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 |
---|---|---|---|---|---|
1997/12/30 | 305 | 305 | 292 | 292 | 5,000 |
1997/12/29 | 307 | 307 | 295 | 295 | 21,000 |
1997/12/26 | 330 | 330 | 310 | 310 | 11,000 |
1997/12/25 | 325 | 325 | 325 | 325 | 11,000 |
1997/12/24 | 306 | 310 | 306 | 310 | 16,000 |
1997/12/22 | 339 | 339 | 305 | 307 | 12,000 |
1997/12/19 | 359 | 359 | 340 | 343 | 14,000 |
1997/12/17 | 358 | 380 | 358 | 379 | 10,000 |
1997/12/16 | 369 | 370 | 362 | 362 | 23,000 |
1997/12/15 | 345 | 390 | 345 | 390 | 75,000 |
1997/12/12 | 337 | 337 | 337 | 337 | 26,000 |
1997/12/10 | 352 | 352 | 352 | 352 | 1,000 |
1997/12/09 | 350 | 350 | 336 | 350 | 5,000 |
1997/12/08 | 364 | 364 | 352 | 352 | 5,000 |
1997/12/05 | 345 | 365 | 345 | 365 | 36,000 |
1997/12/04 | 345 | 345 | 320 | 320 | 8,000 |
1997/12/03 | 351 | 351 | 340 | 345 | 9,000 |
1997/12/02 | 364 | 364 | 357 | 364 | 4,000 |
1997/11/28 | 346 | 354 | 346 | 354 | 15,000 |
1997/11/27 | 335 | 336 | 335 | 336 | 7,000 |
1997/11/26 | 336 | 341 | 336 | 340 | 5,000 |
1997/11/25 | 364 | 364 | 336 | 336 | 26,000 |
1997/11/21 | 341 | 360 | 340 | 360 | 12,000 |
1997/11/20 | 341 | 351 | 340 | 351 | 7,000 |
1997/11/19 | 350 | 350 | 340 | 340 | 12,000 |
1997/11/18 | 375 | 375 | 360 | 370 | 6,000 |
1997/11/17 | 385 | 390 | 379 | 385 | 110,000 |
1997/11/14 | 351 | 365 | 350 | 365 | 17,000 |
1997/11/13 | 360 | 360 | 352 | 357 | 19,000 |
1997/11/12 | 360 | 365 | 360 | 365 | 14,000 |
1997/11/11 | 360 | 360 | 360 | 360 | 7,000 |
1997/11/10 | 359 | 361 | 359 | 360 | 22,000 |
1997/11/07 | 380 | 380 | 360 | 360 | 6,000 |
1997/11/06 | 392 | 392 | 390 | 390 | 18,000 |
1997/11/05 | 398 | 398 | 390 | 392 | 17,000 |
1997/11/04 | 415 | 415 | 415 | 415 | 8,000 |
1997/10/31 | 415 | 418 | 415 | 415 | 33,000 |
1997/10/30 | 415 | 415 | 415 | 415 | 16,000 |
1997/10/29 | 400 | 410 | 398 | 410 | 14,000 |
1997/10/28 | 404 | 405 | 396 | 396 | 5,000 |
1997/10/27 | 414 | 414 | 411 | 411 | 9,000 |
1997/10/24 | 430 | 430 | 420 | 420 | 14,000 |
1997/10/23 | 430 | 430 | 420 | 420 | 14,000 |
1997/10/22 | 430 | 430 | 430 | 430 | 5,000 |
1997/10/21 | 431 | 435 | 425 | 435 | 15,000 |
1997/10/20 | 440 | 440 | 440 | 440 | 3,000 |
1997/10/17 | 450 | 450 | 450 | 450 | 1,000 |
1997/10/16 | 455 | 455 | 455 | 455 | 5,000 |
1997/10/15 | 455 | 471 | 455 | 471 | 48,000 |
1997/10/14 | 440 | 445 | 430 | 445 | 9,000 |
1997/10/13 | 460 | 461 | 445 | 445 | 9,000 |
1997/10/09 | 470 | 470 | 470 | 470 | 8,000 |
1997/10/07 | 451 | 455 | 451 | 455 | 4,000 |
1997/10/06 | 451 | 451 | 451 | 451 | 4,000 |
1997/10/03 | 484 | 484 | 484 | 484 | 4,000 |
1997/10/02 | 481 | 486 | 481 | 485 | 4,000 |
1997/10/01 | 481 | 481 | 481 | 481 | 7,000 |
1997/09/30 | 496 | 496 | 495 | 495 | 12,000 |
1997/09/29 | 495 | 495 | 495 | 495 | 1,000 |
1997/09/26 | 520 | 520 | 500 | 500 | 5,000 |
1997/09/25 | 528 | 528 | 528 | 528 | 6,000 |
1997/09/24 | 530 | 530 | 498 | 498 | 7,000 |
1997/09/22 | 502 | 502 | 498 | 498 | 8,000 |
1997/09/19 | 501 | 501 | 501 | 501 | 2,000 |
1997/09/18 | 495 | 495 | 495 | 495 | 12,000 |
1997/09/17 | 539 | 539 | 505 | 505 | 8,000 |
1997/09/16 | 513 | 555 | 513 | 549 | 41,000 |
1997/09/12 | 523 | 523 | 502 | 503 | 21,000 |
1997/09/11 | 526 | 526 | 523 | 523 | 7,000 |
1997/09/10 | 526 | 526 | 526 | 526 | 1,000 |
1997/09/09 | 530 | 530 | 530 | 530 | 5,000 |
1997/09/08 | 539 | 539 | 529 | 529 | 2,000 |
1997/09/05 | 540 | 540 | 537 | 540 | 9,000 |
1997/09/04 | 525 | 535 | 525 | 535 | 6,000 |
1997/09/03 | 535 | 535 | 530 | 535 | 9,000 |
1997/09/02 | 534 | 534 | 525 | 525 | 2,000 |
1997/09/01 | 553 | 553 | 534 | 534 | 4,000 |
1997/08/29 | 532 | 543 | 523 | 543 | 5,000 |
1997/08/28 | 541 | 545 | 540 | 540 | 4,000 |
1997/08/27 | 550 | 550 | 550 | 550 | 1,000 |
1997/08/26 | 560 | 560 | 549 | 560 | 5,000 |
1997/08/25 | 577 | 577 | 551 | 562 | 8,000 |
1997/08/22 | 577 | 577 | 547 | 547 | 4,000 |
1997/08/21 | 579 | 579 | 579 | 579 | 1,000 |
1997/08/20 | 579 | 580 | 579 | 580 | 6,000 |
1997/08/19 | 584 | 584 | 579 | 580 | 21,000 |
1997/08/18 | 552 | 580 | 552 | 580 | 34,000 |
1997/08/15 | 575 | 583 | 575 | 582 | 46,000 |
1997/08/14 | 535 | 535 | 535 | 535 | 4,000 |
1997/08/13 | 536 | 536 | 535 | 535 | 2,000 |
1997/08/12 | 535 | 535 | 534 | 535 | 5,000 |
1997/08/11 | 535 | 536 | 535 | 535 | 4,000 |
1997/08/08 | 536 | 536 | 536 | 536 | 3,000 |
1997/08/07 | 534 | 534 | 534 | 534 | 5,000 |
1997/08/06 | 544 | 554 | 544 | 554 | 6,000 |
1997/08/05 | 580 | 580 | 564 | 564 | 5,000 |
1997/08/04 | 554 | 554 | 554 | 554 | 3,000 |
1997/08/01 | 559 | 560 | 559 | 560 | 4,000 |
1997/07/30 | 559 | 579 | 559 | 579 | 5,000 |
1997/07/29 | 579 | 579 | 559 | 559 | 3,000 |
1997/07/28 | 579 | 580 | 579 | 580 | 2,000 |
1997/07/25 | 589 | 589 | 588 | 588 | 7,000 |
1997/07/24 | 555 | 555 | 550 | 550 | 16,000 |
1997/07/23 | 556 | 556 | 555 | 555 | 4,000 |
1997/07/22 | 554 | 554 | 554 | 554 | 1,000 |
1997/07/18 | 552 | 553 | 551 | 553 | 3,000 |
1997/07/17 | 572 | 572 | 572 | 572 | 2,000 |
1997/07/16 | 575 | 600 | 575 | 590 | 19,000 |
1997/07/15 | 552 | 585 | 552 | 585 | 21,000 |
1997/07/14 | 551 | 552 | 551 | 552 | 2,000 |
1997/07/10 | 555 | 557 | 555 | 557 | 4,000 |
1997/07/09 | 565 | 565 | 555 | 555 | 13,000 |
1997/07/08 | 565 | 565 | 565 | 565 | 3,000 |
1997/07/07 | 582 | 582 | 571 | 572 | 13,000 |
1997/07/04 | 570 | 580 | 565 | 565 | 23,000 |
1997/07/03 | 565 | 565 | 565 | 565 | 3,000 |
1997/07/02 | 569 | 569 | 566 | 566 | 3,000 |
1997/07/01 | 566 | 575 | 561 | 561 | 11,000 |
1997/06/30 | 580 | 580 | 569 | 569 | 5,000 |
1997/06/27 | 580 | 580 | 580 | 580 | 4,000 |
1997/06/26 | 599 | 599 | 570 | 570 | 2,000 |
1997/06/25 | 599 | 599 | 597 | 599 | 11,000 |
1997/06/24 | 600 | 600 | 563 | 563 | 16,000 |
1997/06/23 | 580 | 580 | 580 | 580 | 1,000 |
1997/06/20 | 581 | 582 | 575 | 575 | 5,000 |
1997/06/19 | 581 | 582 | 581 | 582 | 2,000 |
1997/06/18 | 600 | 600 | 580 | 580 | 5,000 |
1997/06/17 | 610 | 620 | 610 | 620 | 26,000 |
1997/06/16 | 598 | 610 | 598 | 610 | 21,000 |
1997/06/13 | 597 | 597 | 597 | 597 | 7,000 |
1997/06/12 | 600 | 603 | 600 | 602 | 4,000 |
1997/06/11 | 590 | 590 | 590 | 590 | 7,000 |
1997/06/10 | 582 | 583 | 582 | 583 | 2,000 |
1997/06/09 | 603 | 603 | 602 | 602 | 3,000 |
1997/06/06 | 573 | 600 | 573 | 600 | 14,000 |
1997/06/05 | 604 | 604 | 603 | 603 | 16,000 |
1997/06/04 | 595 | 595 | 574 | 574 | 9,000 |
1997/06/03 | 605 | 605 | 605 | 605 | 4,000 |
1997/06/02 | 599 | 603 | 599 | 603 | 6,000 |
1997/05/30 | 599 | 599 | 599 | 599 | 5,000 |
1997/05/29 | 580 | 580 | 570 | 570 | 39,000 |
1997/05/28 | 570 | 570 | 570 | 570 | 117,000 |
1997/05/27 | 566 | 566 | 566 | 566 | 5,000 |
1997/05/26 | 570 | 570 | 565 | 566 | 4,000 |
1997/05/23 | 580 | 580 | 571 | 571 | 12,000 |
1997/05/22 | 589 | 589 | 570 | 580 | 38,000 |
1997/05/21 | 592 | 592 | 590 | 590 | 5,000 |
1997/05/20 | 610 | 610 | 610 | 610 | 3,000 |
1997/05/19 | 610 | 610 | 610 | 610 | 2,000 |
1997/05/16 | 629 | 630 | 619 | 630 | 21,000 |
1997/05/15 | 580 | 630 | 580 | 630 | 30,000 |
1997/05/14 | 600 | 600 | 600 | 600 | 3,000 |
1997/05/13 | 610 | 620 | 610 | 610 | 24,000 |
1997/05/12 | 602 | 609 | 602 | 609 | 7,000 |
1997/05/08 | 602 | 602 | 602 | 602 | 16,000 |
1997/05/07 | 604 | 605 | 604 | 605 | 13,000 |
1997/05/06 | 610 | 610 | 605 | 610 | 13,000 |
1997/05/02 | 605 | 605 | 605 | 605 | 5,000 |
1997/05/01 | 600 | 600 | 584 | 584 | 4,000 |
1997/04/30 | 580 | 590 | 580 | 590 | 10,000 |
1997/04/28 | 561 | 561 | 560 | 560 | 3,000 |
1997/04/25 | 565 | 565 | 552 | 552 | 13,000 |
1997/04/24 | 551 | 551 | 551 | 551 | 6,000 |
1997/04/23 | 551 | 553 | 551 | 551 | 11,000 |
1997/04/22 | 550 | 551 | 545 | 551 | 70,000 |
1997/04/21 | 539 | 545 | 530 | 545 | 16,000 |
1997/04/18 | 525 | 534 | 518 | 534 | 27,000 |
1997/04/17 | 518 | 529 | 518 | 529 | 34,000 |
1997/04/16 | 501 | 523 | 501 | 523 | 34,000 |
1997/04/15 | 521 | 531 | 521 | 521 | 22,000 |
1997/04/14 | 540 | 540 | 530 | 530 | 88,000 |
1997/04/11 | 522 | 530 | 522 | 530 | 19,000 |
1997/04/10 | 521 | 522 | 515 | 522 | 24,000 |
1997/04/09 | 550 | 550 | 520 | 521 | 25,000 |
1997/04/08 | 550 | 550 | 540 | 550 | 28,000 |
1997/04/07 | 550 | 551 | 550 | 551 | 28,000 |
1997/04/04 | 553 | 560 | 550 | 551 | 29,000 |
1997/04/03 | 550 | 554 | 550 | 554 | 19,000 |
1997/04/02 | 551 | 551 | 550 | 550 | 24,000 |
1997/04/01 | 550 | 560 | 550 | 550 | 37,000 |
1997/03/31 | 562 | 562 | 550 | 550 | 11,000 |
1997/03/28 | 551 | 552 | 551 | 552 | 21,000 |
1997/03/27 | 567 | 567 | 547 | 550 | 14,000 |
1997/03/26 | 577 | 577 | 568 | 568 | 28,000 |
1997/03/25 | 600 | 600 | 580 | 580 | 10,000 |
1997/03/24 | 598 | 604 | 597 | 604 | 18,000 |
1997/03/21 | 595 | 597 | 590 | 597 | 8,000 |
1997/03/19 | 601 | 601 | 590 | 590 | 8,000 |
1997/03/18 | 595 | 605 | 595 | 603 | 31,000 |
1997/03/17 | 575 | 591 | 575 | 590 | 21,000 |
1997/03/14 | 575 | 575 | 575 | 575 | 20,000 |
1997/03/13 | 580 | 580 | 580 | 580 | 5,000 |
1997/03/12 | 580 | 580 | 580 | 580 | 10,000 |
1997/03/11 | 580 | 597 | 580 | 580 | 10,000 |
1997/03/07 | 580 | 580 | 580 | 580 | 3,000 |
1997/03/06 | 582 | 582 | 582 | 582 | 5,000 |
1997/03/05 | 592 | 592 | 582 | 582 | 14,000 |
1997/03/04 | 583 | 583 | 582 | 582 | 2,000 |
1997/03/03 | 582 | 585 | 582 | 582 | 10,000 |
1997/02/28 | 590 | 590 | 582 | 583 | 8,000 |
1997/02/27 | 589 | 589 | 589 | 589 | 1,000 |
1997/02/26 | 599 | 599 | 589 | 589 | 2,000 |
1997/02/25 | 617 | 617 | 591 | 600 | 12,000 |
1997/02/24 | 617 | 617 | 617 | 617 | 4,000 |
1997/02/21 | 600 | 605 | 600 | 600 | 9,000 |
1997/02/20 | 603 | 614 | 603 | 614 | 7,000 |
1997/02/19 | 600 | 600 | 593 | 593 | 11,000 |
1997/02/18 | 600 | 600 | 590 | 600 | 20,000 |
1997/02/17 | 583 | 600 | 583 | 600 | 9,000 |
1997/02/14 | 595 | 599 | 582 | 582 | 12,000 |
1997/02/13 | 590 | 590 | 583 | 590 | 5,000 |
1997/02/12 | 590 | 590 | 580 | 580 | 9,000 |
1997/02/10 | 580 | 580 | 576 | 580 | 9,000 |
1997/02/07 | 599 | 599 | 580 | 580 | 25,000 |
1997/02/06 | 590 | 598 | 590 | 598 | 16,000 |
1997/02/05 | 617 | 617 | 590 | 590 | 11,000 |
1997/02/04 | 615 | 620 | 608 | 620 | 137,000 |
1997/02/03 | 620 | 620 | 615 | 615 | 35,000 |
1997/01/31 | 600 | 620 | 596 | 620 | 10,000 |
1997/01/30 | 595 | 595 | 595 | 595 | 3,000 |
1997/01/29 | 597 | 597 | 586 | 595 | 13,000 |
1997/01/28 | 587 | 587 | 587 | 587 | 19,000 |
1997/01/27 | 581 | 586 | 581 | 586 | 2,000 |
1997/01/24 | 610 | 610 | 581 | 581 | 35,000 |
1997/01/23 | 610 | 610 | 610 | 610 | 16,000 |
1997/01/22 | 620 | 620 | 605 | 619 | 12,000 |
1997/01/21 | 630 | 630 | 615 | 615 | 16,000 |
1997/01/20 | 633 | 633 | 620 | 620 | 36,000 |
1997/01/17 | 612 | 640 | 612 | 640 | 89,000 |
1997/01/16 | 576 | 599 | 576 | 599 | 34,000 |
1997/01/14 | 565 | 565 | 556 | 556 | 24,000 |
1997/01/13 | 556 | 556 | 550 | 555 | 16,000 |
1997/01/10 | 567 | 572 | 561 | 561 | 90,000 |
1997/01/09 | 575 | 575 | 572 | 572 | 25,000 |
1997/01/08 | 575 | 583 | 575 | 580 | 17,000 |
1997/01/07 | 582 | 582 | 575 | 575 | 5,000 |
1997/01/06 | 582 | 582 | 582 | 582 | 5,000 |