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 |
---|---|---|---|---|---|
2011/12/30 | 439 | 439 | 430 | 437 | 17,700 |
2011/12/29 | 434 | 434 | 426 | 434 | 31,600 |
2011/12/28 | 434 | 434 | 431 | 432 | 30,700 |
2011/12/27 | 433 | 434 | 432 | 434 | 20,200 |
2011/12/26 | 446 | 446 | 431 | 434 | 42,700 |
2011/12/22 | 448 | 448 | 441 | 441 | 25,600 |
2011/12/21 | 448 | 448 | 444 | 444 | 9,000 |
2011/12/20 | 442 | 443 | 439 | 440 | 11,000 |
2011/12/19 | 448 | 456 | 441 | 442 | 40,300 |
2011/12/16 | 450 | 454 | 444 | 444 | 33,300 |
2011/12/15 | 462 | 462 | 448 | 451 | 74,400 |
2011/12/14 | 468 | 470 | 461 | 470 | 47,800 |
2011/12/13 | 460 | 469 | 459 | 468 | 30,800 |
2011/12/12 | 465 | 468 | 461 | 465 | 41,000 |
2011/12/09 | 454 | 458 | 448 | 457 | 67,000 |
2011/12/08 | 452 | 458 | 449 | 453 | 31,700 |
2011/12/07 | 443 | 459 | 443 | 457 | 35,400 |
2011/12/06 | 459 | 459 | 440 | 440 | 33,100 |
2011/12/05 | 450 | 458 | 448 | 457 | 37,100 |
2011/12/02 | 441 | 447 | 440 | 443 | 35,200 |
2011/12/01 | 439 | 443 | 435 | 436 | 37,100 |
2011/11/30 | 435 | 440 | 427 | 435 | 53,900 |
2011/11/29 | 437 | 444 | 432 | 442 | 23,600 |
2011/11/28 | 435 | 441 | 434 | 434 | 17,700 |
2011/11/25 | 439 | 440 | 432 | 432 | 20,200 |
2011/11/24 | 438 | 441 | 437 | 437 | 19,200 |
2011/11/22 | 442 | 448 | 436 | 443 | 31,800 |
2011/11/21 | 449 | 449 | 445 | 449 | 7,600 |
2011/11/18 | 459 | 460 | 443 | 449 | 31,800 |
2011/11/17 | 455 | 460 | 449 | 460 | 55,500 |
2011/11/16 | 461 | 461 | 445 | 450 | 21,600 |
2011/11/15 | 465 | 469 | 460 | 465 | 66,600 |
2011/11/14 | 446 | 464 | 442 | 464 | 54,600 |
2011/11/11 | 434 | 439 | 431 | 439 | 16,500 |
2011/11/10 | 441 | 442 | 428 | 433 | 32,800 |
2011/11/09 | 447 | 452 | 441 | 452 | 36,100 |
2011/11/08 | 448 | 452 | 439 | 439 | 20,100 |
2011/11/07 | 444 | 455 | 443 | 455 | 13,100 |
2011/11/04 | 452 | 452 | 442 | 449 | 21,900 |
2011/11/02 | 442 | 448 | 435 | 442 | 50,100 |
2011/11/01 | 459 | 460 | 445 | 448 | 26,700 |
2011/10/31 | 462 | 472 | 457 | 462 | 38,200 |
2011/10/28 | 463 | 471 | 457 | 467 | 85,100 |
2011/10/27 | 456 | 458 | 444 | 455 | 54,400 |
2011/10/26 | 454 | 454 | 444 | 454 | 59,300 |
2011/10/25 | 473 | 473 | 454 | 455 | 38,400 |
2011/10/24 | 462 | 474 | 460 | 473 | 38,300 |
2011/10/21 | 457 | 462 | 455 | 458 | 11,300 |
2011/10/20 | 444 | 463 | 444 | 463 | 54,500 |
2011/10/19 | 457 | 457 | 439 | 445 | 61,200 |
2011/10/18 | 458 | 463 | 449 | 449 | 31,400 |
2011/10/17 | 468 | 469 | 456 | 463 | 72,900 |
2011/10/14 | 465 | 475 | 454 | 469 | 72,900 |
2011/10/13 | 483 | 484 | 466 | 466 | 55,400 |
2011/10/12 | 477 | 477 | 465 | 472 | 39,000 |
2011/10/11 | 477 | 481 | 469 | 477 | 41,000 |
2011/10/07 | 468 | 470 | 466 | 469 | 43,700 |
2011/10/06 | 437 | 462 | 437 | 461 | 55,400 |
2011/10/05 | 458 | 458 | 429 | 432 | 96,200 |
2011/10/04 | 468 | 475 | 451 | 451 | 126,400 |
2011/10/03 | 487 | 490 | 475 | 489 | 59,000 |
2011/09/30 | 499 | 503 | 491 | 502 | 62,700 |
2011/09/29 | 488 | 497 | 485 | 497 | 88,100 |
2011/09/28 | 480 | 488 | 475 | 488 | 86,800 |
2011/09/27 | 471 | 475 | 464 | 475 | 60,800 |
2011/09/26 | 480 | 481 | 461 | 461 | 90,300 |
2011/09/22 | 464 | 485 | 459 | 473 | 93,300 |
2011/09/21 | 482 | 482 | 466 | 466 | 48,300 |
2011/09/20 | 480 | 487 | 472 | 478 | 65,100 |
2011/09/16 | 477 | 488 | 475 | 488 | 90,800 |
2011/09/15 | 486 | 486 | 472 | 477 | 95,400 |
2011/09/14 | 468 | 479 | 465 | 479 | 68,700 |
2011/09/13 | 448 | 462 | 448 | 460 | 40,600 |
2011/09/12 | 457 | 457 | 443 | 449 | 72,400 |
2011/09/09 | 454 | 470 | 454 | 467 | 88,200 |
2011/09/08 | 452 | 459 | 452 | 459 | 36,400 |
2011/09/07 | 451 | 455 | 451 | 452 | 21,100 |
2011/09/06 | 448 | 457 | 446 | 449 | 40,700 |
2011/09/05 | 457 | 457 | 444 | 451 | 41,900 |
2011/09/02 | 454 | 458 | 447 | 457 | 54,100 |
2011/09/01 | 454 | 462 | 450 | 461 | 58,000 |
2011/08/31 | 440 | 454 | 435 | 452 | 76,400 |
2011/08/30 | 442 | 447 | 440 | 442 | 24,300 |
2011/08/29 | 435 | 441 | 424 | 441 | 52,100 |
2011/08/26 | 422 | 432 | 420 | 432 | 35,900 |
2011/08/25 | 426 | 428 | 420 | 422 | 32,500 |
2011/08/24 | 433 | 446 | 416 | 418 | 94,200 |
2011/08/23 | 421 | 426 | 410 | 425 | 134,200 |
2011/08/22 | 406 | 417 | 405 | 407 | 59,100 |
2011/08/19 | 400 | 409 | 400 | 407 | 40,800 |
2011/08/18 | 406 | 413 | 404 | 405 | 46,700 |
2011/08/17 | 417 | 420 | 410 | 411 | 50,700 |
2011/08/16 | 418 | 426 | 418 | 421 | 35,600 |
2011/08/15 | 428 | 429 | 412 | 419 | 80,300 |
2011/08/12 | 414 | 416 | 406 | 413 | 59,500 |
2011/08/11 | 398 | 412 | 398 | 408 | 81,100 |
2011/08/10 | 404 | 408 | 397 | 406 | 72,400 |
2011/08/09 | 382 | 394 | 368 | 391 | 158,100 |
2011/08/08 | 404 | 406 | 393 | 398 | 65,900 |
2011/08/05 | 410 | 417 | 404 | 413 | 83,600 |
2011/08/04 | 424 | 442 | 424 | 427 | 35,900 |
2011/08/03 | 441 | 442 | 425 | 427 | 92,100 |
2011/08/02 | 455 | 455 | 447 | 449 | 26,000 |
2011/08/01 | 458 | 470 | 455 | 460 | 45,000 |
2011/07/29 | 453 | 462 | 445 | 462 | 89,700 |
2011/07/28 | 465 | 466 | 452 | 457 | 93,900 |
2011/07/27 | 478 | 479 | 463 | 471 | 78,000 |
2011/07/26 | 488 | 489 | 482 | 484 | 43,600 |
2011/07/25 | 477 | 486 | 477 | 480 | 45,600 |
2011/07/22 | 469 | 481 | 467 | 481 | 89,200 |
2011/07/21 | 460 | 467 | 458 | 466 | 58,200 |
2011/07/20 | 470 | 470 | 455 | 460 | 113,100 |
2011/07/19 | 489 | 495 | 461 | 464 | 167,800 |
2011/07/15 | 482 | 500 | 480 | 490 | 182,000 |
2011/07/14 | 489 | 498 | 480 | 497 | 125,100 |
2011/07/13 | 471 | 487 | 469 | 486 | 109,400 |
2011/07/12 | 470 | 476 | 468 | 472 | 77,900 |
2011/07/11 | 464 | 472 | 464 | 472 | 46,900 |
2011/07/08 | 469 | 471 | 466 | 468 | 99,200 |
2011/07/07 | 458 | 462 | 455 | 461 | 27,900 |
2011/07/06 | 459 | 463 | 449 | 459 | 71,400 |
2011/07/05 | 467 | 469 | 458 | 458 | 86,200 |
2011/07/04 | 444 | 479 | 444 | 470 | 210,500 |
2011/07/01 | 435 | 445 | 435 | 440 | 72,800 |
2011/06/30 | 436 | 440 | 431 | 440 | 99,400 |
2011/06/29 | 444 | 444 | 432 | 436 | 55,400 |
2011/06/28 | 436 | 443 | 433 | 436 | 91,600 |
2011/06/27 | 434 | 436 | 427 | 430 | 83,100 |
2011/06/24 | 414 | 451 | 414 | 440 | 167,000 |
2011/06/23 | 409 | 415 | 409 | 414 | 25,100 |
2011/06/22 | 409 | 416 | 408 | 414 | 63,600 |
2011/06/21 | 401 | 409 | 400 | 407 | 32,600 |
2011/06/20 | 407 | 409 | 401 | 401 | 37,100 |
2011/06/17 | 410 | 410 | 399 | 400 | 60,800 |
2011/06/16 | 406 | 412 | 405 | 406 | 34,300 |
2011/06/15 | 420 | 420 | 411 | 413 | 67,000 |
2011/06/14 | 403 | 419 | 402 | 419 | 89,000 |
2011/06/13 | 394 | 405 | 394 | 399 | 27,000 |
2011/06/10 | 405 | 407 | 397 | 399 | 83,500 |
2011/06/09 | 398 | 400 | 396 | 400 | 25,300 |
2011/06/08 | 398 | 404 | 398 | 401 | 40,300 |
2011/06/07 | 389 | 399 | 389 | 397 | 28,300 |
2011/06/06 | 397 | 397 | 390 | 393 | 47,600 |
2011/06/03 | 406 | 406 | 395 | 397 | 75,700 |
2011/06/02 | 407 | 407 | 402 | 402 | 72,800 |
2011/06/01 | 414 | 416 | 413 | 414 | 43,800 |
2011/05/31 | 408 | 422 | 408 | 422 | 58,500 |
2011/05/30 | 402 | 409 | 401 | 408 | 32,500 |
2011/05/27 | 412 | 415 | 403 | 404 | 50,800 |
2011/05/26 | 406 | 423 | 406 | 409 | 113,100 |
2011/05/25 | 400 | 406 | 399 | 405 | 76,600 |
2011/05/24 | 400 | 406 | 394 | 400 | 94,500 |
2011/05/23 | 400 | 404 | 397 | 402 | 74,200 |
2011/05/20 | 397 | 406 | 395 | 406 | 174,500 |
2011/05/19 | 404 | 410 | 396 | 397 | 62,000 |
2011/05/18 | 398 | 409 | 395 | 405 | 90,900 |
2011/05/17 | 388 | 400 | 382 | 398 | 67,500 |
2011/05/16 | 403 | 403 | 389 | 389 | 149,200 |
2011/05/13 | 411 | 412 | 394 | 400 | 200,600 |
2011/05/12 | 421 | 422 | 410 | 411 | 152,600 |
2011/05/11 | 425 | 426 | 421 | 422 | 65,500 |
2011/05/10 | 417 | 427 | 417 | 424 | 73,400 |
2011/05/09 | 427 | 427 | 414 | 416 | 112,000 |
2011/05/06 | 425 | 439 | 423 | 424 | 136,300 |
2011/05/02 | 434 | 437 | 430 | 435 | 100,900 |
2011/04/28 | 426 | 433 | 418 | 421 | 184,200 |
2011/04/27 | 436 | 442 | 424 | 426 | 111,100 |
2011/04/26 | 435 | 443 | 432 | 436 | 182,600 |
2011/04/25 | 415 | 436 | 413 | 435 | 142,600 |
2011/04/22 | 416 | 423 | 411 | 419 | 153,500 |
2011/04/21 | 426 | 427 | 413 | 415 | 120,800 |
2011/04/20 | 427 | 434 | 423 | 423 | 106,400 |
2011/04/19 | 430 | 432 | 420 | 423 | 169,700 |
2011/04/18 | 437 | 442 | 430 | 435 | 129,200 |
2011/04/15 | 465 | 465 | 441 | 441 | 326,000 |
2011/04/14 | 441 | 473 | 441 | 465 | 628,200 |
2011/04/13 | 431 | 439 | 425 | 436 | 375,500 |
2011/04/12 | 430 | 448 | 414 | 439 | 774,900 |
2011/04/11 | 411 | 417 | 404 | 414 | 110,500 |
2011/04/08 | 398 | 410 | 388 | 405 | 217,100 |
2011/04/07 | 404 | 420 | 402 | 402 | 133,600 |
2011/04/06 | 395 | 419 | 392 | 402 | 259,000 |
2011/04/05 | 410 | 410 | 390 | 398 | 282,800 |
2011/04/04 | 431 | 431 | 407 | 414 | 244,900 |
2011/04/01 | 446 | 448 | 433 | 439 | 209,100 |
2011/03/31 | 447 | 454 | 429 | 454 | 268,700 |
2011/03/30 | 428 | 439 | 407 | 434 | 421,500 |
2011/03/29 | 420 | 428 | 352 | 416 | 1,229,900 |
2011/03/28 | 441 | 445 | 421 | 430 | 124,800 |
2011/03/25 | 456 | 459 | 440 | 446 | 119,600 |
2011/03/24 | 460 | 474 | 454 | 454 | 157,700 |
2011/03/23 | 485 | 486 | 460 | 467 | 142,900 |
2011/03/22 | 482 | 490 | 468 | 478 | 192,400 |
2011/03/18 | 452 | 486 | 452 | 467 | 205,200 |
2011/03/17 | 428 | 464 | 425 | 455 | 204,500 |
2011/03/16 | 411 | 463 | 411 | 450 | 223,500 |
2011/03/15 | 500 | 500 | 412 | 419 | 280,800 |
2011/03/14 | 500 | 529 | 487 | 492 | 262,800 |
2011/03/11 | 575 | 576 | 534 | 540 | 437,100 |
2011/03/10 | 609 | 609 | 584 | 585 | 113,900 |
2011/03/09 | 620 | 624 | 606 | 606 | 68,300 |
2011/03/08 | 605 | 620 | 605 | 610 | 57,800 |
2011/03/07 | 630 | 630 | 605 | 608 | 103,400 |
2011/03/04 | 635 | 640 | 627 | 631 | 51,200 |
2011/03/03 | 626 | 635 | 624 | 625 | 71,700 |
2011/03/02 | 644 | 644 | 625 | 625 | 72,900 |
2011/03/01 | 641 | 656 | 640 | 648 | 80,800 |
2011/02/28 | 625 | 649 | 622 | 640 | 76,400 |
2011/02/25 | 618 | 627 | 617 | 624 | 105,900 |
2011/02/24 | 637 | 640 | 621 | 623 | 140,700 |
2011/02/23 | 659 | 672 | 641 | 641 | 146,000 |
2011/02/22 | 682 | 685 | 662 | 669 | 112,200 |
2011/02/21 | 692 | 695 | 680 | 690 | 72,100 |
2011/02/18 | 683 | 698 | 680 | 696 | 152,400 |
2011/02/17 | 675 | 684 | 666 | 676 | 137,600 |
2011/02/16 | 700 | 700 | 670 | 670 | 160,600 |
2011/02/15 | 678 | 694 | 670 | 693 | 167,300 |
2011/02/14 | 665 | 674 | 657 | 674 | 113,500 |
2011/02/10 | 639 | 661 | 639 | 655 | 68,600 |
2011/02/09 | 650 | 654 | 634 | 648 | 84,600 |
2011/02/08 | 665 | 667 | 644 | 645 | 91,700 |
2011/02/07 | 654 | 659 | 647 | 659 | 81,400 |
2011/02/04 | 654 | 668 | 643 | 644 | 119,000 |
2011/02/03 | 647 | 653 | 642 | 648 | 88,700 |
2011/02/02 | 627 | 647 | 627 | 642 | 144,200 |
2011/02/01 | 613 | 633 | 613 | 623 | 98,600 |
2011/01/31 | 607 | 617 | 600 | 611 | 141,500 |
2011/01/28 | 632 | 636 | 606 | 618 | 196,800 |
2011/01/27 | 637 | 659 | 630 | 635 | 133,900 |
2011/01/26 | 649 | 649 | 631 | 632 | 118,800 |
2011/01/25 | 654 | 663 | 644 | 648 | 136,700 |
2011/01/24 | 639 | 667 | 625 | 649 | 177,100 |
2011/01/21 | 685 | 685 | 635 | 642 | 303,800 |
2011/01/20 | 709 | 715 | 685 | 690 | 328,700 |
2011/01/19 | 685 | 759 | 681 | 722 | 929,600 |
2011/01/18 | 683 | 691 | 655 | 676 | 428,200 |
2011/01/17 | 633 | 677 | 632 | 677 | 563,700 |
2011/01/14 | 617 | 624 | 603 | 624 | 185,600 |
2011/01/13 | 612 | 620 | 611 | 620 | 160,300 |
2011/01/12 | 599 | 630 | 593 | 602 | 245,500 |
2011/01/11 | 584 | 590 | 583 | 589 | 66,400 |
2011/01/07 | 590 | 594 | 583 | 584 | 104,600 |
2011/01/06 | 586 | 590 | 585 | 587 | 69,100 |
2011/01/05 | 588 | 588 | 578 | 581 | 65,500 |
2011/01/04 | 587 | 591 | 582 | 586 | 75,500 |