000
1989/12/04 2,170 2,170 2,160 2,160 14,000
1989/12/01 2,190 2,190 2,170 2,170 11,000
1989/11/30 2,160 2,200 2,160 2,200 16,000
1989/11/29 2,160 2,180 2,130 2,180 61,000
1989/11/28 2,180 2,200 2,150 2,170 27,000
1989/11/27 2,150 2,200 2,150 2,200 19,000
1989/11/24 2,200 2,210 2,110 2,190 54,000
1989/11/22 2,110 2,190 2,110 2,190 93,000
1989/11/21 2,160 2,160 2,150 2,150 27,000
1989/11/20 2,200 2,200 2,170 2,200 34,000
1989/11/17 2,200 2,250 2,200 2,200 38,000
1989/11/16 2,200 2,220 2,180 2,200 68,000
1989/11/15 2,200 2,220 2,200 2,200 29,000
1989/11/14 2,250 2,250 2,200 2,230 33,000
1989/11/13 2,290 2,290 2,250 2,250 5,000
1989/11/10 2,190 2,250 2,190 2,240 18,000
1989/11/09 2,210 2,240 2,190 2,190 47,000
1989/11/08 2,200 2,220 2,200 2,200 394,000
1989/11/07 2,230 2,250 2,200 2,250 41,000
1989/11/06 2,200 2,200 2,190 2,190 21,000
1989/11/02 2,220 2,240 2,220 2,220 22,000
1989/11/01 2,210 2,220 2,180 2,220 19,000
1989/10/31 2,180 2,180 2,160 2,170 18,000
1989/10/30 2,210 2,260 2,210 2,260 33,000
1989/10/27 2,250 2,280 2,250 2,250 46,000
1989/10/26 2,330 2,350 2,300 2,300 49,000
1989/10/25 2,400 2,400 2,330 2,330 30,000
1989/10/24 2,400 2,400 2,350 2,400 133,000
1989/10/23 2,390 2,430 2,390 2,430 25,000
1989/10/20 2,410 2,460 2,380 2,380 65,000
1989/10/19 2,360 2,420 2,360 2,380 32,000
1989/10/18 2,390 2,390 2,330 2,390 68,000
1989/10/17 2,360 2,450 2,320 2,390 73,000
1989/10/16 2,400 2,400 2,330 2,390 92,000
1989/10/13 2,320 2,440 2,310 2,440 57,000
1989/10/12 2,400 2,430 2,310 2,310 66,000
1989/10/11 2,400 2,430 2,400 2,400 28,000
1989/10/09 2,440 2,440 2,330 2,330 19,000
1989/10/06 2,360 2,400 2,330 2,330 33,000
1989/10/05 2,420 2,420 2,360 2,400 95,000
1989/10/04 2,400 2,470 2,370 2,430 75,000
1989/10/03 2,490 2,490 2,310 2,420 61,000
1989/10/02 2,520 2,520 2,480 2,480 114,000
1989/09/29 2,520 2,520 2,450 2,450 87,000
1989/09/28 2,430 2,490 2,430 2,480 187,000
1989/09/27 2,400 2,560 2,400 2,470 530,000
1989/09/26 2,400 2,440 2,370 2,400 206,000
1989/09/25 2,440 2,450 2,380 2,400 100,000
1989/09/22 2,470 2,520 2,400 2,450 104,000
1989/09/21 2,560 2,590 2,460 2,480 281,000
1989/09/20 2,480 2,560 2,440 2,480 305,000
1989/09/19 2,350 2,490 2,350 2,480 149,000
1989/09/18 2,320 2,370 2,320 2,360 59,000
1989/09/14 2,380 2,390 2,310 2,310 204,000
1989/09/13 2,380 2,490 2,380 2,400 348,000
1989/09/12 2,340 2,500 2,330 2,380 247,000
1989/09/11 2,490 2,600 2,330 2,340 625,000
1989/09/08 2,550 2,620 2,500 2,550 1,528,000
1989/09/07 2,080 2,460 2,080 2,380 1,372,000
1989/09/06 2,080 2,150 2,080 2,080 285,000
1989/09/05 2,130 2,170 2,100 2,100 125,000
1989/09/04 2,160 2,180 2,140 2,140 260,000
1989/09/01 2,150 2,200 2,120 2,180 586,000
1989/08/31 2,070 2,270 2,070 2,110 2,107,000
1989/08/30 1,860 2,040 1,860 2,040 505,000
1989/08/29 1,870 1,920 1,850 1,890 161,000
1989/08/28 1,910 1,920 1,870 1,870 24,000
1989/08/25 1,880 1,950 1,870 1,950 53,000
1989/08/24 1,890 1,900 1,880 1,880 63,000
1989/08/23 1,910 1,910 1,880 1,880 38,000
1989/08/22 1,930 1,930 1,870 1,910 50,000
1989/08/21 1,960 1,990 1,920 1,920 134,000
1989/08/18 1,900 2,020 1,860 2,000 883,000
1989/08/17 1,800 1,900 1,800 1,870 186,000
1989/08/16 1,810 1,810 1,790 1,790 58,000
1989/08/15 1,820 1,830 1,790 1,800 81,000
1989/08/14 1,780 1,810 1,780 1,790 106,000
1989/08/11 1,760 1,780 1,750 1,780 47,000
1989/08/10 1,770 1,770 1,730 1,770 55,000
1989/08/09 1,760 1,770 1,740 1,770 85,000
1989/08/08 1,740 1,750 1,740 1,740 28,000
1989/08/07 1,750 1,770 1,720 1,730 91,000
1989/08/04 1,750 1,750 1,720 1,720 31,000
1989/08/03 1,710 1,770 1,700 1,730 274,000
1989/08/02 1,650 1,710 1,650 1,690 166,000
1989/08/01 1,620 1,660 1,610 1,630 85,000
1989/07/31 1,680 1,680 1,600 1,620 64,000
1989/07/28 1,650 1,650 1,650 1,650 9,000
1989/07/27 1,670 1,670 1,650 1,650 18,000
1989/07/26 1,690 1,700 1,680 1,680 75,000
1989/07/25 1,610 1,700 1,610 1,690 47,000
1989/07/24 1,640 1,640 1,600 1,600 2,000
1989/07/21 1,650 1,650 1,650 1,650 5,000
1989/07/20 1,690 1,690 1,660 1,680 26,000
1989/07/19 1,560 1,690 1,560 1,690 633,000
1989/07/18 1,560 1,560 1,560 1,560 1,000
1989/07/17 1,610 1,610 1,600 1,600 3,000
1989/07/14 1,650 1,660 1,650 1,650 18,000
1989/07/13 1,620 1,650 1,620 1,650 16,000
1989/07/12 1,600 1,650 1,600 1,650 16,000
1989/07/11 1,590 1,620 1,590 1,600 10,000
1989/07/10 1,600 1,630 1,580 1,580 34,000
1989/07/07 1,590 1,590 1,580 1,580 21,000
1989/07/06 1,580 1,580 1,560 1,580 6,000
1989/07/05 1,530 1,530 1,510 1,520 29,000
1989/07/04 1,530 1,530 1,500 1,500 27,000
1989/07/03 1,500 1,500 1,500 1,500 56,000
1989/06/30 1,580 1,580 1,580 1,580 8,000
1989/06/29 1,520 1,520 1,520 1,520 9,000
1989/06/28 1,550 1,590 1,550 1,590 7,000
1989/06/27 1,550 1,550 1,550 1,550 5,000
1989/06/26 1,590 1,590 1,570 1,570 2,000
1989/06/23 1,590 1,600 1,580 1,600 10,000
1989/06/22 1,560 1,590 1,560 1,590 3,000
1989/06/21 1,550 1,580 1,550 1,560 24,000
1989/06/20 1,550 1,550 1,500 1,500 14,000
1989/06/19 1,530 1,550 1,500 1,550 14,000
1989/06/16 1,520 1,520 1,500 1,500 87,000
1989/06/15 1,560 1,560 1,550 1,550 46,000
1989/06/14 1,560 1,560 1,550 1,550 31,000
1989/06/13 1,580 1,580 1,550 1,580 35,000
1989/06/12 1,660 1,660 1,600 1,600 48,000
1989/06/09 1,670 1,670 1,660 1,660 6,000
1989/06/08 1,700 1,700 1,700 1,700 9,000
1989/06/07 1,700 1,700 1,670 1,670 15,000
1989/06/06 1,700 1,700 1,650 1,660 24,000
1989/06/05 1,710 1,710 1,670 1,670 19,000
1989/06/02 1,700 1,710 1,670 1,670 10,000
1989/06/01 1,680 1,690 1,670 1,670 17,000
1989/05/31 1,710 1,710 1,650 1,650 38,000
1989/05/30 1,700 1,710 1,660 1,710 26,000
1989/05/29 1,710 1,710 1,700 1,710 19,000
1989/05/26 1,720 1,720 1,670 1,670 73,000
1989/05/25 1,710 1,710 1,690 1,700 61,000
1989/05/24 1,710 1,710 1,710 1,710 10,000
1989/05/23 1,680 1,700 1,650 1,650 20,000
1989/05/22 1,700 1,700 1,650 1,650 27,000
1989/05/19 1,700 1,700 1,680 1,700 38,000
1989/05/18 1,680 1,700 1,660 1,700 24,000
1989/05/17 1,710 1,710 1,680 1,680 17,000
1989/05/16 1,680 1,690 1,660 1,690 15,000
1989/05/15 1,650 1,650 1,620 1,620 52,000
1989/05/12 1,650 1,650 1,600 1,600 45,000
1989/05/11 1,620 1,620 1,620 1,620 3,000
1989/05/10 1,620 1,620 1,620 1,620 5,000
1989/05/09 1,640 1,640 1,580 1,620 25,000
1989/05/08 1,670 1,670 1,670 1,670 8,000
1989/05/02 1,660 1,700 1,660 1,690 25,000
1989/05/01 1,660 1,690 1,650 1,660 28,000
1989/04/28 1,610 1,630 1,610 1,620 16,000
1989/04/27 1,630 1,630 1,600 1,600 30,000
1989/04/26 1,590 1,650 1,590 1,650 3,000
1989/04/25 1,590 1,590 1,590 1,590 5,000
1989/04/24 1,600 1,650 1,600 1,600 5,000
1989/04/21 1,600 1,600 1,560 1,600 22,000
1989/04/20 1,580 1,590 1,580 1,590 28,000
1989/04/19 1,700 1,700 1,560 1,560 34,000
1989/04/18 1,720 1,720 1,690 1,690 30,000
1989/04/17 1,650 1,650 1,650 1,650 14,000
1989/04/14 1,610 1,610 1,600 1,600 17,000
1989/04/13 1,600 1,620 1,600 1,600 9,000
1989/04/12 1,600 1,630 1,600 1,600 28,000
1989/04/11 1,600 1,600 1,600 1,600 14,000
1989/04/07 1,620 1,620 1,590 1,590 29,000
1989/04/06 1,620 1,620 1,620 1,620 6,000
1989/04/05 1,630 1,630 1,620 1,620 5,000
1989/04/03 1,630 1,630 1,620 1,620 6,000
1989/03/31 1,660 1,670 1,640 1,670 6,000
1989/03/30 1,630 1,630 1,630 1,630 13,000
1989/03/29 1,660 1,660 1,660 1,660 29,000
1989/03/28 1,600 1,640 1,600 1,600 11,000
1989/03/27 1,650 1,650 1,550 1,550 26,000
1989/03/24 1,670 1,670 1,620 1,620 13,000
1989/03/23 1,690 1,700 1,650 1,700 12,000
1989/03/22 1,690 1,690 1,690 1,690 8,000
1989/03/20 1,700 1,740 1,700 1,740 11,000
1989/03/17 1,690 1,720 1,690 1,700 24,000
1989/03/16 1,740 1,740 1,700 1,710 28,000
1989/03/15 1,720 1,720 1,610 1,610 79,000
1989/03/14 1,710 1,710 1,710 1,710 9,000
1989/03/13 1,760 1,760 1,710 1,710 19,000
1989/03/10 1,710 1,720 1,710 1,720 4,000
1989/03/09 1,800 1,800 1,800 1,800 15,000
1989/03/08 1,830 1,830 1,820 1,820 10,000
1989/03/07 1,850 1,850 1,830 1,830 105,000
1989/03/06 1,850 1,860 1,850 1,850 70,000
1989/03/03 1,840 1,860 1,800 1,850 92,000
1989/03/02 1,720 1,900 1,720 1,900 68,000
1989/03/01 1,750 1,750 1,720 1,730 24,000
1989/02/28 1,750 1,750 1,720 1,720 6,000
1989/02/27 1,720 1,770 1,700 1,770 43,000
1989/02/23 1,720 1,740 1,700 1,700 52,000
1989/02/22 0 0 0 0 0
1989/02/22 1 -> 1.10 分割
1989/02/21 1,850 1,860 1,770 1,770 58,000
1989/02/20 1,790 1,820 1,740 1,820 65,000
1989/02/17 1,780 1,820 1,780 1,780 27,000
1989/02/16 1,810 1,810 1,780 1,780 25,000
1989/02/15 1,820 1,820 1,800 1,800 61,000
1989/02/14 1,830 1,830 1,800 1,810 162,000
1989/02/13 1,840 1,840 1,800 1,830 53,000
1989/02/10 1,860 1,880 1,830 1,840 31,000
1989/02/09 1,830 1,900 1,830 1,860 60,000
1989/02/08 1,840 1,840 1,830 1,830 29,000
1989/02/07 1,830 1,850 1,830 1,850 2,000
1989/02/06 1,860 1,860 1,820 1,820 9,000
1989/02/03 1,910 1,910 1,880 1,880 22,000
1989/02/02 1,890 1,930 1,880 1,920 102,000
1989/02/01 1,890 1,890 1,880 1,880 7,000
1989/01/31 1,890 1,890 1,860 1,860 27,000
1989/01/30 1,930 1,930 1,860 1,860 13,000
1989/01/28 1,910 1,930 1,910 1,930 14,000
1989/01/27 1,950 1,950 1,910 1,910 84,000
1989/01/26 1,860 1,980 1,860 1,980 82,000
1989/01/25 1,830 1,900 1,800 1,830 55,000
1989/01/24 1,800 1,820 1,800 1,800 39,000
1989/01/23 1,810 1,820 1,780 1,780 60,000
1989/01/20 1,770 1,820 1,750 1,770 112,000
1989/01/19 1,740 1,800 1,710 1,720 104,000
1989/01/18 1,730 1,730 1,700 1,700 15,000
1989/01/17 1,720 1,740 1,720 1,720 35,000
1989/01/13 1,720 1,740 1,680 1,680 19,000
1989/01/12 1,720 1,720 1,710 1,720 15,000
1989/01/11 1,680 1,730 1,680 1,720 18,000
1989/01/10 1,740 1,740 1,710 1,740 34,000
1989/01/09 1,740 1,740 1,710 1,710 12,000
1989/01/06 1,740 1,740 1,680 1,680 5,000
1989/01/05 1,740 1,740 1,710 1,710 65,000
1989/01/04 1,790 1,800 1,770 1,770 12,000

このページの先頭へ