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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,096 | 1,127 | 1,090 | 1,123 | 152,600 |
| 2013/12/27 | 1,068 | 1,078 | 1,036 | 1,077 | 128,700 |
| 2013/12/26 | 1,056 | 1,060 | 1,045 | 1,051 | 84,300 |
| 2013/12/25 | 1,030 | 1,042 | 1,025 | 1,032 | 88,200 |
| 2013/12/24 | 1,039 | 1,050 | 1,023 | 1,027 | 119,100 |
| 2013/12/20 | 1,031 | 1,038 | 1,023 | 1,030 | 72,800 |
| 2013/12/19 | 1,060 | 1,070 | 1,026 | 1,041 | 122,600 |
| 2013/12/18 | 1,017 | 1,044 | 1,010 | 1,039 | 70,900 |
| 2013/12/17 | 1,009 | 1,028 | 1,008 | 1,016 | 50,400 |
| 2013/12/16 | 1,045 | 1,047 | 1,008 | 1,008 | 97,700 |
| 2013/12/13 | 1,050 | 1,062 | 1,034 | 1,046 | 203,300 |
| 2013/12/12 | 1,062 | 1,067 | 1,054 | 1,059 | 74,500 |
| 2013/12/11 | 1,085 | 1,093 | 1,072 | 1,080 | 47,800 |
| 2013/12/10 | 1,095 | 1,099 | 1,086 | 1,090 | 73,000 |
| 2013/12/09 | 1,100 | 1,110 | 1,083 | 1,086 | 64,800 |
| 2013/12/06 | 1,071 | 1,089 | 1,062 | 1,073 | 88,300 |
| 2013/12/05 | 1,107 | 1,116 | 1,070 | 1,071 | 136,900 |
| 2013/12/04 | 1,121 | 1,126 | 1,101 | 1,107 | 105,800 |
| 2013/12/03 | 1,126 | 1,138 | 1,123 | 1,126 | 88,600 |
| 2013/12/02 | 1,120 | 1,133 | 1,120 | 1,124 | 49,900 |
| 2013/11/29 | 1,130 | 1,138 | 1,112 | 1,121 | 89,400 |
| 2013/11/28 | 1,147 | 1,162 | 1,132 | 1,137 | 62,900 |
| 2013/11/27 | 1,130 | 1,159 | 1,130 | 1,144 | 83,900 |
| 2013/11/26 | 1,155 | 1,165 | 1,143 | 1,148 | 62,200 |
| 2013/11/25 | 1,171 | 1,174 | 1,158 | 1,163 | 47,100 |
| 2013/11/22 | 1,176 | 1,182 | 1,157 | 1,164 | 64,900 |
| 2013/11/21 | 1,167 | 1,186 | 1,165 | 1,171 | 78,800 |
| 2013/11/20 | 1,175 | 1,189 | 1,163 | 1,167 | 54,500 |
| 2013/11/19 | 1,195 | 1,209 | 1,170 | 1,173 | 78,500 |
| 2013/11/18 | 1,239 | 1,244 | 1,204 | 1,210 | 89,800 |
| 2013/11/15 | 1,201 | 1,229 | 1,172 | 1,220 | 193,500 |
| 2013/11/14 | 1,125 | 1,205 | 1,125 | 1,182 | 136,300 |
| 2013/11/13 | 1,098 | 1,124 | 1,096 | 1,107 | 113,600 |
| 2013/11/12 | 1,096 | 1,122 | 1,090 | 1,112 | 86,500 |
| 2013/11/11 | 1,101 | 1,124 | 1,096 | 1,102 | 69,000 |
| 2013/11/08 | 1,130 | 1,145 | 1,095 | 1,096 | 120,500 |
| 2013/11/07 | 1,180 | 1,180 | 1,141 | 1,145 | 79,100 |
| 2013/11/06 | 1,174 | 1,188 | 1,161 | 1,170 | 58,300 |
| 2013/11/05 | 1,211 | 1,211 | 1,164 | 1,171 | 118,700 |
| 2013/11/01 | 1,203 | 1,216 | 1,185 | 1,201 | 72,800 |
| 2013/10/31 | 1,221 | 1,234 | 1,194 | 1,197 | 84,500 |
| 2013/10/30 | 1,232 | 1,243 | 1,218 | 1,221 | 71,200 |
| 2013/10/29 | 1,219 | 1,260 | 1,203 | 1,224 | 135,400 |
| 2013/10/28 | 1,247 | 1,261 | 1,216 | 1,228 | 104,300 |
| 2013/10/25 | 1,275 | 1,280 | 1,247 | 1,261 | 70,900 |
| 2013/10/24 | 1,250 | 1,273 | 1,241 | 1,269 | 66,100 |
| 2013/10/23 | 1,299 | 1,324 | 1,247 | 1,251 | 125,300 |
| 2013/10/22 | 1,265 | 1,312 | 1,258 | 1,310 | 96,100 |
| 2013/10/21 | 1,269 | 1,288 | 1,251 | 1,259 | 52,800 |
| 2013/10/18 | 1,256 | 1,282 | 1,248 | 1,269 | 97,200 |
| 2013/10/17 | 1,238 | 1,268 | 1,230 | 1,252 | 96,200 |
| 2013/10/16 | 1,218 | 1,258 | 1,215 | 1,229 | 85,000 |
| 2013/10/15 | 1,290 | 1,297 | 1,219 | 1,227 | 106,800 |
| 2013/10/11 | 1,268 | 1,288 | 1,208 | 1,277 | 188,400 |
| 2013/10/10 | 1,198 | 1,209 | 1,178 | 1,208 | 64,100 |
| 2013/10/09 | 1,138 | 1,194 | 1,131 | 1,192 | 99,300 |
| 2013/10/08 | 1,124 | 1,160 | 1,116 | 1,155 | 46,200 |
| 2013/10/07 | 1,166 | 1,193 | 1,127 | 1,146 | 82,900 |
| 2013/10/04 | 1,168 | 1,194 | 1,155 | 1,167 | 64,500 |
| 2013/10/03 | 1,199 | 1,224 | 1,180 | 1,185 | 85,400 |
| 2013/10/02 | 1,229 | 1,261 | 1,196 | 1,202 | 90,300 |
| 2013/10/01 | 1,244 | 1,247 | 1,214 | 1,216 | 90,900 |
| 2013/09/30 | 1,273 | 1,295 | 1,252 | 1,262 | 46,000 |
| 2013/09/27 | 1,300 | 1,318 | 1,269 | 1,274 | 63,400 |
| 2013/09/26 | 1,263 | 1,295 | 1,248 | 1,292 | 52,500 |
| 2013/09/25 | 1,318 | 1,318 | 1,264 | 1,289 | 84,400 |
| 2013/09/24 | 1,330 | 1,330 | 1,296 | 1,313 | 51,400 |
| 2013/09/20 | 1,352 | 1,370 | 1,305 | 1,331 | 102,500 |
| 2013/09/19 | 1,290 | 1,328 | 1,273 | 1,324 | 132,300 |
| 2013/09/18 | 1,256 | 1,258 | 1,228 | 1,255 | 68,600 |
| 2013/09/17 | 1,255 | 1,288 | 1,241 | 1,255 | 81,200 |
| 2013/09/13 | 1,231 | 1,275 | 1,211 | 1,248 | 117,800 |
| 2013/09/12 | 1,293 | 1,293 | 1,230 | 1,242 | 79,100 |
| 2013/09/11 | 1,257 | 1,319 | 1,251 | 1,287 | 137,000 |
| 2013/09/10 | 1,261 | 1,266 | 1,220 | 1,245 | 117,900 |
| 2013/09/09 | 1,270 | 1,270 | 1,197 | 1,253 | 191,000 |
| 2013/09/06 | 1,238 | 1,238 | 1,160 | 1,163 | 98,200 |
| 2013/09/05 | 1,261 | 1,261 | 1,209 | 1,228 | 98,900 |
| 2013/09/04 | 1,232 | 1,259 | 1,223 | 1,258 | 85,800 |
| 2013/09/03 | 1,197 | 1,229 | 1,197 | 1,226 | 118,900 |
| 2013/09/02 | 1,146 | 1,196 | 1,135 | 1,187 | 92,000 |
| 2013/08/30 | 1,137 | 1,152 | 1,131 | 1,134 | 87,500 |
| 2013/08/29 | 1,106 | 1,145 | 1,106 | 1,136 | 96,300 |
| 2013/08/28 | 1,117 | 1,140 | 1,096 | 1,132 | 98,400 |
| 2013/08/27 | 1,141 | 1,149 | 1,137 | 1,141 | 73,800 |
| 2013/08/26 | 1,111 | 1,150 | 1,106 | 1,137 | 84,700 |
| 2013/08/23 | 1,097 | 1,114 | 1,085 | 1,108 | 65,300 |
| 2013/08/22 | 1,072 | 1,086 | 1,060 | 1,071 | 26,400 |
| 2013/08/21 | 1,067 | 1,080 | 1,056 | 1,072 | 80,200 |
| 2013/08/20 | 1,111 | 1,125 | 1,060 | 1,061 | 96,200 |
| 2013/08/19 | 1,108 | 1,124 | 1,106 | 1,110 | 42,900 |
| 2013/08/16 | 1,130 | 1,141 | 1,104 | 1,108 | 69,300 |
| 2013/08/15 | 1,162 | 1,183 | 1,145 | 1,151 | 85,400 |
| 2013/08/14 | 1,146 | 1,166 | 1,123 | 1,161 | 55,800 |
| 2013/08/13 | 1,126 | 1,149 | 1,123 | 1,145 | 70,500 |
| 2013/08/12 | 1,123 | 1,148 | 1,106 | 1,107 | 67,100 |
| 2013/08/09 | 1,160 | 1,174 | 1,120 | 1,122 | 89,000 |
| 2013/08/08 | 1,166 | 1,200 | 1,156 | 1,159 | 71,100 |
| 2013/08/07 | 1,240 | 1,240 | 1,181 | 1,181 | 102,500 |
| 2013/08/06 | 1,201 | 1,248 | 1,186 | 1,245 | 71,100 |
| 2013/08/05 | 1,225 | 1,234 | 1,210 | 1,215 | 58,300 |
| 2013/08/02 | 1,210 | 1,260 | 1,201 | 1,257 | 84,600 |
| 2013/08/01 | 1,152 | 1,209 | 1,151 | 1,209 | 74,100 |
| 2013/07/31 | 1,192 | 1,192 | 1,148 | 1,151 | 77,400 |
| 2013/07/30 | 1,131 | 1,217 | 1,124 | 1,208 | 78,800 |
| 2013/07/29 | 1,168 | 1,186 | 1,138 | 1,147 | 127,400 |
| 2013/07/26 | 1,211 | 1,241 | 1,198 | 1,198 | 81,900 |
| 2013/07/25 | 1,330 | 1,330 | 1,250 | 1,258 | 128,600 |
| 2013/07/24 | 1,331 | 1,363 | 1,322 | 1,330 | 97,300 |
| 2013/07/23 | 1,332 | 1,345 | 1,306 | 1,323 | 69,700 |
| 2013/07/22 | 1,354 | 1,354 | 1,305 | 1,332 | 46,900 |
| 2013/07/19 | 1,410 | 1,410 | 1,327 | 1,333 | 112,400 |
| 2013/07/18 | 1,389 | 1,398 | 1,366 | 1,393 | 81,300 |
| 2013/07/17 | 1,392 | 1,394 | 1,363 | 1,382 | 72,800 |
| 2013/07/16 | 1,393 | 1,420 | 1,362 | 1,387 | 151,800 |
| 2013/07/12 | 1,414 | 1,414 | 1,372 | 1,392 | 101,000 |
| 2013/07/11 | 1,417 | 1,418 | 1,360 | 1,408 | 99,100 |
| 2013/07/10 | 1,367 | 1,420 | 1,360 | 1,418 | 263,000 |
| 2013/07/09 | 1,385 | 1,385 | 1,321 | 1,367 | 86,100 |
| 2013/07/08 | 1,380 | 1,420 | 1,325 | 1,336 | 208,300 |
| 2013/07/05 | 1,332 | 1,340 | 1,293 | 1,333 | 138,200 |
| 2013/07/04 | 1,222 | 1,322 | 1,216 | 1,315 | 170,200 |
| 2013/07/03 | 1,255 | 1,263 | 1,215 | 1,222 | 116,500 |
| 2013/07/02 | 1,218 | 1,250 | 1,213 | 1,250 | 96,800 |
| 2013/07/01 | 1,216 | 1,227 | 1,153 | 1,219 | 170,800 |
| 2013/06/28 | 1,150 | 1,212 | 1,132 | 1,209 | 179,000 |
| 2013/06/27 | 1,070 | 1,132 | 1,053 | 1,132 | 110,900 |
| 2013/06/26 | 1,143 | 1,155 | 1,060 | 1,062 | 83,200 |
| 2013/06/25 | 1,155 | 1,156 | 1,089 | 1,123 | 117,700 |
| 2013/06/24 | 1,167 | 1,178 | 1,145 | 1,155 | 87,800 |
| 2013/06/21 | 1,101 | 1,144 | 1,060 | 1,137 | 173,200 |
| 2013/06/20 | 1,161 | 1,170 | 1,134 | 1,143 | 91,100 |
| 2013/06/19 | 1,211 | 1,223 | 1,156 | 1,173 | 108,700 |
| 2013/06/18 | 1,206 | 1,223 | 1,178 | 1,193 | 226,100 |
| 2013/06/17 | 1,153 | 1,204 | 1,153 | 1,188 | 281,200 |
| 2013/06/14 | 1,140 | 1,177 | 1,112 | 1,142 | 312,600 |
| 2013/06/13 | 1,150 | 1,179 | 1,099 | 1,106 | 153,700 |
| 2013/06/12 | 1,195 | 1,207 | 1,154 | 1,195 | 141,400 |
| 2013/06/11 | 1,235 | 1,243 | 1,195 | 1,200 | 148,500 |
| 2013/06/10 | 1,200 | 1,268 | 1,176 | 1,265 | 155,600 |
| 2013/06/07 | 1,139 | 1,180 | 1,099 | 1,142 | 288,700 |
| 2013/06/06 | 1,200 | 1,248 | 1,181 | 1,191 | 195,200 |
| 2013/06/05 | 1,304 | 1,327 | 1,220 | 1,230 | 167,600 |
| 2013/06/04 | 1,285 | 1,334 | 1,240 | 1,322 | 141,300 |
| 2013/06/03 | 1,304 | 1,348 | 1,288 | 1,301 | 181,200 |
| 2013/05/31 | 1,360 | 1,410 | 1,322 | 1,346 | 161,700 |
| 2013/05/30 | 1,352 | 1,372 | 1,307 | 1,325 | 207,500 |
| 2013/05/29 | 1,351 | 1,435 | 1,305 | 1,409 | 309,100 |
| 2013/05/28 | 1,332 | 1,365 | 1,300 | 1,338 | 185,200 |
| 2013/05/27 | 1,380 | 1,400 | 1,315 | 1,366 | 216,000 |
| 2013/05/24 | 1,450 | 1,524 | 1,344 | 1,427 | 353,800 |
| 2013/05/23 | 1,548 | 1,559 | 1,451 | 1,460 | 413,900 |
| 2013/05/22 | 1,547 | 1,583 | 1,528 | 1,568 | 137,400 |
| 2013/05/21 | 1,586 | 1,595 | 1,534 | 1,547 | 125,000 |
| 2013/05/20 | 1,628 | 1,629 | 1,575 | 1,584 | 146,400 |
| 2013/05/17 | 1,540 | 1,658 | 1,535 | 1,627 | 558,800 |
| 2013/05/16 | 1,583 | 1,584 | 1,461 | 1,539 | 389,200 |
| 2013/05/15 | 1,612 | 1,632 | 1,542 | 1,623 | 396,800 |
| 2013/05/14 | 1,634 | 1,652 | 1,575 | 1,584 | 298,400 |
| 2013/05/13 | 1,722 | 1,743 | 1,661 | 1,674 | 201,900 |
| 2013/05/10 | 1,772 | 1,796 | 1,681 | 1,717 | 228,100 |
| 2013/05/09 | 1,820 | 1,828 | 1,738 | 1,743 | 204,300 |
| 2013/05/08 | 1,855 | 1,887 | 1,816 | 1,820 | 161,100 |
| 2013/05/07 | 1,848 | 1,882 | 1,822 | 1,868 | 176,300 |
| 2013/05/02 | 1,862 | 1,871 | 1,806 | 1,829 | 218,900 |
| 2013/05/01 | 1,917 | 1,945 | 1,870 | 1,889 | 160,300 |
| 2013/04/30 | 1,901 | 1,973 | 1,900 | 1,916 | 142,400 |
| 2013/04/26 | 2,017 | 2,017 | 1,925 | 1,932 | 182,800 |
| 2013/04/25 | 2,021 | 2,033 | 1,918 | 2,014 | 233,600 |
| 2013/04/24 | 2,099 | 2,099 | 1,974 | 2,020 | 412,700 |
| 2013/04/23 | 1,989 | 2,087 | 1,900 | 2,024 | 910,300 |
| 2013/04/22 | 1,754 | 1,866 | 1,740 | 1,829 | 429,500 |
| 2013/04/19 | 1,759 | 1,781 | 1,667 | 1,714 | 239,400 |
| 2013/04/18 | 1,660 | 1,761 | 1,621 | 1,729 | 291,300 |
| 2013/04/17 | 1,694 | 1,694 | 1,651 | 1,668 | 152,000 |
| 2013/04/16 | 1,640 | 1,688 | 1,611 | 1,654 | 177,100 |
| 2013/04/15 | 1,664 | 1,702 | 1,616 | 1,676 | 144,000 |
| 2013/04/12 | 1,600 | 1,698 | 1,585 | 1,664 | 210,700 |
| 2013/04/11 | 1,700 | 1,739 | 1,606 | 1,637 | 199,300 |
| 2013/04/10 | 1,720 | 1,720 | 1,653 | 1,693 | 126,700 |
| 2013/04/09 | 1,750 | 1,763 | 1,663 | 1,705 | 288,300 |
| 2013/04/08 | 1,700 | 1,745 | 1,630 | 1,739 | 315,800 |
| 2013/04/05 | 1,745 | 1,750 | 1,606 | 1,645 | 445,600 |
| 2013/04/04 | 1,489 | 1,597 | 1,451 | 1,589 | 254,300 |
| 2013/04/03 | 1,450 | 1,523 | 1,428 | 1,518 | 177,900 |
| 2013/04/02 | 1,423 | 1,518 | 1,366 | 1,468 | 261,500 |
| 2013/04/01 | 1,529 | 1,530 | 1,436 | 1,437 | 187,000 |
| 2013/03/29 | 1,559 | 1,596 | 1,524 | 1,533 | 192,000 |
| 2013/03/28 | 1,558 | 1,620 | 1,552 | 1,573 | 128,600 |
| 2013/03/27 | 1,523 | 1,630 | 1,521 | 1,598 | 215,100 |
| 2013/03/26 | 1,571 | 1,615 | 1,528 | 1,547 | 243,200 |
| 2013/03/25 | 1,606 | 1,665 | 1,565 | 1,567 | 256,700 |
| 2013/03/22 | 1,600 | 1,660 | 1,600 | 1,607 | 223,500 |
| 2013/03/21 | 1,700 | 1,745 | 1,655 | 1,675 | 267,200 |
| 2013/03/19 | 1,719 | 1,748 | 1,660 | 1,704 | 333,300 |
| 2013/03/18 | 1,755 | 1,798 | 1,645 | 1,654 | 518,800 |
| 2013/03/15 | 1,635 | 1,820 | 1,635 | 1,809 | 729,100 |
| 2013/03/14 | 1,548 | 1,635 | 1,543 | 1,620 | 427,300 |
| 2013/03/13 | 1,514 | 1,565 | 1,465 | 1,522 | 339,600 |
| 2013/03/12 | 1,515 | 1,534 | 1,466 | 1,516 | 311,300 |
| 2013/03/11 | 1,502 | 1,565 | 1,431 | 1,548 | 435,700 |
| 2013/03/08 | 1,599 | 1,650 | 1,522 | 1,540 | 1,021,400 |
| 2013/03/07 | 1,300 | 1,494 | 1,253 | 1,494 | 512,800 |
| 2013/03/06 | 1,198 | 1,210 | 1,180 | 1,194 | 349,300 |
| 2013/03/05 | 1,245 | 1,249 | 1,163 | 1,199 | 804,000 |
| 2013/03/04 | 900 | 1,035 | 900 | 1,035 | 371,900 |
| 2013/03/01 | 839 | 885 | 823 | 885 | 139,700 |
| 2013/02/28 | 819 | 841 | 814 | 840 | 72,600 |
| 2013/02/27 | 815 | 815 | 802 | 810 | 82,500 |
| 2013/02/26 | 814 | 814 | 800 | 801 | 44,700 |
| 2013/02/25 | 817 | 829 | 811 | 815 | 84,500 |
| 2013/02/22 | 805 | 824 | 805 | 814 | 85,100 |
| 2013/02/21 | 812 | 818 | 804 | 805 | 38,200 |
| 2013/02/20 | 806 | 818 | 798 | 818 | 58,800 |
| 2013/02/19 | 795 | 807 | 791 | 791 | 39,500 |
| 2013/02/18 | 782 | 798 | 782 | 798 | 52,600 |
| 2013/02/15 | 785 | 791 | 775 | 781 | 75,300 |
| 2013/02/14 | 801 | 801 | 778 | 785 | 44,400 |
| 2013/02/13 | 794 | 799 | 790 | 793 | 75,300 |
| 2013/02/12 | 795 | 819 | 794 | 801 | 78,500 |
| 2013/02/08 | 813 | 813 | 782 | 785 | 99,400 |
| 2013/02/07 | 818 | 818 | 807 | 811 | 59,500 |
| 2013/02/06 | 813 | 817 | 808 | 815 | 55,300 |
| 2013/02/05 | 820 | 820 | 806 | 807 | 48,100 |
| 2013/02/04 | 827 | 830 | 811 | 815 | 40,900 |
| 2013/02/01 | 846 | 846 | 827 | 827 | 50,900 |
| 2013/01/31 | 843 | 843 | 815 | 829 | 71,800 |
| 2013/01/30 | 812 | 838 | 812 | 835 | 54,100 |
| 2013/01/29 | 816 | 818 | 803 | 810 | 65,400 |
| 2013/01/28 | 838 | 841 | 816 | 816 | 46,900 |
| 2013/01/25 | 828 | 838 | 823 | 838 | 70,300 |
| 2013/01/24 | 811 | 822 | 803 | 813 | 86,500 |
| 2013/01/23 | 829 | 829 | 811 | 820 | 65,900 |
| 2013/01/22 | 848 | 856 | 810 | 829 | 75,600 |
| 2013/01/21 | 852 | 864 | 851 | 856 | 44,600 |
| 2013/01/18 | 852 | 858 | 843 | 850 | 89,100 |
| 2013/01/17 | 835 | 843 | 831 | 837 | 65,700 |
| 2013/01/16 | 844 | 849 | 831 | 834 | 55,800 |
| 2013/01/15 | 883 | 883 | 842 | 844 | 141,600 |
| 2013/01/11 | 917 | 917 | 882 | 887 | 86,200 |
| 2013/01/10 | 890 | 918 | 890 | 908 | 69,800 |
| 2013/01/09 | 881 | 907 | 863 | 901 | 79,700 |
| 2013/01/08 | 903 | 913 | 879 | 887 | 36,300 |
| 2013/01/07 | 906 | 920 | 897 | 901 | 73,200 |
| 2013/01/04 | 902 | 906 | 880 | 897 | 74,500 |