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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,355 | 2,355 | 2,270 | 2,280 | 40,000 |
| 2005/12/29 | 2,280 | 2,360 | 2,280 | 2,350 | 32,000 |
| 2005/12/28 | 2,385 | 2,390 | 2,345 | 2,390 | 26,000 |
| 2005/12/27 | 2,340 | 2,345 | 2,260 | 2,345 | 26,000 |
| 2005/12/26 | 2,400 | 2,400 | 2,330 | 2,340 | 38,000 |
| 2005/12/22 | 2,310 | 2,400 | 2,260 | 2,365 | 41,000 |
| 2005/12/21 | 2,375 | 2,415 | 2,300 | 2,350 | 65,000 |
| 2005/12/20 | 2,250 | 2,360 | 2,180 | 2,360 | 53,000 |
| 2005/12/19 | 2,220 | 2,300 | 2,150 | 2,245 | 40,000 |
| 2005/12/16 | 2,180 | 2,240 | 2,180 | 2,210 | 69,000 |
| 2005/12/15 | 2,190 | 2,190 | 2,150 | 2,175 | 63,000 |
| 2005/12/14 | 2,290 | 2,290 | 2,125 | 2,185 | 112,000 |
| 2005/12/13 | 2,205 | 2,290 | 2,205 | 2,250 | 61,000 |
| 2005/12/12 | 2,365 | 2,365 | 2,205 | 2,205 | 103,000 |
| 2005/12/09 | 2,195 | 2,280 | 2,195 | 2,205 | 153,000 |
| 2005/12/08 | 2,390 | 2,410 | 2,185 | 2,275 | 45,000 |
| 2005/12/07 | 2,350 | 2,430 | 2,340 | 2,390 | 50,000 |
| 2005/12/06 | 2,450 | 2,455 | 2,390 | 2,390 | 57,000 |
| 2005/12/05 | 2,395 | 2,490 | 2,305 | 2,430 | 95,000 |
| 2005/12/02 | 2,380 | 2,445 | 2,250 | 2,390 | 113,000 |
| 2005/12/01 | 2,120 | 2,280 | 2,075 | 2,165 | 103,000 |
| 2005/11/30 | 1,990 | 2,120 | 1,950 | 2,120 | 144,000 |
| 2005/11/29 | 1,892 | 1,990 | 1,891 | 1,950 | 87,000 |
| 2005/11/28 | 1,889 | 1,940 | 1,861 | 1,861 | 131,000 |
| 2005/11/25 | 1,759 | 1,900 | 1,758 | 1,870 | 123,000 |
| 2005/11/24 | 1,779 | 1,779 | 1,734 | 1,758 | 53,000 |
| 2005/11/22 | 1,780 | 1,783 | 1,720 | 1,749 | 89,000 |
| 2005/11/21 | 1,790 | 1,790 | 1,735 | 1,764 | 26,000 |
| 2005/11/18 | 1,735 | 1,762 | 1,720 | 1,760 | 81,000 |
| 2005/11/17 | 1,724 | 1,724 | 1,680 | 1,690 | 67,000 |
| 2005/11/16 | 1,700 | 1,731 | 1,650 | 1,730 | 73,000 |
| 2005/11/15 | 1,750 | 1,750 | 1,670 | 1,700 | 81,000 |
| 2005/11/14 | 1,767 | 1,770 | 1,715 | 1,720 | 53,000 |
| 2005/11/11 | 1,750 | 1,780 | 1,740 | 1,749 | 45,000 |
| 2005/11/10 | 1,793 | 1,793 | 1,721 | 1,721 | 40,000 |
| 2005/11/09 | 1,801 | 1,801 | 1,763 | 1,763 | 27,000 |
| 2005/11/08 | 1,830 | 1,830 | 1,754 | 1,791 | 37,000 |
| 2005/11/07 | 1,811 | 1,825 | 1,740 | 1,825 | 83,000 |
| 2005/11/04 | 1,775 | 1,836 | 1,701 | 1,820 | 127,000 |
| 2005/11/02 | 1,779 | 1,785 | 1,740 | 1,760 | 31,000 |
| 2005/11/01 | 1,780 | 1,780 | 1,750 | 1,780 | 24,000 |
| 2005/10/31 | 1,700 | 1,784 | 1,671 | 1,784 | 79,000 |
| 2005/10/28 | 1,688 | 1,700 | 1,650 | 1,693 | 58,000 |
| 2005/10/27 | 1,657 | 1,686 | 1,651 | 1,670 | 90,000 |
| 2005/10/26 | 1,649 | 1,670 | 1,618 | 1,654 | 129,000 |
| 2005/10/25 | 1,640 | 1,700 | 1,625 | 1,652 | 97,000 |
| 2005/10/24 | 1,692 | 1,750 | 1,692 | 1,700 | 64,000 |
| 2005/10/21 | 1,725 | 1,727 | 1,665 | 1,691 | 138,000 |
| 2005/10/20 | 1,720 | 1,730 | 1,690 | 1,727 | 56,000 |
| 2005/10/19 | 1,711 | 1,720 | 1,631 | 1,720 | 91,000 |
| 2005/10/18 | 1,700 | 1,748 | 1,700 | 1,711 | 51,000 |
| 2005/10/17 | 1,799 | 1,800 | 1,745 | 1,751 | 130,000 |
| 2005/10/14 | 1,749 | 1,795 | 1,686 | 1,769 | 161,000 |
| 2005/10/13 | 1,719 | 1,760 | 1,570 | 1,700 | 189,000 |
| 2005/10/12 | 1,500 | 1,689 | 1,491 | 1,689 | 217,000 |
| 2005/10/11 | 1,461 | 1,490 | 1,433 | 1,489 | 54,000 |
| 2005/10/07 | 1,471 | 1,479 | 1,450 | 1,461 | 35,000 |
| 2005/10/06 | 1,498 | 1,498 | 1,455 | 1,483 | 36,000 |
| 2005/10/05 | 1,498 | 1,499 | 1,476 | 1,499 | 60,000 |
| 2005/10/04 | 1,490 | 1,494 | 1,455 | 1,494 | 36,000 |
| 2005/10/03 | 1,489 | 1,500 | 1,460 | 1,493 | 56,000 |
| 2005/09/30 | 1,510 | 1,510 | 1,486 | 1,490 | 73,000 |
| 2005/09/29 | 1,521 | 1,529 | 1,481 | 1,520 | 82,000 |
| 2005/09/28 | 1,507 | 1,523 | 1,490 | 1,521 | 60,000 |
| 2005/09/27 | 1,530 | 1,530 | 1,455 | 1,527 | 62,000 |
| 2005/09/26 | 1,492 | 1,512 | 1,491 | 1,512 | 62,000 |
| 2005/09/22 | 1,504 | 1,514 | 1,481 | 1,488 | 60,000 |
| 2005/09/21 | 1,530 | 1,530 | 1,501 | 1,503 | 50,000 |
| 2005/09/20 | 1,509 | 1,529 | 1,496 | 1,520 | 49,000 |
| 2005/09/16 | 1,520 | 1,529 | 1,496 | 1,516 | 92,000 |
| 2005/09/15 | 1,500 | 1,500 | 1,466 | 1,491 | 77,000 |
| 2005/09/14 | 1,501 | 1,501 | 1,482 | 1,500 | 50,000 |
| 2005/09/13 | 1,505 | 1,520 | 1,491 | 1,500 | 65,000 |
| 2005/09/12 | 1,540 | 1,540 | 1,480 | 1,520 | 60,000 |
| 2005/09/09 | 1,470 | 1,510 | 1,439 | 1,510 | 164,000 |
| 2005/09/08 | 1,450 | 1,475 | 1,449 | 1,457 | 18,000 |
| 2005/09/07 | 1,501 | 1,501 | 1,465 | 1,465 | 62,000 |
| 2005/09/06 | 1,499 | 1,510 | 1,481 | 1,481 | 57,000 |
| 2005/09/05 | 1,510 | 1,510 | 1,470 | 1,500 | 35,000 |
| 2005/09/02 | 1,502 | 1,532 | 1,450 | 1,490 | 115,000 |
| 2005/09/01 | 1,495 | 1,529 | 1,495 | 1,515 | 84,000 |
| 2005/08/31 | 1,470 | 1,530 | 1,470 | 1,488 | 78,000 |
| 2005/08/30 | 1,500 | 1,505 | 1,480 | 1,486 | 97,000 |
| 2005/08/29 | 1,470 | 1,531 | 1,467 | 1,467 | 118,000 |
| 2005/08/26 | 1,596 | 1,632 | 1,500 | 1,500 | 217,000 |
| 2005/08/25 | 1,610 | 1,659 | 1,541 | 1,588 | 114,000 |
| 2005/08/24 | 1,674 | 1,705 | 1,655 | 1,670 | 68,000 |
| 2005/08/23 | 1,750 | 1,820 | 1,700 | 1,734 | 476,000 |
| 2005/08/22 | 1,602 | 1,750 | 1,595 | 1,750 | 351,000 |
| 2005/08/19 | 1,485 | 1,588 | 1,475 | 1,572 | 306,000 |
| 2005/08/18 | 1,435 | 1,498 | 1,435 | 1,489 | 222,000 |
| 2005/08/17 | 1,413 | 1,438 | 1,411 | 1,435 | 59,000 |
| 2005/08/16 | 1,428 | 1,435 | 1,390 | 1,433 | 43,000 |
| 2005/08/15 | 1,445 | 1,490 | 1,430 | 1,430 | 150,000 |
| 2005/08/12 | 1,395 | 1,405 | 1,369 | 1,405 | 164,000 |
| 2005/08/11 | 1,372 | 1,380 | 1,350 | 1,366 | 77,000 |
| 2005/08/10 | 1,368 | 1,375 | 1,355 | 1,375 | 129,000 |
| 2005/08/09 | 1,316 | 1,355 | 1,316 | 1,341 | 86,000 |
| 2005/08/08 | 1,278 | 1,315 | 1,196 | 1,301 | 58,000 |
| 2005/08/05 | 1,286 | 1,315 | 1,276 | 1,282 | 77,000 |
| 2005/08/04 | 1,249 | 1,276 | 1,249 | 1,276 | 62,000 |
| 2005/08/03 | 1,318 | 1,318 | 1,271 | 1,276 | 104,000 |
| 2005/08/02 | 1,370 | 1,400 | 1,310 | 1,322 | 252,000 |
| 2005/08/01 | 1,309 | 1,433 | 1,299 | 1,430 | 457,000 |
| 2005/07/29 | 1,249 | 1,249 | 1,218 | 1,240 | 64,000 |
| 2005/07/28 | 1,221 | 1,280 | 1,221 | 1,233 | 180,000 |
| 2005/07/27 | 1,199 | 1,214 | 1,192 | 1,210 | 66,000 |
| 2005/07/26 | 1,195 | 1,205 | 1,182 | 1,200 | 53,000 |
| 2005/07/25 | 1,200 | 1,215 | 1,161 | 1,187 | 127,000 |
| 2005/07/22 | 1,130 | 1,229 | 1,110 | 1,195 | 372,000 |
| 2005/07/21 | 1,070 | 1,120 | 1,030 | 1,116 | 138,000 |
| 2005/07/20 | 1,100 | 1,110 | 1,070 | 1,070 | 89,000 |
| 2005/07/19 | 1,157 | 1,250 | 1,060 | 1,099 | 373,000 |
| 2005/07/15 | 996 | 1,057 | 985 | 1,057 | 150,000 |
| 2005/07/14 | 950 | 960 | 941 | 957 | 73,000 |
| 2005/07/13 | 945 | 950 | 934 | 946 | 66,000 |
| 2005/07/12 | 920 | 960 | 910 | 951 | 58,000 |
| 2005/07/11 | 938 | 938 | 925 | 930 | 49,000 |
| 2005/07/08 | 891 | 933 | 890 | 908 | 75,000 |
| 2005/07/07 | 865 | 898 | 860 | 890 | 116,000 |
| 2005/07/06 | 885 | 885 | 863 | 865 | 28,000 |
| 2005/07/05 | 877 | 882 | 870 | 877 | 24,000 |
| 2005/07/04 | 882 | 900 | 875 | 880 | 38,000 |
| 2005/07/01 | 880 | 894 | 880 | 881 | 12,000 |
| 2005/06/30 | 901 | 901 | 879 | 879 | 36,000 |
| 2005/06/29 | 915 | 916 | 903 | 906 | 45,000 |
| 2005/06/28 | 901 | 925 | 901 | 925 | 25,000 |
| 2005/06/27 | 927 | 936 | 901 | 911 | 38,000 |
| 2005/06/24 | 950 | 950 | 918 | 918 | 62,000 |
| 2005/06/23 | 900 | 970 | 892 | 949 | 137,000 |
| 2005/06/22 | 890 | 900 | 887 | 900 | 71,000 |
| 2005/06/21 | 900 | 900 | 869 | 900 | 48,000 |
| 2005/06/20 | 900 | 901 | 880 | 888 | 125,000 |
| 2005/06/17 | 830 | 870 | 830 | 870 | 48,000 |
| 2005/06/16 | 845 | 868 | 825 | 831 | 87,000 |
| 2005/06/15 | 865 | 865 | 845 | 851 | 47,000 |
| 2005/06/14 | 877 | 878 | 834 | 856 | 105,000 |
| 2005/06/13 | 877 | 877 | 865 | 868 | 32,000 |
| 2005/06/10 | 875 | 877 | 860 | 877 | 71,000 |
| 2005/06/09 | 882 | 882 | 858 | 865 | 53,000 |
| 2005/06/08 | 855 | 895 | 855 | 872 | 67,000 |
| 2005/06/07 | 839 | 850 | 839 | 849 | 26,000 |
| 2005/06/06 | 844 | 848 | 835 | 848 | 40,000 |
| 2005/06/03 | 876 | 876 | 843 | 854 | 38,000 |
| 2005/06/02 | 876 | 884 | 875 | 876 | 10,000 |
| 2005/06/01 | 876 | 880 | 865 | 874 | 18,000 |
| 2005/05/31 | 845 | 876 | 843 | 876 | 41,000 |
| 2005/05/30 | 851 | 859 | 830 | 855 | 25,000 |
| 2005/05/27 | 852 | 872 | 840 | 843 | 13,000 |
| 2005/05/26 | 840 | 854 | 820 | 853 | 56,000 |
| 2005/05/25 | 899 | 899 | 830 | 830 | 61,000 |
| 2005/05/24 | 910 | 910 | 900 | 900 | 48,000 |
| 2005/05/23 | 901 | 914 | 895 | 898 | 22,000 |
| 2005/05/20 | 901 | 914 | 896 | 896 | 39,000 |
| 2005/05/19 | 921 | 930 | 903 | 910 | 62,000 |
| 2005/05/18 | 908 | 910 | 900 | 900 | 44,000 |
| 2005/05/17 | 966 | 966 | 905 | 911 | 88,000 |
| 2005/05/16 | 1,004 | 1,004 | 935 | 936 | 80,000 |
| 2005/05/13 | 951 | 968 | 920 | 957 | 40,000 |
| 2005/05/12 | 948 | 964 | 948 | 950 | 34,000 |
| 2005/05/11 | 952 | 965 | 943 | 948 | 42,000 |
| 2005/05/10 | 998 | 998 | 971 | 972 | 48,000 |
| 2005/05/09 | 1,068 | 1,069 | 970 | 997 | 209,000 |
| 2005/05/06 | 926 | 1,008 | 925 | 1,008 | 177,000 |
| 2005/05/02 | 908 | 921 | 907 | 908 | 18,000 |
| 2005/04/28 | 915 | 918 | 900 | 908 | 24,000 |
| 2005/04/27 | 928 | 928 | 910 | 914 | 24,000 |
| 2005/04/26 | 912 | 930 | 882 | 918 | 107,000 |
| 2005/04/25 | 938 | 942 | 903 | 912 | 82,000 |
| 2005/04/22 | 965 | 989 | 941 | 951 | 76,000 |
| 2005/04/21 | 930 | 952 | 921 | 952 | 60,000 |
| 2005/04/20 | 964 | 997 | 964 | 980 | 64,000 |
| 2005/04/19 | 940 | 960 | 919 | 959 | 115,000 |
| 2005/04/18 | 920 | 947 | 915 | 920 | 158,000 |
| 2005/04/15 | 1,040 | 1,040 | 990 | 990 | 95,000 |
| 2005/04/14 | 1,021 | 1,030 | 993 | 1,030 | 45,000 |
| 2005/04/13 | 1,026 | 1,039 | 1,025 | 1,031 | 47,000 |
| 2005/04/12 | 1,049 | 1,049 | 1,026 | 1,026 | 65,000 |
| 2005/04/11 | 1,040 | 1,075 | 1,040 | 1,058 | 49,000 |
| 2005/04/08 | 1,050 | 1,071 | 1,035 | 1,066 | 137,000 |
| 2005/04/07 | 1,072 | 1,099 | 1,044 | 1,050 | 109,000 |
| 2005/04/06 | 1,076 | 1,133 | 1,071 | 1,092 | 90,000 |
| 2005/04/05 | 1,088 | 1,088 | 1,050 | 1,060 | 105,000 |
| 2005/04/04 | 1,140 | 1,140 | 1,071 | 1,071 | 70,000 |
| 2005/04/01 | 1,116 | 1,150 | 1,116 | 1,150 | 67,000 |
| 2005/03/31 | 1,144 | 1,190 | 1,117 | 1,185 | 136,000 |
| 2005/03/30 | 1,152 | 1,160 | 1,118 | 1,143 | 81,000 |
| 2005/03/29 | 1,172 | 1,209 | 1,150 | 1,152 | 129,000 |
| 2005/03/28 | 1,147 | 1,190 | 1,147 | 1,170 | 71,000 |
| 2005/03/25 | 1,184 | 1,196 | 1,141 | 1,187 | 198,000 |
| 2005/03/24 | 1,219 | 1,250 | 1,203 | 1,204 | 197,000 |
| 2005/03/23 | 1,259 | 1,275 | 1,182 | 1,238 | 233,000 |
| 2005/03/22 | 1,276 | 1,300 | 1,244 | 1,259 | 220,000 |
| 2005/03/18 | 1,229 | 1,342 | 1,225 | 1,315 | 520,000 |
| 2005/03/17 | 1,219 | 1,240 | 1,181 | 1,230 | 453,000 |
| 2005/03/16 | 1,255 | 1,345 | 1,100 | 1,259 | 1,306,000 |
| 2005/03/15 | 1,590 | 1,615 | 1,240 | 1,242 | 1,466,000 |
| 2005/03/14 | 1,240 | 1,440 | 1,240 | 1,440 | 988,000 |
| 2005/03/11 | 1,220 | 1,240 | 1,192 | 1,240 | 760,000 |
| 2005/03/10 | 950 | 1,040 | 940 | 1,040 | 1,198,000 |
| 2005/03/09 | 840 | 940 | 830 | 940 | 752,000 |
| 2005/03/08 | 841 | 845 | 830 | 840 | 135,000 |
| 2005/03/07 | 829 | 845 | 818 | 845 | 185,000 |
| 2005/03/04 | 854 | 857 | 835 | 839 | 121,000 |
| 2005/03/03 | 806 | 850 | 800 | 844 | 442,000 |
| 2005/03/02 | 826 | 826 | 808 | 816 | 229,000 |
| 2005/03/01 | 821 | 825 | 800 | 820 | 410,000 |
| 2005/02/28 | 870 | 870 | 820 | 821 | 620,000 |
| 2005/02/25 | 810 | 885 | 809 | 860 | 1,590,000 |
| 2005/02/24 | 830 | 845 | 793 | 795 | 2,623,000 |
| 2005/02/23 | 801 | 877 | 801 | 850 | 7,750,000 |
| 2005/02/22 | 680 | 779 | 680 | 779 | 2,181,000 |
| 2005/02/21 | 684 | 684 | 675 | 679 | 70,000 |
| 2005/02/18 | 683 | 688 | 682 | 684 | 45,000 |
| 2005/02/17 | 670 | 685 | 670 | 682 | 68,000 |
| 2005/02/16 | 677 | 680 | 668 | 675 | 107,000 |
| 2005/02/15 | 670 | 684 | 663 | 677 | 137,000 |
| 2005/02/14 | 629 | 640 | 626 | 640 | 68,000 |
| 2005/02/10 | 618 | 630 | 618 | 627 | 143,000 |
| 2005/02/09 | 608 | 633 | 608 | 628 | 101,000 |
| 2005/02/08 | 593 | 603 | 593 | 599 | 21,000 |
| 2005/02/07 | 591 | 592 | 588 | 588 | 30,000 |
| 2005/02/04 | 600 | 600 | 586 | 593 | 43,000 |
| 2005/02/03 | 599 | 599 | 585 | 587 | 22,000 |
| 2005/02/02 | 573 | 589 | 573 | 589 | 22,000 |
| 2005/02/01 | 581 | 581 | 575 | 577 | 16,000 |
| 2005/01/31 | 576 | 581 | 573 | 581 | 19,000 |
| 2005/01/28 | 575 | 578 | 575 | 576 | 30,000 |
| 2005/01/27 | 569 | 575 | 569 | 575 | 8,000 |
| 2005/01/26 | 569 | 573 | 568 | 568 | 18,000 |
| 2005/01/25 | 570 | 570 | 568 | 568 | 63,000 |
| 2005/01/24 | 575 | 576 | 570 | 571 | 61,000 |
| 2005/01/21 | 567 | 582 | 567 | 582 | 56,000 |
| 2005/01/20 | 569 | 569 | 568 | 569 | 11,000 |
| 2005/01/19 | 575 | 575 | 567 | 572 | 129,000 |
| 2005/01/18 | 576 | 576 | 574 | 574 | 34,000 |
| 2005/01/17 | 580 | 580 | 576 | 576 | 40,000 |
| 2005/01/14 | 572 | 578 | 570 | 578 | 76,000 |
| 2005/01/13 | 572 | 578 | 572 | 574 | 78,000 |
| 2005/01/12 | 576 | 585 | 576 | 582 | 35,000 |
| 2005/01/11 | 574 | 577 | 570 | 575 | 31,000 |
| 2005/01/07 | 574 | 575 | 574 | 574 | 5,000 |
| 2005/01/06 | 570 | 574 | 570 | 574 | 30,000 |
| 2005/01/05 | 576 | 576 | 574 | 575 | 16,000 |
| 2005/01/04 | 575 | 576 | 575 | 576 | 14,000 |