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 |
---|---|---|---|---|---|
2007/12/28 | 2,290 | 2,300 | 2,215 | 2,300 | 32,600 |
2007/12/27 | 2,300 | 2,350 | 2,285 | 2,335 | 50,500 |
2007/12/26 | 2,300 | 2,300 | 2,290 | 2,295 | 36,800 |
2007/12/25 | 2,295 | 2,300 | 2,280 | 2,300 | 50,300 |
2007/12/21 | 2,200 | 2,265 | 2,195 | 2,265 | 37,000 |
2007/12/20 | 2,240 | 2,270 | 2,200 | 2,210 | 62,800 |
2007/12/19 | 2,195 | 2,235 | 2,175 | 2,235 | 63,500 |
2007/12/18 | 2,135 | 2,180 | 2,110 | 2,175 | 38,900 |
2007/12/17 | 2,175 | 2,230 | 2,125 | 2,130 | 89,100 |
2007/12/14 | 2,035 | 2,120 | 2,035 | 2,120 | 84,900 |
2007/12/13 | 2,095 | 2,125 | 2,020 | 2,035 | 56,400 |
2007/12/12 | 2,100 | 2,130 | 2,080 | 2,120 | 35,700 |
2007/12/11 | 2,175 | 2,195 | 2,095 | 2,095 | 71,100 |
2007/12/10 | 2,155 | 2,200 | 2,155 | 2,165 | 24,000 |
2007/12/07 | 2,235 | 2,255 | 2,200 | 2,200 | 26,300 |
2007/12/06 | 2,235 | 2,235 | 2,195 | 2,225 | 32,400 |
2007/12/05 | 2,090 | 2,170 | 2,080 | 2,160 | 30,800 |
2007/12/04 | 2,190 | 2,195 | 2,090 | 2,090 | 77,400 |
2007/12/03 | 2,195 | 2,240 | 2,185 | 2,230 | 34,300 |
2007/11/30 | 2,240 | 2,245 | 2,160 | 2,185 | 48,300 |
2007/11/29 | 2,195 | 2,245 | 2,195 | 2,225 | 45,700 |
2007/11/28 | 2,160 | 2,195 | 2,135 | 2,190 | 60,200 |
2007/11/27 | 2,140 | 2,200 | 2,115 | 2,200 | 67,100 |
2007/11/26 | 2,100 | 2,135 | 2,075 | 2,130 | 29,800 |
2007/11/22 | 2,070 | 2,115 | 2,065 | 2,105 | 36,500 |
2007/11/21 | 2,050 | 2,115 | 2,050 | 2,065 | 40,900 |
2007/11/20 | 2,000 | 2,050 | 1,987 | 2,040 | 27,400 |
2007/11/19 | 2,045 | 2,075 | 2,045 | 2,060 | 16,800 |
2007/11/16 | 2,050 | 2,050 | 2,020 | 2,045 | 24,500 |
2007/11/15 | 2,010 | 2,075 | 2,010 | 2,075 | 40,300 |
2007/11/14 | 1,992 | 2,040 | 1,981 | 2,040 | 35,800 |
2007/11/13 | 1,954 | 2,020 | 1,950 | 1,962 | 40,900 |
2007/11/12 | 1,982 | 2,000 | 1,920 | 1,953 | 52,100 |
2007/11/09 | 2,045 | 2,050 | 2,015 | 2,015 | 43,000 |
2007/11/08 | 2,045 | 2,075 | 2,025 | 2,040 | 29,300 |
2007/11/07 | 2,095 | 2,105 | 2,075 | 2,085 | 39,300 |
2007/11/06 | 2,020 | 2,095 | 2,020 | 2,085 | 16,000 |
2007/11/05 | 2,080 | 2,090 | 2,060 | 2,060 | 30,800 |
2007/11/02 | 2,090 | 2,095 | 2,025 | 2,045 | 36,300 |
2007/11/01 | 2,055 | 2,130 | 2,050 | 2,125 | 57,300 |
2007/10/31 | 2,010 | 2,070 | 1,994 | 2,055 | 22,800 |
2007/10/30 | 2,000 | 2,020 | 1,986 | 2,005 | 41,700 |
2007/10/29 | 1,996 | 2,020 | 1,994 | 2,000 | 35,300 |
2007/10/26 | 1,981 | 2,000 | 1,969 | 1,994 | 18,700 |
2007/10/25 | 2,000 | 2,030 | 1,971 | 1,979 | 26,000 |
2007/10/24 | 2,000 | 2,035 | 2,000 | 2,030 | 44,100 |
2007/10/23 | 1,952 | 1,995 | 1,945 | 1,993 | 48,400 |
2007/10/22 | 1,858 | 1,930 | 1,858 | 1,922 | 42,000 |
2007/10/19 | 1,950 | 1,957 | 1,927 | 1,950 | 36,400 |
2007/10/18 | 1,916 | 1,958 | 1,910 | 1,954 | 32,400 |
2007/10/17 | 1,900 | 1,933 | 1,894 | 1,910 | 70,700 |
2007/10/16 | 2,115 | 2,115 | 1,930 | 1,930 | 82,000 |
2007/10/15 | 2,100 | 2,120 | 2,050 | 2,080 | 49,500 |
2007/10/12 | 2,080 | 2,085 | 2,045 | 2,060 | 48,800 |
2007/10/11 | 2,000 | 2,080 | 2,000 | 2,075 | 61,000 |
2007/10/10 | 1,959 | 2,010 | 1,959 | 1,988 | 41,100 |
2007/10/09 | 1,904 | 1,965 | 1,904 | 1,929 | 24,800 |
2007/10/05 | 1,925 | 1,945 | 1,899 | 1,934 | 50,400 |
2007/10/04 | 1,929 | 1,929 | 1,894 | 1,924 | 30,300 |
2007/10/03 | 1,919 | 1,937 | 1,870 | 1,932 | 75,100 |
2007/10/02 | 1,887 | 1,910 | 1,885 | 1,900 | 76,000 |
2007/10/01 | 1,899 | 1,930 | 1,866 | 1,879 | 45,900 |
2007/09/28 | 1,879 | 1,894 | 1,849 | 1,890 | 40,700 |
2007/09/27 | 1,830 | 1,874 | 1,830 | 1,860 | 95,200 |
2007/09/26 | 1,773 | 1,818 | 1,773 | 1,800 | 53,800 |
2007/09/25 | 1,784 | 1,814 | 1,777 | 1,800 | 47,500 |
2007/09/21 | 1,751 | 1,785 | 1,751 | 1,777 | 25,700 |
2007/09/20 | 1,847 | 1,847 | 1,753 | 1,770 | 39,300 |
2007/09/19 | 1,759 | 1,800 | 1,759 | 1,787 | 30,100 |
2007/09/18 | 1,773 | 1,776 | 1,720 | 1,729 | 41,600 |
2007/09/14 | 1,713 | 1,753 | 1,713 | 1,753 | 109,200 |
2007/09/13 | 1,783 | 1,795 | 1,760 | 1,763 | 25,800 |
2007/09/12 | 1,801 | 1,829 | 1,785 | 1,795 | 69,200 |
2007/09/11 | 1,829 | 1,832 | 1,803 | 1,820 | 49,100 |
2007/09/10 | 1,811 | 1,845 | 1,801 | 1,839 | 48,700 |
2007/09/07 | 1,856 | 1,880 | 1,835 | 1,871 | 36,100 |
2007/09/06 | 1,890 | 1,907 | 1,827 | 1,886 | 55,000 |
2007/09/05 | 1,965 | 1,989 | 1,931 | 1,932 | 31,000 |
2007/09/04 | 1,982 | 1,997 | 1,975 | 1,993 | 14,600 |
2007/09/03 | 1,994 | 2,005 | 1,982 | 1,999 | 35,400 |
2007/08/31 | 1,923 | 2,000 | 1,923 | 2,000 | 60,700 |
2007/08/30 | 1,921 | 1,978 | 1,921 | 1,953 | 24,400 |
2007/08/29 | 1,925 | 1,970 | 1,920 | 1,939 | 28,600 |
2007/08/28 | 1,953 | 2,030 | 1,926 | 2,010 | 65,100 |
2007/08/27 | 1,992 | 1,992 | 1,965 | 1,985 | 48,700 |
2007/08/24 | 1,970 | 1,972 | 1,920 | 1,960 | 45,800 |
2007/08/23 | 1,928 | 1,977 | 1,926 | 1,971 | 80,300 |
2007/08/22 | 1,919 | 1,939 | 1,888 | 1,928 | 68,400 |
2007/08/21 | 1,850 | 1,925 | 1,850 | 1,890 | 31,500 |
2007/08/20 | 1,949 | 1,949 | 1,876 | 1,880 | 57,200 |
2007/08/17 | 1,873 | 1,909 | 1,840 | 1,880 | 146,900 |
2007/08/16 | 1,790 | 1,817 | 1,763 | 1,817 | 65,600 |
2007/08/15 | 1,897 | 1,897 | 1,812 | 1,813 | 125,700 |
2007/08/14 | 1,922 | 1,922 | 1,863 | 1,900 | 114,000 |
2007/08/13 | 1,950 | 1,985 | 1,923 | 1,923 | 125,000 |
2007/08/10 | 1,931 | 2,020 | 1,930 | 1,949 | 178,300 |
2007/08/09 | 1,880 | 2,080 | 1,872 | 1,931 | 320,900 |
2007/08/08 | 1,780 | 1,826 | 1,780 | 1,822 | 78,300 |
2007/08/07 | 1,800 | 1,800 | 1,780 | 1,781 | 59,000 |
2007/08/06 | 1,818 | 1,824 | 1,784 | 1,799 | 57,300 |
2007/08/03 | 1,865 | 1,865 | 1,805 | 1,824 | 115,700 |
2007/08/02 | 1,873 | 1,875 | 1,820 | 1,835 | 78,800 |
2007/08/01 | 1,918 | 1,918 | 1,856 | 1,860 | 44,800 |
2007/07/31 | 1,901 | 1,917 | 1,866 | 1,917 | 60,000 |
2007/07/30 | 1,858 | 1,938 | 1,858 | 1,927 | 36,800 |
2007/07/27 | 1,919 | 1,937 | 1,883 | 1,888 | 70,700 |
2007/07/26 | 2,000 | 2,015 | 1,972 | 1,979 | 122,500 |
2007/07/25 | 1,930 | 1,978 | 1,919 | 1,970 | 84,100 |
2007/07/24 | 1,867 | 1,949 | 1,850 | 1,932 | 52,200 |
2007/07/23 | 1,850 | 1,861 | 1,830 | 1,853 | 115,500 |
2007/07/20 | 1,940 | 1,946 | 1,883 | 1,890 | 61,900 |
2007/07/19 | 1,962 | 1,980 | 1,915 | 1,936 | 56,200 |
2007/07/18 | 2,000 | 2,000 | 1,950 | 1,962 | 81,200 |
2007/07/17 | 2,035 | 2,035 | 2,000 | 2,015 | 70,300 |
2007/07/13 | 2,020 | 2,030 | 2,005 | 2,020 | 58,300 |
2007/07/12 | 2,050 | 2,050 | 1,995 | 2,005 | 59,100 |
2007/07/11 | 2,005 | 2,015 | 1,967 | 1,986 | 62,100 |
2007/07/10 | 2,010 | 2,045 | 2,005 | 2,045 | 30,900 |
2007/07/09 | 2,010 | 2,030 | 2,010 | 2,020 | 26,600 |
2007/07/06 | 2,090 | 2,095 | 2,020 | 2,025 | 103,800 |
2007/07/05 | 2,025 | 2,050 | 1,989 | 2,010 | 69,000 |
2007/07/04 | 2,060 | 2,060 | 2,030 | 2,040 | 22,200 |
2007/07/03 | 2,075 | 2,075 | 2,015 | 2,040 | 59,500 |
2007/07/02 | 2,110 | 2,110 | 2,065 | 2,075 | 41,800 |
2007/06/29 | 2,085 | 2,125 | 2,060 | 2,115 | 78,100 |
2007/06/28 | 1,976 | 2,085 | 1,976 | 2,085 | 70,500 |
2007/06/27 | 2,010 | 2,030 | 1,950 | 1,975 | 85,400 |
2007/06/26 | 2,025 | 2,030 | 1,992 | 2,010 | 52,400 |
2007/06/25 | 2,140 | 2,150 | 2,030 | 2,035 | 40,800 |
2007/06/22 | 2,110 | 2,140 | 2,085 | 2,100 | 26,900 |
2007/06/21 | 2,115 | 2,145 | 2,100 | 2,110 | 28,300 |
2007/06/20 | 2,155 | 2,155 | 2,090 | 2,110 | 68,000 |
2007/06/19 | 2,180 | 2,180 | 2,135 | 2,150 | 40,800 |
2007/06/18 | 2,180 | 2,180 | 2,150 | 2,165 | 19,100 |
2007/06/15 | 2,150 | 2,160 | 2,100 | 2,135 | 46,100 |
2007/06/14 | 2,080 | 2,150 | 2,080 | 2,135 | 63,000 |
2007/06/13 | 2,115 | 2,125 | 2,065 | 2,065 | 86,300 |
2007/06/12 | 2,175 | 2,180 | 2,155 | 2,155 | 26,400 |
2007/06/11 | 2,170 | 2,210 | 2,165 | 2,195 | 36,100 |
2007/06/08 | 2,225 | 2,225 | 2,150 | 2,165 | 72,600 |
2007/06/07 | 2,185 | 2,235 | 2,185 | 2,225 | 23,900 |
2007/06/06 | 2,220 | 2,250 | 2,190 | 2,225 | 49,300 |
2007/06/05 | 2,260 | 2,280 | 2,220 | 2,260 | 41,400 |
2007/06/04 | 2,285 | 2,285 | 2,220 | 2,260 | 53,600 |
2007/06/01 | 2,235 | 2,270 | 2,230 | 2,245 | 79,000 |
2007/05/31 | 2,150 | 2,240 | 2,120 | 2,240 | 47,900 |
2007/05/30 | 2,160 | 2,160 | 2,125 | 2,150 | 36,000 |
2007/05/29 | 2,100 | 2,165 | 2,100 | 2,155 | 34,100 |
2007/05/28 | 2,095 | 2,135 | 2,090 | 2,110 | 40,300 |
2007/05/25 | 2,125 | 2,130 | 2,075 | 2,090 | 68,700 |
2007/05/24 | 2,175 | 2,175 | 2,120 | 2,135 | 27,300 |
2007/05/23 | 2,165 | 2,185 | 2,150 | 2,170 | 29,200 |
2007/05/22 | 2,110 | 2,170 | 2,110 | 2,165 | 41,600 |
2007/05/21 | 2,060 | 2,115 | 2,060 | 2,095 | 39,100 |
2007/05/18 | 2,105 | 2,160 | 2,030 | 2,060 | 80,300 |
2007/05/17 | 2,130 | 2,155 | 2,105 | 2,105 | 59,500 |
2007/05/16 | 2,150 | 2,155 | 2,120 | 2,125 | 66,700 |
2007/05/15 | 2,265 | 2,265 | 2,155 | 2,155 | 74,900 |
2007/05/14 | 2,275 | 2,280 | 2,240 | 2,260 | 82,100 |
2007/05/11 | 2,185 | 2,205 | 2,150 | 2,205 | 57,100 |
2007/05/10 | 2,200 | 2,215 | 2,185 | 2,190 | 41,000 |
2007/05/09 | 2,210 | 2,215 | 2,180 | 2,200 | 39,600 |
2007/05/08 | 2,215 | 2,215 | 2,190 | 2,210 | 31,100 |
2007/05/07 | 2,195 | 2,230 | 2,165 | 2,230 | 48,200 |
2007/05/02 | 2,165 | 2,195 | 2,120 | 2,165 | 37,400 |
2007/05/01 | 2,250 | 2,295 | 2,180 | 2,190 | 48,000 |
2007/04/27 | 2,110 | 2,240 | 2,105 | 2,240 | 93,900 |
2007/04/26 | 2,100 | 2,145 | 2,080 | 2,140 | 67,400 |
2007/04/25 | 2,170 | 2,190 | 2,075 | 2,080 | 84,600 |
2007/04/24 | 2,175 | 2,200 | 2,135 | 2,180 | 110,100 |
2007/04/23 | 2,195 | 2,250 | 2,190 | 2,220 | 95,100 |
2007/04/20 | 2,175 | 2,190 | 2,155 | 2,190 | 79,300 |
2007/04/19 | 2,260 | 2,270 | 2,180 | 2,190 | 102,300 |
2007/04/18 | 2,280 | 2,305 | 2,280 | 2,295 | 34,600 |
2007/04/17 | 2,340 | 2,340 | 2,260 | 2,265 | 107,300 |
2007/04/16 | 2,330 | 2,360 | 2,305 | 2,315 | 67,900 |
2007/04/13 | 2,325 | 2,330 | 2,260 | 2,270 | 59,400 |
2007/04/12 | 2,330 | 2,345 | 2,275 | 2,325 | 40,700 |
2007/04/11 | 2,345 | 2,360 | 2,290 | 2,325 | 81,900 |
2007/04/10 | 2,385 | 2,385 | 2,340 | 2,345 | 49,100 |
2007/04/09 | 2,390 | 2,400 | 2,350 | 2,400 | 40,400 |
2007/04/06 | 2,370 | 2,375 | 2,340 | 2,350 | 44,200 |
2007/04/05 | 2,420 | 2,420 | 2,360 | 2,370 | 46,000 |
2007/04/04 | 2,325 | 2,420 | 2,325 | 2,415 | 69,200 |
2007/04/03 | 2,360 | 2,385 | 2,310 | 2,315 | 92,300 |
2007/04/02 | 2,410 | 2,425 | 2,360 | 2,360 | 80,100 |
2007/03/30 | 2,365 | 2,435 | 2,365 | 2,420 | 49,300 |
2007/03/29 | 2,400 | 2,415 | 2,335 | 2,385 | 88,600 |
2007/03/28 | 2,400 | 2,520 | 2,400 | 2,435 | 94,900 |
2007/03/27 | 2,450 | 2,455 | 2,370 | 2,390 | 54,600 |
2007/03/26 | 2,440 | 2,445 | 2,330 | 2,435 | 89,800 |
2007/03/23 | 2,425 | 2,440 | 2,330 | 2,360 | 86,000 |
2007/03/22 | 2,370 | 2,445 | 2,360 | 2,425 | 126,800 |
2007/03/20 | 2,390 | 2,395 | 2,310 | 2,340 | 84,700 |
2007/03/19 | 2,400 | 2,425 | 2,375 | 2,390 | 85,400 |
2007/03/16 | 2,450 | 2,455 | 2,390 | 2,390 | 62,600 |
2007/03/15 | 2,465 | 2,465 | 2,395 | 2,430 | 79,400 |
2007/03/14 | 2,485 | 2,485 | 2,360 | 2,385 | 97,900 |
2007/03/13 | 2,545 | 2,545 | 2,490 | 2,490 | 74,800 |
2007/03/12 | 2,520 | 2,550 | 2,480 | 2,510 | 111,000 |
2007/03/09 | 2,525 | 2,560 | 2,470 | 2,520 | 176,800 |
2007/03/08 | 2,270 | 2,590 | 2,260 | 2,590 | 133,100 |
2007/03/07 | 2,330 | 2,330 | 2,260 | 2,270 | 87,500 |
2007/03/06 | 2,185 | 2,295 | 2,125 | 2,290 | 86,600 |
2007/03/05 | 2,300 | 2,300 | 2,210 | 2,225 | 105,400 |
2007/03/02 | 2,260 | 2,340 | 2,260 | 2,325 | 66,400 |
2007/03/01 | 2,350 | 2,380 | 2,235 | 2,300 | 109,100 |
2007/02/28 | 2,245 | 2,410 | 2,205 | 2,410 | 135,200 |
2007/02/27 | 2,500 | 2,500 | 2,440 | 2,445 | 73,800 |
2007/02/26 | 2,430 | 2,480 | 2,405 | 2,470 | 96,600 |
2007/02/23 | 2,375 | 2,390 | 2,325 | 2,390 | 73,500 |
2007/02/22 | 2,425 | 2,440 | 2,360 | 2,375 | 82,700 |
2007/02/21 | 2,330 | 2,475 | 2,275 | 2,400 | 227,600 |
2007/02/20 | 2,275 | 2,335 | 2,200 | 2,330 | 163,100 |
2007/02/19 | 2,155 | 2,285 | 2,155 | 2,275 | 294,600 |
2007/02/16 | 2,050 | 2,085 | 2,050 | 2,075 | 82,200 |
2007/02/15 | 1,998 | 2,110 | 1,961 | 2,100 | 279,200 |
2007/02/14 | 1,921 | 1,939 | 1,906 | 1,932 | 46,100 |
2007/02/13 | 1,909 | 1,928 | 1,900 | 1,921 | 38,100 |
2007/02/09 | 1,870 | 1,918 | 1,870 | 1,910 | 69,200 |
2007/02/08 | 1,871 | 1,905 | 1,871 | 1,889 | 81,000 |
2007/02/07 | 1,884 | 1,896 | 1,866 | 1,870 | 64,200 |
2007/02/06 | 1,858 | 1,899 | 1,850 | 1,895 | 56,700 |
2007/02/05 | 1,899 | 1,900 | 1,840 | 1,847 | 97,000 |
2007/02/02 | 1,850 | 1,894 | 1,848 | 1,887 | 52,100 |
2007/02/01 | 1,808 | 1,849 | 1,808 | 1,849 | 30,100 |
2007/01/31 | 1,845 | 1,845 | 1,786 | 1,806 | 51,300 |
2007/01/30 | 1,820 | 1,849 | 1,820 | 1,831 | 42,400 |
2007/01/29 | 1,800 | 1,832 | 1,790 | 1,819 | 41,600 |
2007/01/26 | 1,810 | 1,820 | 1,773 | 1,801 | 52,000 |
2007/01/25 | 1,880 | 1,880 | 1,801 | 1,820 | 56,400 |
2007/01/24 | 1,902 | 1,915 | 1,883 | 1,889 | 26,700 |
2007/01/23 | 1,890 | 1,919 | 1,890 | 1,902 | 40,200 |
2007/01/22 | 1,899 | 1,899 | 1,885 | 1,893 | 29,000 |
2007/01/19 | 1,883 | 1,888 | 1,848 | 1,881 | 37,800 |
2007/01/18 | 1,866 | 1,888 | 1,865 | 1,865 | 20,300 |
2007/01/17 | 1,854 | 1,889 | 1,841 | 1,865 | 30,600 |
2007/01/16 | 1,887 | 1,888 | 1,862 | 1,878 | 41,000 |
2007/01/15 | 1,870 | 1,918 | 1,856 | 1,888 | 78,700 |
2007/01/12 | 1,801 | 1,842 | 1,792 | 1,840 | 60,900 |
2007/01/11 | 1,806 | 1,830 | 1,779 | 1,793 | 58,000 |
2007/01/10 | 1,830 | 1,830 | 1,765 | 1,776 | 58,900 |
2007/01/09 | 1,802 | 1,830 | 1,762 | 1,816 | 53,200 |
2007/01/05 | 1,869 | 1,869 | 1,790 | 1,801 | 72,400 |
2007/01/04 | 1,838 | 1,870 | 1,825 | 1,869 | 36,400 |