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 |
---|---|---|---|---|---|
2014/12/30 | 1,647 | 1,647 | 1,607 | 1,609 | 63,100 |
2014/12/29 | 1,631 | 1,651 | 1,614 | 1,631 | 70,500 |
2014/12/26 | 1,561 | 1,618 | 1,560 | 1,614 | 65,000 |
2014/12/25 | 1,586 | 1,608 | 1,563 | 1,568 | 72,900 |
2014/12/24 | 1,610 | 1,610 | 1,561 | 1,586 | 102,600 |
2014/12/22 | 1,620 | 1,620 | 1,570 | 1,578 | 128,500 |
2014/12/19 | 1,650 | 1,658 | 1,616 | 1,620 | 98,600 |
2014/12/18 | 1,610 | 1,635 | 1,589 | 1,619 | 101,700 |
2014/12/17 | 1,566 | 1,594 | 1,548 | 1,556 | 81,600 |
2014/12/16 | 1,602 | 1,621 | 1,565 | 1,583 | 105,000 |
2014/12/15 | 1,635 | 1,661 | 1,621 | 1,637 | 87,100 |
2014/12/12 | 1,602 | 1,658 | 1,602 | 1,636 | 137,500 |
2014/12/11 | 1,587 | 1,655 | 1,580 | 1,628 | 111,500 |
2014/12/10 | 1,619 | 1,642 | 1,602 | 1,616 | 88,300 |
2014/12/09 | 1,646 | 1,661 | 1,623 | 1,626 | 54,700 |
2014/12/08 | 1,671 | 1,685 | 1,622 | 1,652 | 100,100 |
2014/12/05 | 1,675 | 1,677 | 1,644 | 1,667 | 125,300 |
2014/12/04 | 1,702 | 1,712 | 1,671 | 1,678 | 112,700 |
2014/12/03 | 1,772 | 1,777 | 1,694 | 1,702 | 172,000 |
2014/12/02 | 1,785 | 1,791 | 1,716 | 1,745 | 175,400 |
2014/12/01 | 1,750 | 1,825 | 1,750 | 1,803 | 193,100 |
2014/11/28 | 1,664 | 1,745 | 1,664 | 1,744 | 178,800 |
2014/11/27 | 1,656 | 1,745 | 1,636 | 1,659 | 212,000 |
2014/11/26 | 1,642 | 1,669 | 1,620 | 1,647 | 89,900 |
2014/11/25 | 1,680 | 1,680 | 1,630 | 1,643 | 118,000 |
2014/11/21 | 1,600 | 1,648 | 1,600 | 1,640 | 164,900 |
2014/11/20 | 1,620 | 1,641 | 1,600 | 1,601 | 91,700 |
2014/11/19 | 1,650 | 1,684 | 1,618 | 1,618 | 110,300 |
2014/11/18 | 1,600 | 1,648 | 1,592 | 1,633 | 87,200 |
2014/11/17 | 1,611 | 1,645 | 1,591 | 1,608 | 156,200 |
2014/11/14 | 1,616 | 1,649 | 1,592 | 1,645 | 191,600 |
2014/11/13 | 1,569 | 1,594 | 1,547 | 1,585 | 107,500 |
2014/11/12 | 1,554 | 1,615 | 1,536 | 1,572 | 148,600 |
2014/11/11 | 1,530 | 1,550 | 1,507 | 1,533 | 89,200 |
2014/11/10 | 1,495 | 1,535 | 1,481 | 1,529 | 96,500 |
2014/11/07 | 1,500 | 1,537 | 1,483 | 1,506 | 159,400 |
2014/11/06 | 1,584 | 1,600 | 1,520 | 1,522 | 129,500 |
2014/11/05 | 1,623 | 1,634 | 1,560 | 1,589 | 173,300 |
2014/11/04 | 1,687 | 1,900 | 1,602 | 1,624 | 382,200 |
2014/10/31 | 1,470 | 1,550 | 1,466 | 1,542 | 231,400 |
2014/10/30 | 1,470 | 1,482 | 1,454 | 1,454 | 88,300 |
2014/10/29 | 1,455 | 1,489 | 1,454 | 1,472 | 121,200 |
2014/10/28 | 1,424 | 1,464 | 1,419 | 1,449 | 124,600 |
2014/10/27 | 1,425 | 1,439 | 1,401 | 1,426 | 111,600 |
2014/10/24 | 1,430 | 1,430 | 1,390 | 1,406 | 80,200 |
2014/10/23 | 1,365 | 1,419 | 1,353 | 1,401 | 228,100 |
2014/10/22 | 1,315 | 1,394 | 1,289 | 1,385 | 378,200 |
2014/10/21 | 1,255 | 1,264 | 1,239 | 1,255 | 110,300 |
2014/10/20 | 1,240 | 1,275 | 1,231 | 1,266 | 96,100 |
2014/10/17 | 1,239 | 1,245 | 1,187 | 1,199 | 160,900 |
2014/10/16 | 1,233 | 1,255 | 1,214 | 1,219 | 120,500 |
2014/10/15 | 1,241 | 1,270 | 1,210 | 1,263 | 189,400 |
2014/10/14 | 1,235 | 1,248 | 1,220 | 1,227 | 199,800 |
2014/10/10 | 1,258 | 1,294 | 1,190 | 1,254 | 686,600 |
2014/10/09 | 1,337 | 1,346 | 1,305 | 1,309 | 151,900 |
2014/10/08 | 1,335 | 1,357 | 1,314 | 1,331 | 158,600 |
2014/10/07 | 1,409 | 1,413 | 1,359 | 1,360 | 133,700 |
2014/10/06 | 1,378 | 1,418 | 1,377 | 1,406 | 93,800 |
2014/10/03 | 1,351 | 1,366 | 1,325 | 1,348 | 129,700 |
2014/10/02 | 1,386 | 1,394 | 1,348 | 1,360 | 173,600 |
2014/10/01 | 1,370 | 1,450 | 1,369 | 1,396 | 257,300 |
2014/09/30 | 1,360 | 1,376 | 1,345 | 1,363 | 137,200 |
2014/09/29 | 1,351 | 1,364 | 1,321 | 1,352 | 164,500 |
2014/09/26 | 1,300 | 1,350 | 1,297 | 1,346 | 184,600 |
2014/09/25 | 1,286 | 1,309 | 1,275 | 1,303 | 175,300 |
2014/09/24 | 1,262 | 1,273 | 1,244 | 1,272 | 137,800 |
2014/09/22 | 1,267 | 1,272 | 1,250 | 1,264 | 87,500 |
2014/09/19 | 1,231 | 1,267 | 1,223 | 1,254 | 222,300 |
2014/09/18 | 1,205 | 1,238 | 1,200 | 1,231 | 148,500 |
2014/09/17 | 1,200 | 1,218 | 1,196 | 1,205 | 86,600 |
2014/09/16 | 1,180 | 1,217 | 1,177 | 1,209 | 109,200 |
2014/09/12 | 1,207 | 1,211 | 1,183 | 1,188 | 153,500 |
2014/09/11 | 1,224 | 1,240 | 1,206 | 1,208 | 107,500 |
2014/09/10 | 1,200 | 1,218 | 1,191 | 1,215 | 76,800 |
2014/09/09 | 1,201 | 1,210 | 1,195 | 1,206 | 53,500 |
2014/09/08 | 1,208 | 1,214 | 1,191 | 1,199 | 67,500 |
2014/09/05 | 1,210 | 1,218 | 1,184 | 1,196 | 46,400 |
2014/09/04 | 1,214 | 1,219 | 1,195 | 1,200 | 83,800 |
2014/09/03 | 1,230 | 1,239 | 1,213 | 1,222 | 136,100 |
2014/09/02 | 1,197 | 1,227 | 1,192 | 1,222 | 262,000 |
2014/09/01 | 1,181 | 1,197 | 1,176 | 1,195 | 76,000 |
2014/08/29 | 1,171 | 1,200 | 1,171 | 1,194 | 173,500 |
2014/08/28 | 1,155 | 1,198 | 1,145 | 1,189 | 148,200 |
2014/08/27 | 1,156 | 1,178 | 1,131 | 1,161 | 129,000 |
2014/08/26 | 1,164 | 1,168 | 1,137 | 1,161 | 89,100 |
2014/08/25 | 1,189 | 1,189 | 1,152 | 1,158 | 61,300 |
2014/08/22 | 1,162 | 1,180 | 1,156 | 1,174 | 98,200 |
2014/08/21 | 1,125 | 1,160 | 1,112 | 1,158 | 145,100 |
2014/08/20 | 1,120 | 1,124 | 1,093 | 1,121 | 136,800 |
2014/08/19 | 1,130 | 1,191 | 1,130 | 1,142 | 437,900 |
2014/08/18 | 1,124 | 1,125 | 1,104 | 1,111 | 31,300 |
2014/08/15 | 1,124 | 1,125 | 1,108 | 1,117 | 55,700 |
2014/08/14 | 1,106 | 1,122 | 1,087 | 1,121 | 97,800 |
2014/08/13 | 1,116 | 1,116 | 1,095 | 1,101 | 49,400 |
2014/08/12 | 1,103 | 1,118 | 1,091 | 1,110 | 102,600 |
2014/08/11 | 1,070 | 1,107 | 1,057 | 1,103 | 72,400 |
2014/08/08 | 1,062 | 1,071 | 1,030 | 1,042 | 65,800 |
2014/08/07 | 1,053 | 1,068 | 1,047 | 1,062 | 37,900 |
2014/08/06 | 1,058 | 1,073 | 1,055 | 1,058 | 63,500 |
2014/08/05 | 1,105 | 1,105 | 1,070 | 1,072 | 43,000 |
2014/08/04 | 1,115 | 1,134 | 1,097 | 1,098 | 58,800 |
2014/08/01 | 1,107 | 1,129 | 1,101 | 1,115 | 44,200 |
2014/07/31 | 1,139 | 1,148 | 1,133 | 1,136 | 76,800 |
2014/07/30 | 1,109 | 1,138 | 1,105 | 1,126 | 65,100 |
2014/07/29 | 1,095 | 1,107 | 1,094 | 1,105 | 48,200 |
2014/07/28 | 1,061 | 1,096 | 1,059 | 1,089 | 53,900 |
2014/07/25 | 1,075 | 1,075 | 1,059 | 1,062 | 32,200 |
2014/07/24 | 1,065 | 1,071 | 1,052 | 1,071 | 42,200 |
2014/07/23 | 1,059 | 1,070 | 1,046 | 1,066 | 47,300 |
2014/07/22 | 1,044 | 1,074 | 1,044 | 1,064 | 93,100 |
2014/07/18 | 1,045 | 1,045 | 1,014 | 1,028 | 233,600 |
2014/07/17 | 1,107 | 1,109 | 1,067 | 1,071 | 107,400 |
2014/07/16 | 1,133 | 1,145 | 1,111 | 1,113 | 76,000 |
2014/07/15 | 1,126 | 1,194 | 1,112 | 1,145 | 241,100 |
2014/07/14 | 1,066 | 1,091 | 1,053 | 1,071 | 156,800 |
2014/07/11 | 1,074 | 1,083 | 1,056 | 1,065 | 71,300 |
2014/07/10 | 1,087 | 1,105 | 1,086 | 1,087 | 55,200 |
2014/07/09 | 1,083 | 1,095 | 1,080 | 1,089 | 48,600 |
2014/07/08 | 1,089 | 1,117 | 1,073 | 1,109 | 121,800 |
2014/07/07 | 1,108 | 1,119 | 1,085 | 1,088 | 41,300 |
2014/07/04 | 1,126 | 1,126 | 1,103 | 1,114 | 39,100 |
2014/07/03 | 1,116 | 1,129 | 1,105 | 1,115 | 55,400 |
2014/07/02 | 1,114 | 1,134 | 1,110 | 1,115 | 105,200 |
2014/07/01 | 1,094 | 1,125 | 1,090 | 1,114 | 94,100 |
2014/06/30 | 1,124 | 1,130 | 1,082 | 1,101 | 172,000 |
2014/06/27 | 1,130 | 1,138 | 1,111 | 1,130 | 58,000 |
2014/06/26 | 1,126 | 1,142 | 1,120 | 1,124 | 56,200 |
2014/06/25 | 1,123 | 1,140 | 1,123 | 1,132 | 66,000 |
2014/06/24 | 1,130 | 1,141 | 1,115 | 1,128 | 125,900 |
2014/06/23 | 1,167 | 1,167 | 1,111 | 1,132 | 188,900 |
2014/06/20 | 1,155 | 1,178 | 1,139 | 1,164 | 163,000 |
2014/06/19 | 1,200 | 1,200 | 1,147 | 1,160 | 196,700 |
2014/06/18 | 1,199 | 1,205 | 1,176 | 1,194 | 137,400 |
2014/06/17 | 1,163 | 1,199 | 1,158 | 1,199 | 185,100 |
2014/06/16 | 1,150 | 1,200 | 1,131 | 1,151 | 197,100 |
2014/06/13 | 1,077 | 1,138 | 1,073 | 1,138 | 172,300 |
2014/06/12 | 1,090 | 1,095 | 1,066 | 1,089 | 65,800 |
2014/06/11 | 1,049 | 1,101 | 1,049 | 1,097 | 101,000 |
2014/06/10 | 1,068 | 1,079 | 1,049 | 1,053 | 95,000 |
2014/06/09 | 1,084 | 1,085 | 1,063 | 1,064 | 64,700 |
2014/06/06 | 1,065 | 1,087 | 1,065 | 1,081 | 81,000 |
2014/06/05 | 1,047 | 1,080 | 1,047 | 1,076 | 141,700 |
2014/06/04 | 1,042 | 1,050 | 1,042 | 1,047 | 60,100 |
2014/06/03 | 1,048 | 1,052 | 1,040 | 1,042 | 76,800 |
2014/06/02 | 1,035 | 1,050 | 1,030 | 1,048 | 129,600 |
2014/05/30 | 1,022 | 1,038 | 1,005 | 1,029 | 87,000 |
2014/05/29 | 1,000 | 1,033 | 1,000 | 1,029 | 115,800 |
2014/05/28 | 1,020 | 1,034 | 1,005 | 1,008 | 94,100 |
2014/05/27 | 997 | 1,027 | 996 | 1,013 | 114,900 |
2014/05/26 | 984 | 998 | 979 | 998 | 65,900 |
2014/05/23 | 990 | 990 | 971 | 976 | 88,500 |
2014/05/22 | 965 | 984 | 955 | 982 | 56,400 |
2014/05/21 | 969 | 971 | 942 | 953 | 99,700 |
2014/05/20 | 965 | 988 | 963 | 973 | 140,600 |
2014/05/19 | 939 | 959 | 936 | 950 | 82,500 |
2014/05/16 | 960 | 960 | 926 | 938 | 127,900 |
2014/05/15 | 957 | 978 | 948 | 976 | 122,300 |
2014/05/14 | 969 | 974 | 956 | 972 | 88,900 |
2014/05/13 | 952 | 959 | 941 | 958 | 65,600 |
2014/05/12 | 950 | 952 | 925 | 937 | 101,100 |
2014/05/09 | 917 | 955 | 915 | 950 | 149,000 |
2014/05/08 | 904 | 919 | 900 | 915 | 47,600 |
2014/05/07 | 936 | 945 | 896 | 896 | 171,700 |
2014/05/02 | 958 | 966 | 942 | 946 | 78,300 |
2014/05/01 | 924 | 956 | 924 | 954 | 161,600 |
2014/04/30 | 927 | 945 | 910 | 924 | 168,700 |
2014/04/28 | 904 | 925 | 896 | 925 | 91,700 |
2014/04/25 | 910 | 922 | 898 | 920 | 63,400 |
2014/04/24 | 900 | 919 | 897 | 903 | 82,700 |
2014/04/23 | 900 | 910 | 900 | 908 | 47,400 |
2014/04/22 | 900 | 916 | 893 | 897 | 101,300 |
2014/04/21 | 905 | 918 | 897 | 900 | 53,200 |
2014/04/18 | 904 | 905 | 893 | 902 | 61,500 |
2014/04/17 | 909 | 912 | 895 | 900 | 151,400 |
2014/04/16 | 903 | 913 | 890 | 905 | 169,000 |
2014/04/15 | 877 | 928 | 873 | 904 | 494,400 |
2014/04/14 | 865 | 885 | 840 | 844 | 204,700 |
2014/04/11 | 811 | 875 | 802 | 863 | 281,000 |
2014/04/10 | 791 | 843 | 791 | 825 | 273,100 |
2014/04/09 | 799 | 812 | 784 | 786 | 119,900 |
2014/04/08 | 840 | 850 | 809 | 812 | 118,300 |
2014/04/07 | 857 | 867 | 841 | 851 | 103,300 |
2014/04/04 | 852 | 873 | 844 | 872 | 124,800 |
2014/04/03 | 860 | 874 | 843 | 847 | 108,500 |
2014/04/02 | 856 | 878 | 854 | 864 | 113,000 |
2014/04/01 | 865 | 877 | 855 | 863 | 130,900 |
2014/03/31 | 860 | 861 | 832 | 857 | 125,500 |
2014/03/28 | 849 | 849 | 816 | 845 | 194,300 |
2014/03/27 | 778 | 808 | 761 | 804 | 181,600 |
2014/03/26 | 794 | 808 | 777 | 785 | 147,300 |
2014/03/25 | 790 | 824 | 785 | 798 | 208,400 |
2014/03/24 | 773 | 833 | 773 | 819 | 281,100 |
2014/03/20 | 785 | 787 | 756 | 758 | 330,800 |
2014/03/19 | 797 | 810 | 768 | 787 | 260,800 |
2014/03/18 | 832 | 847 | 797 | 799 | 240,800 |
2014/03/17 | 846 | 854 | 817 | 824 | 133,800 |
2014/03/14 | 880 | 886 | 842 | 846 | 292,200 |
2014/03/13 | 901 | 906 | 895 | 897 | 98,600 |
2014/03/12 | 923 | 926 | 897 | 898 | 145,800 |
2014/03/11 | 955 | 963 | 920 | 933 | 160,900 |
2014/03/10 | 983 | 983 | 943 | 948 | 162,400 |
2014/03/07 | 940 | 991 | 937 | 989 | 186,900 |
2014/03/06 | 917 | 935 | 901 | 933 | 87,300 |
2014/03/05 | 929 | 937 | 918 | 919 | 67,600 |
2014/03/04 | 902 | 931 | 894 | 912 | 88,200 |
2014/03/03 | 906 | 929 | 881 | 906 | 100,100 |
2014/02/28 | 937 | 938 | 896 | 915 | 153,900 |
2014/02/27 | 951 | 955 | 923 | 949 | 96,400 |
2014/02/26 | 961 | 968 | 941 | 945 | 112,800 |
2014/02/25 | 935 | 968 | 935 | 956 | 161,900 |
2014/02/24 | 936 | 955 | 911 | 920 | 77,600 |
2014/02/21 | 896 | 939 | 896 | 936 | 102,100 |
2014/02/20 | 916 | 922 | 890 | 894 | 164,500 |
2014/02/19 | 933 | 945 | 910 | 916 | 107,400 |
2014/02/18 | 910 | 952 | 910 | 945 | 93,000 |
2014/02/17 | 914 | 932 | 888 | 914 | 103,600 |
2014/02/14 | 931 | 943 | 891 | 914 | 115,800 |
2014/02/13 | 967 | 970 | 926 | 931 | 60,500 |
2014/02/12 | 958 | 970 | 950 | 958 | 71,100 |
2014/02/10 | 969 | 970 | 938 | 950 | 66,500 |
2014/02/07 | 940 | 950 | 926 | 941 | 69,900 |
2014/02/06 | 925 | 951 | 913 | 928 | 106,600 |
2014/02/05 | 937 | 937 | 895 | 924 | 152,700 |
2014/02/04 | 919 | 933 | 897 | 909 | 283,600 |
2014/02/03 | 1,011 | 1,026 | 965 | 966 | 161,300 |
2014/01/31 | 1,039 | 1,065 | 1,001 | 1,023 | 145,500 |
2014/01/30 | 1,048 | 1,058 | 1,020 | 1,037 | 105,300 |
2014/01/29 | 1,044 | 1,075 | 1,044 | 1,075 | 66,200 |
2014/01/28 | 1,051 | 1,065 | 1,031 | 1,031 | 128,600 |
2014/01/27 | 1,070 | 1,088 | 1,052 | 1,053 | 140,000 |
2014/01/24 | 1,122 | 1,142 | 1,103 | 1,111 | 124,800 |
2014/01/23 | 1,173 | 1,185 | 1,143 | 1,143 | 88,300 |
2014/01/22 | 1,185 | 1,192 | 1,159 | 1,177 | 90,800 |
2014/01/21 | 1,197 | 1,200 | 1,166 | 1,175 | 78,500 |
2014/01/20 | 1,173 | 1,200 | 1,147 | 1,197 | 286,400 |
2014/01/17 | 1,158 | 1,167 | 1,123 | 1,164 | 144,900 |
2014/01/16 | 1,170 | 1,173 | 1,139 | 1,143 | 105,300 |
2014/01/15 | 1,165 | 1,170 | 1,146 | 1,164 | 103,500 |
2014/01/14 | 1,170 | 1,175 | 1,141 | 1,148 | 169,400 |
2014/01/10 | 1,199 | 1,200 | 1,172 | 1,200 | 159,200 |
2014/01/09 | 1,200 | 1,202 | 1,150 | 1,181 | 188,400 |
2014/01/08 | 1,125 | 1,187 | 1,119 | 1,186 | 288,200 |
2014/01/07 | 1,102 | 1,114 | 1,086 | 1,088 | 75,100 |
2014/01/06 | 1,121 | 1,125 | 1,081 | 1,104 | 134,100 |