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 |
---|---|---|---|---|---|
1999/12/30 | 331 | 335 | 331 | 335 | 5,000 |
1999/12/29 | 359 | 359 | 333 | 333 | 7,000 |
1999/12/28 | 360 | 360 | 360 | 360 | 1,000 |
1999/12/27 | 360 | 360 | 360 | 360 | 4,000 |
1999/12/24 | 365 | 365 | 354 | 354 | 15,000 |
1999/12/22 | 355 | 360 | 355 | 360 | 7,000 |
1999/12/21 | 355 | 360 | 355 | 360 | 4,000 |
1999/12/20 | 351 | 351 | 351 | 351 | 3,000 |
1999/12/17 | 350 | 352 | 350 | 351 | 7,000 |
1999/12/16 | 375 | 375 | 355 | 355 | 10,000 |
1999/12/15 | 365 | 378 | 355 | 370 | 76,000 |
1999/12/14 | 355 | 360 | 355 | 356 | 6,000 |
1999/12/13 | 355 | 360 | 351 | 355 | 16,000 |
1999/12/10 | 350 | 360 | 350 | 360 | 33,000 |
1999/12/09 | 354 | 354 | 354 | 354 | 6,000 |
1999/12/08 | 355 | 356 | 355 | 355 | 9,000 |
1999/12/07 | 373 | 373 | 356 | 356 | 8,000 |
1999/12/06 | 360 | 380 | 360 | 378 | 29,000 |
1999/12/03 | 370 | 370 | 356 | 360 | 11,000 |
1999/12/02 | 365 | 367 | 355 | 355 | 6,000 |
1999/12/01 | 361 | 361 | 350 | 350 | 21,000 |
1999/11/30 | 362 | 362 | 360 | 360 | 9,000 |
1999/11/29 | 370 | 370 | 361 | 361 | 2,000 |
1999/11/26 | 371 | 371 | 370 | 370 | 6,000 |
1999/11/25 | 380 | 380 | 370 | 380 | 21,000 |
1999/11/24 | 378 | 380 | 378 | 380 | 13,000 |
1999/11/22 | 379 | 380 | 379 | 380 | 4,000 |
1999/11/19 | 380 | 380 | 370 | 370 | 3,000 |
1999/11/18 | 380 | 380 | 379 | 380 | 8,000 |
1999/11/17 | 375 | 380 | 375 | 380 | 4,000 |
1999/11/16 | 375 | 380 | 375 | 375 | 17,000 |
1999/11/15 | 371 | 385 | 371 | 380 | 55,000 |
1999/11/12 | 360 | 370 | 360 | 370 | 3,000 |
1999/11/11 | 387 | 390 | 360 | 360 | 14,000 |
1999/11/10 | 371 | 382 | 371 | 382 | 5,000 |
1999/11/09 | 367 | 372 | 367 | 372 | 4,000 |
1999/11/08 | 367 | 367 | 357 | 357 | 13,000 |
1999/11/05 | 380 | 380 | 380 | 380 | 7,000 |
1999/11/04 | 379 | 380 | 379 | 380 | 8,000 |
1999/11/02 | 364 | 380 | 364 | 380 | 5,000 |
1999/11/01 | 364 | 364 | 361 | 364 | 8,000 |
1999/10/29 | 356 | 380 | 350 | 370 | 30,000 |
1999/10/28 | 367 | 370 | 366 | 366 | 6,000 |
1999/10/27 | 365 | 365 | 361 | 362 | 8,000 |
1999/10/26 | 380 | 385 | 380 | 380 | 4,000 |
1999/10/25 | 390 | 390 | 381 | 381 | 10,000 |
1999/10/22 | 390 | 390 | 380 | 380 | 8,000 |
1999/10/21 | 396 | 396 | 390 | 390 | 8,000 |
1999/10/20 | 390 | 391 | 386 | 391 | 4,000 |
1999/10/19 | 385 | 390 | 385 | 390 | 3,000 |
1999/10/18 | 400 | 400 | 400 | 400 | 9,000 |
1999/10/15 | 399 | 400 | 394 | 400 | 46,000 |
1999/10/14 | 390 | 394 | 390 | 393 | 5,000 |
1999/10/13 | 395 | 395 | 393 | 393 | 7,000 |
1999/10/12 | 390 | 393 | 390 | 393 | 9,000 |
1999/10/08 | 389 | 390 | 389 | 390 | 2,000 |
1999/10/07 | 379 | 379 | 379 | 379 | 1,000 |
1999/10/06 | 390 | 390 | 377 | 377 | 5,000 |
1999/10/05 | 397 | 397 | 380 | 380 | 20,000 |
1999/10/04 | 402 | 402 | 377 | 377 | 7,000 |
1999/10/01 | 400 | 410 | 400 | 402 | 9,000 |
1999/09/30 | 356 | 406 | 356 | 402 | 12,000 |
1999/09/29 | 371 | 371 | 355 | 355 | 7,000 |
1999/09/27 | 373 | 374 | 373 | 373 | 5,000 |
1999/09/24 | 380 | 380 | 370 | 370 | 27,000 |
1999/09/22 | 375 | 375 | 370 | 370 | 9,000 |
1999/09/21 | 390 | 390 | 372 | 375 | 29,000 |
1999/09/20 | 392 | 400 | 390 | 400 | 13,000 |
1999/09/17 | 400 | 400 | 400 | 400 | 7,000 |
1999/09/16 | 400 | 413 | 400 | 405 | 58,000 |
1999/09/14 | 391 | 399 | 391 | 395 | 14,000 |
1999/09/13 | 395 | 400 | 395 | 400 | 9,000 |
1999/09/10 | 413 | 413 | 393 | 393 | 27,000 |
1999/09/09 | 380 | 389 | 380 | 388 | 7,000 |
1999/09/08 | 385 | 385 | 380 | 380 | 15,000 |
1999/09/07 | 390 | 393 | 390 | 390 | 8,000 |
1999/09/06 | 400 | 400 | 391 | 391 | 5,000 |
1999/09/03 | 400 | 400 | 399 | 400 | 10,000 |
1999/09/02 | 405 | 405 | 394 | 394 | 6,000 |
1999/09/01 | 388 | 410 | 388 | 405 | 10,000 |
1999/08/31 | 404 | 404 | 387 | 387 | 31,000 |
1999/08/30 | 406 | 407 | 406 | 406 | 19,000 |
1999/08/27 | 416 | 420 | 406 | 406 | 14,000 |
1999/08/26 | 420 | 421 | 420 | 420 | 3,000 |
1999/08/25 | 435 | 435 | 423 | 427 | 15,000 |
1999/08/24 | 448 | 448 | 434 | 435 | 60,000 |
1999/08/23 | 433 | 433 | 433 | 433 | 1,000 |
1999/08/20 | 457 | 457 | 457 | 457 | 1,000 |
1999/08/19 | 459 | 459 | 457 | 457 | 13,000 |
1999/08/18 | 450 | 460 | 450 | 458 | 24,000 |
1999/08/17 | 444 | 470 | 444 | 470 | 28,000 |
1999/08/16 | 416 | 448 | 416 | 444 | 19,000 |
1999/08/13 | 413 | 416 | 413 | 416 | 3,000 |
1999/08/10 | 407 | 407 | 407 | 407 | 1,000 |
1999/08/09 | 405 | 405 | 405 | 405 | 5,000 |
1999/08/06 | 413 | 418 | 413 | 418 | 3,000 |
1999/08/05 | 418 | 418 | 418 | 418 | 6,000 |
1999/08/04 | 418 | 418 | 411 | 418 | 12,000 |
1999/08/03 | 410 | 418 | 410 | 418 | 6,000 |
1999/08/02 | 419 | 419 | 415 | 418 | 13,000 |
1999/07/30 | 412 | 412 | 412 | 412 | 4,000 |
1999/07/29 | 420 | 420 | 410 | 410 | 12,000 |
1999/07/28 | 425 | 425 | 420 | 420 | 2,000 |
1999/07/27 | 430 | 432 | 425 | 425 | 14,000 |
1999/07/26 | 429 | 429 | 429 | 429 | 4,000 |
1999/07/23 | 455 | 455 | 425 | 428 | 21,000 |
1999/07/22 | 460 | 460 | 450 | 450 | 12,000 |
1999/07/21 | 455 | 460 | 452 | 460 | 7,000 |
1999/07/19 | 452 | 454 | 451 | 453 | 6,000 |
1999/07/16 | 460 | 460 | 450 | 452 | 7,000 |
1999/07/15 | 470 | 470 | 461 | 461 | 46,000 |
1999/07/14 | 455 | 472 | 455 | 472 | 26,000 |
1999/07/13 | 472 | 472 | 445 | 455 | 36,000 |
1999/07/12 | 476 | 476 | 476 | 476 | 3,000 |
1999/07/09 | 486 | 486 | 486 | 486 | 2,000 |
1999/07/08 | 488 | 494 | 488 | 494 | 6,000 |
1999/07/07 | 478 | 513 | 478 | 513 | 5,000 |
1999/07/06 | 520 | 520 | 476 | 477 | 30,000 |
1999/07/05 | 500 | 500 | 485 | 485 | 5,000 |
1999/07/02 | 466 | 466 | 466 | 466 | 3,000 |
1999/07/01 | 465 | 465 | 465 | 465 | 4,000 |
1999/06/30 | 479 | 479 | 469 | 469 | 3,000 |
1999/06/29 | 481 | 481 | 479 | 479 | 19,000 |
1999/06/28 | 479 | 479 | 479 | 479 | 2,000 |
1999/06/25 | 500 | 500 | 490 | 498 | 19,000 |
1999/06/24 | 483 | 483 | 461 | 461 | 12,000 |
1999/06/23 | 483 | 503 | 482 | 484 | 13,000 |
1999/06/22 | 511 | 511 | 480 | 480 | 8,000 |
1999/06/21 | 512 | 515 | 511 | 511 | 9,000 |
1999/06/18 | 510 | 511 | 510 | 511 | 4,000 |
1999/06/17 | 500 | 510 | 500 | 510 | 15,000 |
1999/06/16 | 495 | 500 | 495 | 500 | 30,000 |
1999/06/15 | 490 | 490 | 490 | 490 | 33,000 |
1999/06/14 | 478 | 480 | 470 | 480 | 28,000 |
1999/06/11 | 490 | 490 | 475 | 479 | 39,000 |
1999/06/10 | 410 | 445 | 410 | 445 | 13,000 |
1999/06/09 | 410 | 419 | 410 | 410 | 12,000 |
1999/06/08 | 400 | 410 | 400 | 410 | 6,000 |
1999/06/07 | 396 | 396 | 396 | 396 | 2,000 |
1999/06/04 | 400 | 400 | 400 | 400 | 5,000 |
1999/06/02 | 410 | 410 | 400 | 400 | 12,000 |
1999/06/01 | 393 | 410 | 393 | 410 | 6,000 |
1999/05/31 | 390 | 390 | 390 | 390 | 4,000 |
1999/05/28 | 391 | 391 | 391 | 391 | 2,000 |
1999/05/27 | 390 | 390 | 390 | 390 | 1,000 |
1999/05/26 | 390 | 390 | 390 | 390 | 12,000 |
1999/05/25 | 409 | 409 | 400 | 400 | 14,000 |
1999/05/24 | 405 | 406 | 405 | 406 | 3,000 |
1999/05/21 | 409 | 409 | 405 | 405 | 11,000 |
1999/05/20 | 400 | 400 | 400 | 400 | 5,000 |
1999/05/19 | 396 | 399 | 392 | 399 | 5,000 |
1999/05/18 | 410 | 420 | 396 | 396 | 21,000 |
1999/05/17 | 397 | 415 | 397 | 410 | 44,000 |
1999/05/14 | 391 | 399 | 391 | 399 | 6,000 |
1999/05/13 | 381 | 381 | 380 | 380 | 6,000 |
1999/05/12 | 376 | 382 | 376 | 379 | 10,000 |
1999/05/11 | 378 | 378 | 376 | 376 | 10,000 |
1999/05/10 | 381 | 381 | 373 | 373 | 3,000 |
1999/05/07 | 384 | 384 | 371 | 371 | 8,000 |
1999/05/06 | 388 | 388 | 388 | 388 | 7,000 |
1999/04/30 | 371 | 395 | 371 | 373 | 17,000 |
1999/04/28 | 398 | 398 | 381 | 381 | 4,000 |
1999/04/27 | 401 | 401 | 401 | 401 | 3,000 |
1999/04/26 | 392 | 392 | 392 | 392 | 3,000 |
1999/04/23 | 401 | 401 | 384 | 394 | 11,000 |
1999/04/22 | 370 | 371 | 366 | 366 | 9,000 |
1999/04/21 | 385 | 385 | 365 | 365 | 7,000 |
1999/04/20 | 391 | 410 | 380 | 380 | 19,000 |
1999/04/19 | 395 | 400 | 395 | 396 | 13,000 |
1999/04/16 | 385 | 395 | 385 | 390 | 21,000 |
1999/04/15 | 368 | 380 | 368 | 380 | 23,000 |
1999/04/14 | 380 | 380 | 371 | 371 | 5,000 |
1999/04/13 | 377 | 381 | 367 | 381 | 28,000 |
1999/04/12 | 372 | 376 | 372 | 374 | 13,000 |
1999/04/09 | 360 | 369 | 360 | 362 | 7,000 |
1999/04/08 | 357 | 358 | 357 | 358 | 3,000 |
1999/04/07 | 355 | 355 | 353 | 355 | 7,000 |
1999/04/06 | 360 | 368 | 355 | 368 | 4,000 |
1999/04/05 | 365 | 365 | 364 | 364 | 9,000 |
1999/04/02 | 357 | 360 | 353 | 360 | 14,000 |
1999/04/01 | 359 | 359 | 352 | 352 | 3,000 |
1999/03/31 | 354 | 368 | 350 | 368 | 9,000 |
1999/03/30 | 365 | 368 | 355 | 355 | 11,000 |
1999/03/29 | 368 | 368 | 362 | 365 | 6,000 |
1999/03/26 | 382 | 382 | 367 | 367 | 5,000 |
1999/03/25 | 405 | 405 | 362 | 362 | 30,000 |
1999/03/24 | 373 | 373 | 370 | 370 | 8,000 |
1999/03/23 | 380 | 380 | 341 | 353 | 12,000 |
1999/03/19 | 392 | 392 | 391 | 391 | 15,000 |
1999/03/18 | 436 | 441 | 380 | 380 | 11,000 |
1999/03/17 | 411 | 421 | 411 | 421 | 5,000 |
1999/03/16 | 385 | 410 | 385 | 410 | 17,000 |
1999/03/15 | 366 | 380 | 366 | 380 | 35,000 |
1999/03/12 | 373 | 373 | 366 | 366 | 15,000 |
1999/03/11 | 355 | 355 | 355 | 355 | 3,000 |
1999/03/10 | 350 | 355 | 350 | 355 | 12,000 |
1999/03/09 | 350 | 350 | 348 | 350 | 9,000 |
1999/03/08 | 350 | 350 | 350 | 350 | 9,000 |
1999/03/05 | 335 | 350 | 335 | 350 | 35,000 |
1999/03/04 | 336 | 336 | 336 | 336 | 10,000 |
1999/03/03 | 340 | 340 | 335 | 335 | 4,000 |
1999/03/02 | 340 | 340 | 338 | 340 | 4,000 |
1999/03/01 | 339 | 341 | 339 | 340 | 6,000 |
1999/02/26 | 339 | 349 | 339 | 349 | 5,000 |
1999/02/25 | 345 | 345 | 345 | 345 | 1,000 |
1999/02/24 | 338 | 345 | 338 | 345 | 4,000 |
1999/02/23 | 363 | 375 | 355 | 375 | 25,000 |
1999/02/22 | 360 | 365 | 360 | 365 | 20,000 |
1999/02/19 | 353 | 360 | 353 | 360 | 6,000 |
1999/02/17 | 370 | 370 | 351 | 353 | 6,000 |
1999/02/16 | 365 | 370 | 365 | 370 | 26,000 |
1999/02/15 | 355 | 370 | 355 | 370 | 42,000 |
1999/02/12 | 345 | 355 | 345 | 355 | 9,000 |
1999/02/10 | 346 | 347 | 345 | 345 | 11,000 |
1999/02/09 | 346 | 346 | 346 | 346 | 2,000 |
1999/02/08 | 365 | 365 | 346 | 346 | 7,000 |
1999/02/05 | 371 | 371 | 368 | 368 | 7,000 |
1999/02/04 | 345 | 355 | 345 | 351 | 4,000 |
1999/02/03 | 365 | 365 | 345 | 345 | 3,000 |
1999/02/02 | 370 | 375 | 370 | 375 | 2,000 |
1999/02/01 | 375 | 375 | 370 | 370 | 2,000 |
1999/01/29 | 380 | 380 | 375 | 375 | 8,000 |
1999/01/28 | 375 | 375 | 375 | 375 | 8,000 |
1999/01/27 | 371 | 375 | 371 | 375 | 8,000 |
1999/01/26 | 370 | 370 | 359 | 370 | 7,000 |
1999/01/25 | 370 | 370 | 370 | 370 | 17,000 |
1999/01/22 | 370 | 370 | 367 | 367 | 6,000 |
1999/01/21 | 370 | 370 | 370 | 370 | 8,000 |
1999/01/20 | 368 | 370 | 368 | 370 | 10,000 |
1999/01/19 | 368 | 370 | 363 | 368 | 21,000 |
1999/01/18 | 359 | 370 | 359 | 368 | 42,000 |
1999/01/14 | 341 | 349 | 337 | 349 | 8,000 |
1999/01/13 | 343 | 343 | 340 | 340 | 4,000 |
1999/01/12 | 343 | 343 | 343 | 343 | 1,000 |
1999/01/11 | 338 | 338 | 336 | 338 | 4,000 |
1999/01/08 | 343 | 343 | 340 | 340 | 3,000 |
1999/01/05 | 369 | 369 | 344 | 344 | 18,000 |
1999/01/04 | 349 | 349 | 344 | 344 | 2,000 |