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 |
---|---|---|---|---|---|
1992/12/30 | 583 | 583 | 583 | 583 | 2,000 |
1992/12/29 | 612 | 612 | 612 | 612 | 4,000 |
1992/12/28 | 572 | 572 | 572 | 572 | 7,000 |
1992/12/25 | 635 | 635 | 616 | 616 | 15,000 |
1992/12/24 | 640 | 640 | 635 | 635 | 7,000 |
1992/12/22 | 650 | 652 | 640 | 640 | 25,000 |
1992/12/21 | 656 | 658 | 649 | 650 | 16,000 |
1992/12/18 | 640 | 650 | 628 | 650 | 19,000 |
1992/12/17 | 620 | 620 | 620 | 620 | 13,000 |
1992/12/16 | 589 | 605 | 580 | 580 | 38,000 |
1992/12/15 | 570 | 589 | 570 | 571 | 25,000 |
1992/12/14 | 564 | 564 | 563 | 563 | 2,000 |
1992/12/11 | 561 | 563 | 561 | 561 | 10,000 |
1992/12/10 | 555 | 560 | 555 | 556 | 9,000 |
1992/12/08 | 550 | 550 | 545 | 550 | 14,000 |
1992/12/07 | 565 | 565 | 550 | 550 | 36,000 |
1992/12/03 | 565 | 565 | 565 | 565 | 1,000 |
1992/12/02 | 570 | 570 | 570 | 570 | 1,000 |
1992/12/01 | 571 | 575 | 570 | 570 | 12,000 |
1992/11/27 | 620 | 620 | 620 | 620 | 4,000 |
1992/11/25 | 648 | 648 | 648 | 648 | 11,000 |
1992/11/24 | 649 | 649 | 649 | 649 | 1,000 |
1992/11/19 | 660 | 660 | 660 | 660 | 9,000 |
1992/11/18 | 665 | 665 | 660 | 660 | 27,000 |
1992/11/17 | 660 | 660 | 650 | 660 | 13,000 |
1992/11/16 | 640 | 655 | 640 | 650 | 28,000 |
1992/11/13 | 637 | 637 | 637 | 637 | 1,000 |
1992/11/12 | 635 | 635 | 635 | 635 | 6,000 |
1992/11/11 | 630 | 635 | 630 | 635 | 5,000 |
1992/11/09 | 659 | 659 | 659 | 659 | 1,000 |
1992/11/06 | 660 | 660 | 660 | 660 | 3,000 |
1992/11/05 | 660 | 660 | 660 | 660 | 4,000 |
1992/11/04 | 650 | 650 | 650 | 650 | 1,000 |
1992/11/02 | 650 | 650 | 650 | 650 | 9,000 |
1992/10/30 | 650 | 650 | 650 | 650 | 2,000 |
1992/10/29 | 650 | 650 | 650 | 650 | 4,000 |
1992/10/28 | 650 | 650 | 650 | 650 | 9,000 |
1992/10/27 | 630 | 638 | 630 | 631 | 4,000 |
1992/10/26 | 630 | 630 | 630 | 630 | 12,000 |
1992/10/23 | 630 | 630 | 630 | 630 | 2,000 |
1992/10/22 | 615 | 630 | 615 | 630 | 4,000 |
1992/10/21 | 600 | 605 | 600 | 605 | 4,000 |
1992/10/20 | 580 | 590 | 580 | 590 | 6,000 |
1992/10/19 | 575 | 580 | 575 | 580 | 3,000 |
1992/10/16 | 555 | 565 | 555 | 565 | 4,000 |
1992/10/13 | 550 | 550 | 525 | 525 | 6,000 |
1992/10/09 | 551 | 555 | 551 | 551 | 3,000 |
1992/10/08 | 551 | 551 | 551 | 551 | 2,000 |
1992/10/06 | 580 | 580 | 580 | 580 | 1,000 |
1992/10/02 | 600 | 600 | 600 | 600 | 1,000 |
1992/10/01 | 610 | 620 | 610 | 620 | 2,000 |
1992/09/30 | 600 | 600 | 600 | 600 | 3,000 |
1992/09/28 | 650 | 650 | 650 | 650 | 3,000 |
1992/09/25 | 650 | 670 | 650 | 650 | 15,000 |
1992/09/24 | 650 | 650 | 650 | 650 | 5,000 |
1992/09/21 | 698 | 698 | 695 | 698 | 3,000 |
1992/09/18 | 700 | 705 | 700 | 705 | 13,000 |
1992/09/17 | 685 | 700 | 685 | 700 | 24,000 |
1992/09/16 | 616 | 685 | 616 | 685 | 29,000 |
1992/09/10 | 650 | 670 | 650 | 655 | 16,000 |
1992/09/09 | 645 | 645 | 645 | 645 | 2,000 |
1992/09/08 | 640 | 650 | 640 | 650 | 6,000 |
1992/09/07 | 660 | 660 | 640 | 640 | 7,000 |
1992/09/04 | 670 | 680 | 661 | 661 | 11,000 |
1992/09/03 | 650 | 650 | 650 | 650 | 1,000 |
1992/09/02 | 650 | 650 | 650 | 650 | 1,000 |
1992/09/01 | 661 | 670 | 661 | 670 | 4,000 |
1992/08/31 | 660 | 670 | 660 | 661 | 13,000 |
1992/08/28 | 650 | 660 | 650 | 650 | 9,000 |
1992/08/27 | 650 | 660 | 650 | 660 | 4,000 |
1992/08/26 | 650 | 650 | 650 | 650 | 5,000 |
1992/08/25 | 630 | 650 | 630 | 650 | 24,000 |
1992/08/24 | 610 | 620 | 610 | 620 | 3,000 |
1992/08/21 | 560 | 580 | 560 | 580 | 10,000 |
1992/08/20 | 550 | 550 | 550 | 550 | 1,000 |
1992/08/19 | 530 | 530 | 530 | 530 | 27,000 |
1992/08/18 | 530 | 530 | 530 | 530 | 4,000 |
1992/08/13 | 510 | 510 | 490 | 490 | 9,000 |
1992/08/10 | 550 | 550 | 550 | 550 | 1,000 |
1992/08/05 | 550 | 550 | 550 | 550 | 4,000 |
1992/08/03 | 600 | 600 | 600 | 600 | 1,000 |
1992/07/31 | 585 | 585 | 585 | 585 | 5,000 |
1992/07/27 | 645 | 645 | 645 | 645 | 10,000 |
1992/07/24 | 640 | 640 | 640 | 640 | 11,000 |
1992/07/22 | 650 | 650 | 640 | 640 | 7,000 |
1992/07/21 | 650 | 650 | 650 | 650 | 8,000 |
1992/07/20 | 650 | 650 | 650 | 650 | 16,000 |
1992/07/17 | 650 | 650 | 650 | 650 | 6,000 |
1992/07/15 | 649 | 650 | 649 | 650 | 13,000 |
1992/07/14 | 648 | 649 | 648 | 649 | 10,000 |
1992/07/13 | 642 | 642 | 642 | 642 | 1,000 |
1992/07/10 | 630 | 630 | 630 | 630 | 10,000 |
1992/07/08 | 620 | 620 | 620 | 620 | 4,000 |
1992/07/07 | 620 | 620 | 620 | 620 | 1,000 |
1992/07/06 | 610 | 613 | 610 | 613 | 9,000 |
1992/07/02 | 602 | 602 | 602 | 602 | 3,000 |
1992/07/01 | 600 | 600 | 600 | 600 | 1,000 |
1992/06/26 | 620 | 630 | 620 | 630 | 20,000 |
1992/06/25 | 610 | 610 | 610 | 610 | 1,000 |
1992/06/23 | 610 | 610 | 585 | 585 | 12,000 |
1992/06/22 | 610 | 610 | 610 | 610 | 5,000 |
1992/06/19 | 610 | 610 | 610 | 610 | 6,000 |
1992/06/18 | 610 | 610 | 610 | 610 | 27,000 |
1992/06/17 | 610 | 610 | 610 | 610 | 9,000 |
1992/06/16 | 595 | 600 | 595 | 600 | 4,000 |
1992/06/15 | 595 | 595 | 595 | 595 | 13,000 |
1992/06/12 | 595 | 595 | 585 | 595 | 9,000 |
1992/06/11 | 585 | 585 | 585 | 585 | 1,000 |
1992/06/10 | 591 | 591 | 583 | 583 | 2,000 |
1992/06/08 | 594 | 594 | 581 | 581 | 6,000 |
1992/06/05 | 580 | 580 | 580 | 580 | 2,000 |
1992/06/04 | 631 | 631 | 600 | 600 | 10,000 |
1992/06/03 | 631 | 631 | 631 | 631 | 9,000 |
1992/06/01 | 630 | 630 | 630 | 630 | 6,000 |
1992/05/29 | 630 | 630 | 620 | 630 | 3,000 |
1992/05/28 | 610 | 620 | 610 | 620 | 10,000 |
1992/05/27 | 621 | 621 | 620 | 620 | 6,000 |
1992/05/25 | 610 | 610 | 610 | 610 | 3,000 |
1992/05/22 | 610 | 610 | 610 | 610 | 6,000 |
1992/05/21 | 634 | 634 | 620 | 620 | 6,000 |
1992/05/20 | 630 | 640 | 630 | 640 | 3,000 |
1992/05/19 | 623 | 635 | 616 | 630 | 17,000 |
1992/05/18 | 635 | 635 | 633 | 633 | 58,000 |
1992/05/15 | 630 | 630 | 630 | 630 | 5,000 |
1992/05/14 | 620 | 620 | 600 | 600 | 14,000 |
1992/05/13 | 645 | 645 | 630 | 630 | 4,000 |
1992/05/12 | 626 | 649 | 626 | 635 | 27,000 |
1992/05/11 | 600 | 625 | 600 | 625 | 71,000 |
1992/05/08 | 610 | 610 | 610 | 610 | 6,000 |
1992/05/07 | 592 | 600 | 590 | 600 | 23,000 |
1992/05/06 | 600 | 600 | 590 | 593 | 22,000 |
1992/05/01 | 600 | 600 | 590 | 590 | 8,000 |
1992/04/30 | 580 | 580 | 580 | 580 | 5,000 |
1992/04/28 | 560 | 565 | 560 | 560 | 13,000 |
1992/04/27 | 550 | 560 | 550 | 560 | 5,000 |
1992/04/24 | 553 | 553 | 553 | 553 | 7,000 |
1992/04/23 | 540 | 540 | 540 | 540 | 11,000 |
1992/04/22 | 600 | 600 | 580 | 580 | 9,000 |
1992/04/20 | 635 | 645 | 630 | 630 | 17,000 |
1992/04/17 | 630 | 635 | 630 | 635 | 38,000 |
1992/04/16 | 625 | 625 | 625 | 625 | 25,000 |
1992/04/15 | 599 | 601 | 599 | 600 | 10,000 |
1992/04/14 | 580 | 581 | 580 | 580 | 6,000 |
1992/04/13 | 566 | 570 | 566 | 570 | 12,000 |
1992/04/09 | 540 | 540 | 540 | 540 | 13,000 |
1992/04/08 | 586 | 586 | 550 | 550 | 19,000 |
1992/04/07 | 620 | 620 | 585 | 585 | 7,000 |
1992/04/06 | 620 | 620 | 620 | 620 | 8,000 |
1992/04/03 | 586 | 586 | 586 | 586 | 1,000 |
1992/04/02 | 597 | 597 | 585 | 585 | 23,000 |
1992/04/01 | 653 | 653 | 595 | 595 | 18,000 |
1992/03/31 | 661 | 661 | 653 | 653 | 4,000 |
1992/03/30 | 652 | 652 | 651 | 651 | 6,000 |
1992/03/26 | 660 | 660 | 651 | 651 | 10,000 |
1992/03/25 | 684 | 685 | 675 | 685 | 172,000 |
1992/03/24 | 686 | 690 | 684 | 684 | 207,000 |
1992/03/23 | 690 | 695 | 681 | 686 | 52,000 |
1992/03/19 | 690 | 695 | 690 | 695 | 26,000 |
1992/03/18 | 700 | 700 | 695 | 695 | 12,000 |
1992/03/17 | 730 | 730 | 700 | 700 | 11,000 |
1992/03/16 | 735 | 740 | 735 | 739 | 45,000 |
1992/03/13 | 739 | 739 | 735 | 735 | 4,000 |
1992/03/12 | 750 | 750 | 740 | 740 | 55,000 |
1992/03/11 | 755 | 755 | 750 | 750 | 4,000 |
1992/03/10 | 785 | 785 | 785 | 785 | 2,000 |
1992/03/09 | 756 | 766 | 756 | 766 | 2,000 |
1992/03/06 | 750 | 750 | 740 | 740 | 4,000 |
1992/03/05 | 772 | 781 | 750 | 750 | 13,000 |
1992/03/03 | 802 | 802 | 801 | 802 | 11,000 |
1992/03/02 | 811 | 811 | 801 | 801 | 4,000 |
1992/02/28 | 781 | 781 | 781 | 781 | 11,000 |
1992/02/27 | 820 | 825 | 810 | 810 | 7,000 |
1992/02/26 | 810 | 810 | 810 | 810 | 1,000 |
1992/02/25 | 811 | 811 | 811 | 811 | 1,000 |
1992/02/24 | 837 | 837 | 830 | 830 | 76,000 |
1992/02/21 | 825 | 836 | 820 | 836 | 26,000 |
1992/02/20 | 820 | 820 | 815 | 815 | 2,000 |
1992/02/19 | 839 | 839 | 820 | 820 | 37,000 |
1992/02/18 | 850 | 850 | 850 | 850 | 5,000 |
1992/02/17 | 839 | 840 | 839 | 840 | 5,000 |
1992/02/14 | 880 | 885 | 880 | 885 | 4,000 |
1992/02/13 | 880 | 880 | 880 | 880 | 2,000 |
1992/02/12 | 888 | 888 | 880 | 880 | 4,000 |
1992/02/10 | 930 | 930 | 905 | 905 | 3,000 |
1992/02/06 | 930 | 930 | 930 | 930 | 1,000 |
1992/02/05 | 959 | 959 | 959 | 959 | 4,000 |
1992/02/04 | 959 | 959 | 959 | 959 | 1,000 |
1992/02/03 | 960 | 960 | 960 | 960 | 1,000 |
1992/01/31 | 960 | 960 | 960 | 960 | 2,000 |
1992/01/30 | 960 | 960 | 960 | 960 | 2,000 |
1992/01/28 | 970 | 970 | 970 | 970 | 2,000 |
1992/01/27 | 970 | 970 | 970 | 970 | 2,000 |
1992/01/24 | 970 | 970 | 970 | 970 | 4,000 |
1992/01/23 | 975 | 975 | 975 | 975 | 4,000 |
1992/01/22 | 955 | 957 | 955 | 955 | 15,000 |
1992/01/21 | 950 | 955 | 950 | 955 | 2,000 |
1992/01/20 | 946 | 946 | 945 | 945 | 4,000 |
1992/01/17 | 940 | 942 | 940 | 942 | 2,007,000 |
1992/01/16 | 940 | 940 | 940 | 940 | 2,026,000 |
1992/01/13 | 940 | 940 | 940 | 940 | 3,000 |
1992/01/09 | 945 | 945 | 945 | 945 | 1,000 |
1992/01/08 | 942 | 942 | 942 | 942 | 1,000 |
1992/01/07 | 941 | 942 | 941 | 942 | 2,000 |
1992/01/06 | 940 | 940 | 940 | 940 | 5,000 |