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 |
---|---|---|---|---|---|
2010/12/30 | 584 | 585 | 571 | 578 | 63,200 |
2010/12/29 | 597 | 601 | 580 | 584 | 166,500 |
2010/12/28 | 574 | 602 | 574 | 597 | 246,000 |
2010/12/27 | 568 | 576 | 567 | 570 | 81,300 |
2010/12/24 | 569 | 572 | 565 | 569 | 81,200 |
2010/12/22 | 589 | 595 | 573 | 577 | 98,700 |
2010/12/21 | 583 | 593 | 582 | 588 | 64,200 |
2010/12/20 | 594 | 594 | 581 | 589 | 68,800 |
2010/12/17 | 599 | 604 | 591 | 594 | 95,100 |
2010/12/16 | 609 | 609 | 597 | 598 | 92,900 |
2010/12/15 | 616 | 617 | 602 | 609 | 133,800 |
2010/12/14 | 615 | 615 | 608 | 615 | 148,500 |
2010/12/13 | 585 | 614 | 580 | 607 | 185,300 |
2010/12/10 | 595 | 595 | 581 | 587 | 138,600 |
2010/12/09 | 607 | 607 | 592 | 599 | 124,800 |
2010/12/08 | 597 | 610 | 593 | 600 | 179,500 |
2010/12/07 | 598 | 598 | 583 | 592 | 157,900 |
2010/12/06 | 587 | 598 | 583 | 592 | 124,300 |
2010/12/03 | 592 | 596 | 575 | 579 | 212,400 |
2010/12/02 | 557 | 598 | 555 | 585 | 395,800 |
2010/12/01 | 555 | 559 | 536 | 547 | 361,500 |
2010/11/30 | 580 | 583 | 563 | 565 | 299,700 |
2010/11/29 | 609 | 609 | 593 | 594 | 338,300 |
2010/11/26 | 624 | 644 | 587 | 590 | 518,900 |
2010/11/25 | 605 | 631 | 591 | 630 | 597,400 |
2010/11/24 | 548 | 608 | 539 | 589 | 581,100 |
2010/11/22 | 518 | 554 | 511 | 554 | 374,300 |
2010/11/19 | 507 | 510 | 503 | 506 | 104,800 |
2010/11/18 | 475 | 501 | 473 | 498 | 122,500 |
2010/11/17 | 475 | 481 | 475 | 477 | 49,000 |
2010/11/16 | 485 | 486 | 478 | 481 | 105,200 |
2010/11/15 | 478 | 483 | 477 | 483 | 131,200 |
2010/11/12 | 474 | 478 | 466 | 477 | 102,600 |
2010/11/11 | 482 | 482 | 469 | 472 | 89,900 |
2010/11/10 | 459 | 478 | 456 | 475 | 140,700 |
2010/11/09 | 472 | 472 | 461 | 466 | 63,000 |
2010/11/08 | 474 | 474 | 466 | 470 | 77,500 |
2010/11/05 | 465 | 472 | 463 | 468 | 157,500 |
2010/11/04 | 448 | 459 | 446 | 454 | 117,400 |
2010/11/02 | 455 | 459 | 441 | 444 | 156,200 |
2010/11/01 | 443 | 465 | 434 | 463 | 265,700 |
2010/10/29 | 426 | 438 | 426 | 437 | 134,700 |
2010/10/28 | 424 | 430 | 422 | 428 | 169,200 |
2010/10/27 | 433 | 443 | 425 | 429 | 111,500 |
2010/10/26 | 439 | 440 | 427 | 433 | 139,900 |
2010/10/25 | 449 | 450 | 438 | 438 | 145,500 |
2010/10/22 | 425 | 458 | 423 | 449 | 350,600 |
2010/10/21 | 429 | 433 | 415 | 427 | 273,200 |
2010/10/20 | 452 | 452 | 434 | 435 | 264,700 |
2010/10/19 | 472 | 473 | 453 | 457 | 348,300 |
2010/10/18 | 484 | 485 | 470 | 473 | 487,100 |
2010/10/15 | 442 | 494 | 435 | 485 | 1,574,600 |
2010/10/14 | 412 | 426 | 410 | 418 | 198,600 |
2010/10/13 | 429 | 429 | 409 | 409 | 161,300 |
2010/10/12 | 450 | 452 | 419 | 423 | 267,300 |
2010/10/08 | 466 | 469 | 455 | 455 | 123,300 |
2010/10/07 | 477 | 485 | 472 | 472 | 132,200 |
2010/10/06 | 476 | 483 | 470 | 482 | 148,300 |
2010/10/05 | 467 | 480 | 454 | 476 | 97,400 |
2010/10/04 | 471 | 484 | 455 | 466 | 182,100 |
2010/10/01 | 505 | 508 | 454 | 467 | 393,800 |
2010/09/30 | 532 | 536 | 501 | 505 | 181,800 |
2010/09/29 | 536 | 540 | 529 | 537 | 118,800 |
2010/09/28 | 520 | 531 | 517 | 531 | 88,200 |
2010/09/27 | 520 | 524 | 516 | 519 | 73,600 |
2010/09/24 | 535 | 535 | 524 | 524 | 93,500 |
2010/09/22 | 540 | 542 | 535 | 536 | 84,400 |
2010/09/21 | 559 | 559 | 545 | 545 | 86,100 |
2010/09/17 | 555 | 564 | 553 | 559 | 101,600 |
2010/09/16 | 553 | 558 | 548 | 553 | 66,800 |
2010/09/15 | 570 | 570 | 549 | 552 | 217,000 |
2010/09/14 | 583 | 584 | 565 | 569 | 87,100 |
2010/09/13 | 599 | 600 | 576 | 579 | 52,000 |
2010/09/10 | 600 | 600 | 590 | 596 | 110,900 |
2010/09/09 | 584 | 586 | 577 | 580 | 26,500 |
2010/09/08 | 586 | 589 | 572 | 574 | 62,300 |
2010/09/07 | 595 | 600 | 592 | 594 | 35,300 |
2010/09/06 | 576 | 600 | 576 | 598 | 120,100 |
2010/09/03 | 619 | 619 | 581 | 582 | 222,900 |
2010/09/02 | 620 | 627 | 605 | 627 | 77,600 |
2010/09/01 | 600 | 611 | 589 | 610 | 79,100 |
2010/08/31 | 613 | 618 | 600 | 602 | 102,100 |
2010/08/30 | 611 | 623 | 611 | 614 | 83,300 |
2010/08/27 | 602 | 612 | 599 | 610 | 163,800 |
2010/08/26 | 592 | 600 | 580 | 600 | 136,500 |
2010/08/25 | 560 | 590 | 559 | 582 | 85,100 |
2010/08/24 | 586 | 586 | 565 | 568 | 85,000 |
2010/08/23 | 608 | 610 | 587 | 587 | 93,100 |
2010/08/20 | 640 | 640 | 611 | 614 | 56,200 |
2010/08/19 | 632 | 644 | 625 | 643 | 61,100 |
2010/08/18 | 622 | 630 | 613 | 626 | 41,000 |
2010/08/17 | 630 | 630 | 618 | 622 | 40,500 |
2010/08/16 | 634 | 643 | 630 | 636 | 88,300 |
2010/08/13 | 598 | 632 | 590 | 626 | 74,900 |
2010/08/12 | 583 | 605 | 580 | 602 | 67,900 |
2010/08/11 | 633 | 635 | 600 | 602 | 105,600 |
2010/08/10 | 645 | 648 | 635 | 636 | 29,300 |
2010/08/09 | 633 | 650 | 633 | 646 | 44,600 |
2010/08/06 | 632 | 641 | 632 | 641 | 71,700 |
2010/08/05 | 642 | 642 | 632 | 639 | 84,300 |
2010/08/04 | 621 | 629 | 610 | 624 | 116,500 |
2010/08/03 | 634 | 642 | 630 | 639 | 112,000 |
2010/08/02 | 629 | 647 | 628 | 631 | 150,100 |
2010/07/30 | 677 | 679 | 613 | 624 | 435,500 |
2010/07/29 | 709 | 709 | 695 | 695 | 27,200 |
2010/07/28 | 702 | 714 | 698 | 709 | 39,600 |
2010/07/27 | 705 | 706 | 691 | 699 | 40,500 |
2010/07/26 | 704 | 720 | 700 | 705 | 38,000 |
2010/07/23 | 689 | 702 | 681 | 689 | 73,000 |
2010/07/22 | 686 | 691 | 677 | 679 | 56,200 |
2010/07/21 | 706 | 709 | 687 | 689 | 77,100 |
2010/07/20 | 710 | 721 | 703 | 705 | 59,400 |
2010/07/16 | 742 | 743 | 720 | 725 | 58,100 |
2010/07/15 | 765 | 765 | 749 | 750 | 58,400 |
2010/07/14 | 764 | 777 | 752 | 774 | 62,200 |
2010/07/13 | 779 | 799 | 747 | 749 | 93,100 |
2010/07/12 | 768 | 768 | 746 | 749 | 39,900 |
2010/07/09 | 795 | 795 | 758 | 761 | 60,700 |
2010/07/08 | 779 | 785 | 775 | 781 | 45,000 |
2010/07/07 | 800 | 800 | 762 | 764 | 84,300 |
2010/07/06 | 796 | 814 | 783 | 810 | 53,000 |
2010/07/05 | 762 | 794 | 756 | 790 | 95,700 |
2010/07/02 | 751 | 762 | 744 | 755 | 49,000 |
2010/07/01 | 745 | 768 | 736 | 741 | 60,000 |
2010/06/30 | 757 | 779 | 748 | 760 | 68,600 |
2010/06/29 | 790 | 809 | 768 | 776 | 70,900 |
2010/06/28 | 797 | 806 | 772 | 773 | 104,700 |
2010/06/25 | 801 | 812 | 793 | 797 | 89,100 |
2010/06/24 | 838 | 845 | 822 | 824 | 36,500 |
2010/06/23 | 881 | 890 | 836 | 838 | 62,800 |
2010/06/22 | 898 | 901 | 885 | 896 | 32,300 |
2010/06/21 | 893 | 938 | 887 | 909 | 57,400 |
2010/06/18 | 890 | 898 | 865 | 887 | 32,100 |
2010/06/17 | 886 | 896 | 884 | 889 | 21,000 |
2010/06/16 | 881 | 905 | 876 | 892 | 66,000 |
2010/06/15 | 849 | 870 | 831 | 862 | 67,300 |
2010/06/14 | 815 | 842 | 815 | 836 | 46,500 |
2010/06/11 | 802 | 819 | 795 | 801 | 79,700 |
2010/06/10 | 818 | 818 | 790 | 794 | 43,800 |
2010/06/09 | 818 | 822 | 796 | 803 | 59,100 |
2010/06/08 | 801 | 825 | 801 | 817 | 29,500 |
2010/06/07 | 835 | 836 | 803 | 809 | 45,100 |
2010/06/04 | 874 | 874 | 843 | 851 | 45,300 |
2010/06/03 | 851 | 878 | 827 | 865 | 37,300 |
2010/06/02 | 849 | 864 | 838 | 842 | 64,800 |
2010/06/01 | 860 | 879 | 850 | 864 | 31,700 |
2010/05/31 | 850 | 884 | 844 | 863 | 41,800 |
2010/05/28 | 849 | 873 | 843 | 862 | 58,300 |
2010/05/27 | 822 | 845 | 820 | 834 | 55,300 |
2010/05/26 | 836 | 853 | 825 | 827 | 96,300 |
2010/05/25 | 854 | 863 | 839 | 846 | 71,100 |
2010/05/24 | 816 | 875 | 816 | 869 | 101,400 |
2010/05/21 | 838 | 846 | 813 | 827 | 57,700 |
2010/05/20 | 859 | 877 | 849 | 853 | 42,000 |
2010/05/19 | 846 | 870 | 840 | 858 | 66,900 |
2010/05/18 | 880 | 895 | 853 | 861 | 81,200 |
2010/05/17 | 928 | 929 | 879 | 888 | 122,800 |
2010/05/14 | 956 | 958 | 936 | 943 | 78,100 |
2010/05/13 | 970 | 984 | 950 | 971 | 44,000 |
2010/05/12 | 974 | 981 | 952 | 962 | 56,800 |
2010/05/11 | 987 | 998 | 966 | 973 | 83,600 |
2010/05/10 | 934 | 975 | 914 | 972 | 88,700 |
2010/05/07 | 965 | 965 | 925 | 935 | 110,500 |
2010/05/06 | 980 | 987 | 972 | 980 | 85,400 |
2010/04/30 | 1,005 | 1,013 | 973 | 1,001 | 115,500 |
2010/04/28 | 1,098 | 1,098 | 996 | 1,000 | 265,500 |
2010/04/27 | 1,080 | 1,080 | 1,050 | 1,074 | 194,700 |
2010/04/26 | 986 | 1,024 | 985 | 1,020 | 155,900 |
2010/04/23 | 949 | 975 | 944 | 974 | 88,600 |
2010/04/22 | 937 | 954 | 920 | 949 | 135,500 |
2010/04/21 | 918 | 944 | 905 | 938 | 156,000 |
2010/04/20 | 897 | 917 | 897 | 907 | 82,900 |
2010/04/19 | 900 | 911 | 896 | 908 | 60,100 |
2010/04/16 | 907 | 928 | 907 | 918 | 126,400 |
2010/04/15 | 921 | 931 | 910 | 914 | 137,200 |
2010/04/14 | 910 | 913 | 903 | 906 | 88,600 |
2010/04/13 | 947 | 947 | 901 | 912 | 208,000 |
2010/04/12 | 923 | 947 | 918 | 938 | 108,400 |
2010/04/09 | 893 | 918 | 892 | 917 | 125,600 |
2010/04/08 | 887 | 900 | 884 | 893 | 67,700 |
2010/04/07 | 890 | 893 | 883 | 887 | 66,800 |
2010/04/06 | 889 | 890 | 879 | 889 | 60,300 |
2010/04/05 | 868 | 878 | 845 | 878 | 89,600 |
2010/04/02 | 885 | 885 | 871 | 873 | 51,200 |
2010/04/01 | 888 | 893 | 864 | 891 | 84,800 |
2010/03/31 | 865 | 885 | 864 | 878 | 79,400 |
2010/03/30 | 854 | 866 | 853 | 859 | 77,100 |
2010/03/29 | 839 | 850 | 836 | 849 | 62,600 |
2010/03/26 | 820 | 835 | 811 | 831 | 97,400 |
2010/03/25 | 811 | 819 | 806 | 809 | 74,200 |
2010/03/24 | 805 | 820 | 805 | 812 | 89,800 |
2010/03/23 | 789 | 798 | 789 | 792 | 41,800 |
2010/03/19 | 796 | 796 | 782 | 792 | 34,600 |
2010/03/18 | 788 | 799 | 784 | 788 | 41,700 |
2010/03/17 | 790 | 791 | 782 | 788 | 57,000 |
2010/03/16 | 775 | 786 | 771 | 775 | 22,100 |
2010/03/15 | 787 | 795 | 772 | 780 | 101,400 |
2010/03/12 | 765 | 777 | 765 | 774 | 89,800 |
2010/03/11 | 785 | 785 | 751 | 762 | 67,500 |
2010/03/10 | 778 | 784 | 771 | 775 | 24,700 |
2010/03/09 | 784 | 788 | 776 | 777 | 43,400 |
2010/03/08 | 770 | 778 | 767 | 774 | 58,700 |
2010/03/05 | 762 | 768 | 760 | 765 | 58,200 |
2010/03/04 | 755 | 758 | 743 | 747 | 42,400 |
2010/03/03 | 753 | 760 | 751 | 755 | 40,200 |
2010/03/02 | 751 | 772 | 751 | 760 | 72,700 |
2010/03/01 | 763 | 769 | 756 | 766 | 42,100 |
2010/02/26 | 760 | 770 | 752 | 763 | 101,400 |
2010/02/25 | 751 | 766 | 741 | 752 | 119,700 |
2010/02/24 | 745 | 760 | 739 | 751 | 69,100 |
2010/02/23 | 760 | 760 | 734 | 750 | 67,500 |
2010/02/22 | 744 | 759 | 741 | 750 | 86,500 |
2010/02/19 | 748 | 754 | 734 | 736 | 67,100 |
2010/02/18 | 748 | 759 | 737 | 755 | 85,900 |
2010/02/17 | 730 | 755 | 729 | 748 | 69,600 |
2010/02/16 | 735 | 747 | 727 | 729 | 67,300 |
2010/02/15 | 761 | 761 | 730 | 735 | 86,100 |
2010/02/12 | 750 | 762 | 746 | 755 | 66,800 |
2010/02/10 | 739 | 745 | 735 | 742 | 40,800 |
2010/02/09 | 728 | 741 | 728 | 737 | 61,200 |
2010/02/08 | 740 | 746 | 731 | 732 | 45,100 |
2010/02/05 | 759 | 760 | 741 | 746 | 42,800 |
2010/02/04 | 762 | 775 | 751 | 769 | 35,400 |
2010/02/03 | 735 | 768 | 735 | 763 | 83,100 |
2010/02/02 | 741 | 741 | 720 | 733 | 93,500 |
2010/02/01 | 755 | 755 | 720 | 726 | 107,800 |
2010/01/29 | 788 | 791 | 770 | 770 | 54,900 |
2010/01/28 | 800 | 802 | 783 | 794 | 50,900 |
2010/01/27 | 812 | 834 | 798 | 806 | 53,100 |
2010/01/26 | 836 | 857 | 824 | 827 | 83,400 |
2010/01/25 | 851 | 863 | 843 | 857 | 51,300 |
2010/01/22 | 864 | 891 | 857 | 866 | 76,400 |
2010/01/21 | 876 | 892 | 867 | 890 | 53,300 |
2010/01/20 | 880 | 894 | 872 | 876 | 89,200 |
2010/01/19 | 876 | 880 | 871 | 875 | 26,600 |
2010/01/18 | 863 | 878 | 862 | 876 | 36,900 |
2010/01/15 | 878 | 879 | 858 | 878 | 83,100 |
2010/01/14 | 869 | 880 | 860 | 878 | 43,300 |
2010/01/13 | 843 | 880 | 843 | 858 | 89,400 |
2010/01/12 | 839 | 855 | 837 | 853 | 118,400 |
2010/01/08 | 819 | 836 | 815 | 831 | 36,100 |
2010/01/07 | 831 | 831 | 810 | 815 | 21,600 |
2010/01/06 | 818 | 828 | 802 | 823 | 28,800 |
2010/01/05 | 845 | 845 | 809 | 819 | 48,800 |
2010/01/04 | 840 | 847 | 784 | 832 | 56,800 |