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 |
---|---|---|---|---|---|
2016/12/30 | 1,016 | 1,044 | 1,009 | 1,024 | 138,100 |
2016/12/29 | 1,057 | 1,057 | 1,026 | 1,030 | 167,500 |
2016/12/28 | 1,085 | 1,089 | 1,064 | 1,064 | 84,300 |
2016/12/27 | 1,081 | 1,100 | 1,074 | 1,083 | 91,500 |
2016/12/26 | 1,090 | 1,097 | 1,082 | 1,083 | 69,100 |
2016/12/22 | 1,083 | 1,095 | 1,065 | 1,086 | 79,400 |
2016/12/21 | 1,125 | 1,125 | 1,093 | 1,095 | 125,300 |
2016/12/20 | 1,130 | 1,130 | 1,112 | 1,122 | 59,200 |
2016/12/19 | 1,124 | 1,128 | 1,108 | 1,124 | 79,800 |
2016/12/16 | 1,124 | 1,135 | 1,111 | 1,131 | 123,500 |
2016/12/15 | 1,084 | 1,119 | 1,079 | 1,107 | 201,500 |
2016/12/14 | 1,098 | 1,098 | 1,066 | 1,078 | 97,600 |
2016/12/13 | 1,093 | 1,098 | 1,070 | 1,094 | 136,200 |
2016/12/12 | 1,104 | 1,135 | 1,069 | 1,093 | 218,100 |
2016/12/09 | 1,070 | 1,100 | 1,063 | 1,099 | 208,400 |
2016/12/08 | 1,057 | 1,067 | 1,047 | 1,065 | 133,700 |
2016/12/07 | 1,028 | 1,040 | 1,024 | 1,037 | 100,000 |
2016/12/06 | 1,036 | 1,048 | 1,025 | 1,028 | 108,000 |
2016/12/05 | 1,014 | 1,025 | 1,010 | 1,024 | 71,800 |
2016/12/02 | 1,040 | 1,043 | 1,017 | 1,027 | 128,100 |
2016/12/01 | 1,040 | 1,067 | 1,035 | 1,046 | 178,400 |
2016/11/30 | 1,030 | 1,035 | 1,014 | 1,016 | 100,300 |
2016/11/29 | 1,024 | 1,032 | 1,011 | 1,024 | 113,400 |
2016/11/28 | 1,048 | 1,048 | 1,011 | 1,039 | 149,500 |
2016/11/25 | 1,049 | 1,073 | 1,025 | 1,040 | 277,500 |
2016/11/24 | 1,020 | 1,043 | 1,020 | 1,042 | 193,000 |
2016/11/22 | 1,010 | 1,015 | 997 | 1,012 | 157,700 |
2016/11/21 | 986 | 1,017 | 986 | 1,015 | 212,400 |
2016/11/18 | 950 | 980 | 950 | 979 | 289,600 |
2016/11/17 | 941 | 944 | 924 | 943 | 124,700 |
2016/11/16 | 940 | 951 | 933 | 943 | 201,000 |
2016/11/15 | 934 | 937 | 916 | 926 | 178,200 |
2016/11/14 | 913 | 937 | 913 | 926 | 188,400 |
2016/11/11 | 904 | 917 | 894 | 901 | 250,700 |
2016/11/10 | 895 | 911 | 886 | 907 | 284,600 |
2016/11/09 | 887 | 903 | 821 | 835 | 297,900 |
2016/11/08 | 889 | 902 | 879 | 884 | 161,400 |
2016/11/07 | 835 | 890 | 835 | 885 | 264,300 |
2016/11/04 | 830 | 830 | 813 | 825 | 201,300 |
2016/11/02 | 834 | 836 | 822 | 830 | 177,900 |
2016/11/01 | 830 | 849 | 829 | 847 | 161,200 |
2016/10/31 | 844 | 852 | 833 | 840 | 155,200 |
2016/10/28 | 834 | 857 | 834 | 850 | 469,100 |
2016/10/27 | 822 | 835 | 820 | 825 | 133,400 |
2016/10/26 | 815 | 825 | 813 | 822 | 100,600 |
2016/10/25 | 794 | 813 | 794 | 812 | 152,200 |
2016/10/24 | 800 | 800 | 782 | 792 | 112,600 |
2016/10/21 | 807 | 807 | 796 | 800 | 107,500 |
2016/10/20 | 783 | 804 | 783 | 800 | 203,300 |
2016/10/19 | 778 | 790 | 775 | 781 | 139,000 |
2016/10/18 | 772 | 779 | 769 | 779 | 98,600 |
2016/10/17 | 772 | 790 | 764 | 780 | 147,400 |
2016/10/14 | 750 | 773 | 748 | 771 | 174,200 |
2016/10/13 | 760 | 777 | 757 | 760 | 108,000 |
2016/10/12 | 755 | 771 | 753 | 762 | 166,300 |
2016/10/11 | 780 | 791 | 758 | 764 | 157,500 |
2016/10/07 | 781 | 791 | 772 | 789 | 203,900 |
2016/10/06 | 772 | 795 | 763 | 781 | 241,100 |
2016/10/05 | 753 | 767 | 750 | 761 | 194,600 |
2016/10/04 | 731 | 750 | 731 | 744 | 242,600 |
2016/10/03 | 721 | 738 | 717 | 727 | 289,000 |
2016/09/30 | 711 | 718 | 696 | 711 | 220,900 |
2016/09/29 | 715 | 738 | 713 | 719 | 273,300 |
2016/09/28 | 707 | 717 | 699 | 710 | 236,400 |
2016/09/27 | 702 | 705 | 686 | 705 | 582,200 |
2016/09/26 | 743 | 747 | 731 | 732 | 67,300 |
2016/09/23 | 750 | 751 | 736 | 745 | 104,000 |
2016/09/21 | 718 | 754 | 714 | 752 | 188,200 |
2016/09/20 | 726 | 734 | 718 | 720 | 134,900 |
2016/09/16 | 720 | 727 | 715 | 725 | 186,900 |
2016/09/15 | 736 | 739 | 715 | 718 | 184,600 |
2016/09/14 | 744 | 753 | 736 | 747 | 95,100 |
2016/09/13 | 747 | 762 | 743 | 750 | 143,100 |
2016/09/12 | 759 | 762 | 734 | 747 | 168,500 |
2016/09/09 | 758 | 775 | 752 | 770 | 233,100 |
2016/09/08 | 761 | 762 | 744 | 758 | 146,800 |
2016/09/07 | 771 | 773 | 757 | 764 | 123,300 |
2016/09/06 | 793 | 793 | 777 | 781 | 79,900 |
2016/09/05 | 782 | 798 | 782 | 786 | 162,200 |
2016/09/02 | 723 | 772 | 723 | 768 | 247,500 |
2016/09/01 | 722 | 738 | 722 | 737 | 101,700 |
2016/08/31 | 729 | 736 | 720 | 731 | 93,100 |
2016/08/30 | 720 | 726 | 712 | 723 | 70,900 |
2016/08/29 | 723 | 729 | 713 | 724 | 143,300 |
2016/08/26 | 724 | 726 | 710 | 715 | 179,900 |
2016/08/25 | 755 | 757 | 713 | 726 | 328,200 |
2016/08/24 | 770 | 782 | 757 | 759 | 110,800 |
2016/08/23 | 770 | 780 | 758 | 765 | 122,400 |
2016/08/22 | 777 | 796 | 763 | 770 | 158,800 |
2016/08/19 | 785 | 796 | 773 | 775 | 195,700 |
2016/08/18 | 800 | 814 | 796 | 800 | 88,800 |
2016/08/17 | 804 | 822 | 804 | 805 | 191,100 |
2016/08/16 | 822 | 835 | 812 | 818 | 126,600 |
2016/08/15 | 833 | 838 | 815 | 820 | 98,400 |
2016/08/12 | 811 | 829 | 801 | 828 | 151,700 |
2016/08/10 | 833 | 833 | 793 | 796 | 124,600 |
2016/08/09 | 818 | 840 | 813 | 829 | 192,200 |
2016/08/08 | 767 | 825 | 767 | 825 | 386,500 |
2016/08/05 | 755 | 768 | 742 | 754 | 207,000 |
2016/08/04 | 743 | 761 | 728 | 755 | 227,700 |
2016/08/03 | 744 | 759 | 741 | 746 | 180,000 |
2016/08/02 | 751 | 770 | 750 | 758 | 178,100 |
2016/08/01 | 764 | 770 | 751 | 755 | 182,200 |
2016/07/29 | 749 | 797 | 743 | 786 | 224,900 |
2016/07/28 | 789 | 790 | 741 | 751 | 368,400 |
2016/07/27 | 785 | 814 | 781 | 803 | 178,200 |
2016/07/26 | 794 | 797 | 755 | 776 | 239,300 |
2016/07/25 | 797 | 810 | 782 | 794 | 379,400 |
2016/07/22 | 748 | 829 | 748 | 826 | 481,300 |
2016/07/21 | 727 | 772 | 725 | 762 | 303,900 |
2016/07/20 | 731 | 732 | 705 | 726 | 171,700 |
2016/07/19 | 729 | 738 | 708 | 730 | 257,800 |
2016/07/15 | 725 | 756 | 707 | 716 | 374,500 |
2016/07/14 | 710 | 718 | 702 | 709 | 154,700 |
2016/07/13 | 724 | 724 | 694 | 711 | 187,200 |
2016/07/12 | 702 | 728 | 701 | 711 | 246,300 |
2016/07/11 | 663 | 692 | 659 | 679 | 353,100 |
2016/07/08 | 678 | 686 | 656 | 661 | 152,700 |
2016/07/07 | 695 | 703 | 674 | 678 | 98,600 |
2016/07/06 | 701 | 704 | 683 | 690 | 157,800 |
2016/07/05 | 712 | 721 | 708 | 712 | 95,100 |
2016/07/04 | 696 | 714 | 690 | 714 | 141,600 |
2016/07/01 | 701 | 708 | 686 | 700 | 139,700 |
2016/06/30 | 725 | 730 | 697 | 702 | 148,300 |
2016/06/29 | 700 | 715 | 687 | 710 | 124,500 |
2016/06/28 | 679 | 700 | 655 | 696 | 217,300 |
2016/06/27 | 691 | 707 | 678 | 689 | 137,500 |
2016/06/24 | 766 | 780 | 673 | 692 | 320,900 |
2016/06/23 | 737 | 766 | 736 | 764 | 106,300 |
2016/06/22 | 743 | 749 | 729 | 738 | 146,900 |
2016/06/21 | 752 | 752 | 737 | 743 | 144,100 |
2016/06/20 | 746 | 764 | 745 | 759 | 150,800 |
2016/06/17 | 731 | 747 | 723 | 732 | 204,200 |
2016/06/16 | 770 | 770 | 720 | 721 | 170,800 |
2016/06/15 | 765 | 777 | 748 | 766 | 219,300 |
2016/06/14 | 772 | 775 | 754 | 765 | 173,700 |
2016/06/13 | 798 | 799 | 772 | 773 | 157,500 |
2016/06/10 | 828 | 835 | 804 | 809 | 242,800 |
2016/06/09 | 852 | 856 | 823 | 825 | 122,000 |
2016/06/08 | 852 | 861 | 835 | 857 | 108,800 |
2016/06/07 | 814 | 848 | 814 | 848 | 211,500 |
2016/06/06 | 835 | 840 | 802 | 810 | 323,500 |
2016/06/03 | 867 | 873 | 851 | 856 | 124,100 |
2016/06/02 | 874 | 874 | 825 | 859 | 385,800 |
2016/06/01 | 887 | 894 | 873 | 890 | 238,800 |
2016/05/31 | 842 | 890 | 842 | 888 | 221,300 |
2016/05/30 | 836 | 849 | 829 | 845 | 113,900 |
2016/05/27 | 841 | 841 | 820 | 826 | 133,500 |
2016/05/26 | 843 | 847 | 833 | 834 | 125,100 |
2016/05/25 | 829 | 850 | 817 | 829 | 188,600 |
2016/05/24 | 833 | 837 | 813 | 815 | 247,600 |
2016/05/23 | 830 | 844 | 810 | 837 | 164,200 |
2016/05/20 | 839 | 848 | 832 | 840 | 141,200 |
2016/05/19 | 840 | 854 | 832 | 843 | 155,500 |
2016/05/18 | 823 | 839 | 816 | 831 | 209,100 |
2016/05/17 | 829 | 836 | 814 | 824 | 234,300 |
2016/05/16 | 842 | 847 | 826 | 830 | 200,300 |
2016/05/13 | 861 | 863 | 836 | 839 | 237,600 |
2016/05/12 | 862 | 867 | 850 | 859 | 136,200 |
2016/05/11 | 867 | 889 | 865 | 871 | 329,400 |
2016/05/10 | 823 | 869 | 821 | 863 | 365,800 |
2016/05/09 | 811 | 828 | 811 | 822 | 126,900 |
2016/05/06 | 821 | 835 | 802 | 811 | 277,100 |
2016/05/02 | 850 | 851 | 826 | 834 | 342,600 |
2016/04/28 | 896 | 921 | 869 | 874 | 473,900 |
2016/04/27 | 877 | 885 | 873 | 884 | 176,200 |
2016/04/26 | 888 | 895 | 871 | 883 | 196,000 |
2016/04/25 | 926 | 929 | 892 | 894 | 180,800 |
2016/04/22 | 904 | 921 | 892 | 921 | 172,600 |
2016/04/21 | 914 | 926 | 909 | 914 | 163,000 |
2016/04/20 | 901 | 915 | 884 | 893 | 219,000 |
2016/04/19 | 899 | 914 | 884 | 892 | 213,200 |
2016/04/18 | 910 | 910 | 865 | 870 | 471,600 |
2016/04/15 | 882 | 944 | 876 | 931 | 653,700 |
2016/04/14 | 870 | 885 | 865 | 875 | 332,500 |
2016/04/13 | 856 | 874 | 852 | 864 | 202,300 |
2016/04/12 | 840 | 874 | 839 | 861 | 187,400 |
2016/04/11 | 859 | 861 | 834 | 849 | 204,900 |
2016/04/08 | 838 | 873 | 822 | 858 | 250,800 |
2016/04/07 | 864 | 881 | 850 | 853 | 209,300 |
2016/04/06 | 862 | 879 | 846 | 868 | 220,400 |
2016/04/05 | 911 | 915 | 864 | 866 | 346,400 |
2016/04/04 | 942 | 947 | 904 | 918 | 489,800 |
2016/04/01 | 1,037 | 1,037 | 958 | 963 | 300,900 |
2016/03/31 | 1,021 | 1,046 | 1,011 | 1,035 | 237,800 |
2016/03/30 | 1,039 | 1,048 | 1,022 | 1,026 | 203,000 |
2016/03/29 | 998 | 1,025 | 987 | 1,023 | 186,500 |
2016/03/28 | 984 | 1,002 | 973 | 998 | 177,800 |
2016/03/25 | 970 | 982 | 958 | 969 | 107,900 |
2016/03/24 | 990 | 998 | 965 | 965 | 163,100 |
2016/03/23 | 1,000 | 1,016 | 991 | 995 | 226,300 |
2016/03/22 | 1,007 | 1,024 | 982 | 994 | 195,200 |
2016/03/18 | 1,012 | 1,016 | 986 | 1,010 | 195,900 |
2016/03/17 | 1,002 | 1,029 | 997 | 1,013 | 239,400 |
2016/03/16 | 999 | 1,009 | 987 | 987 | 129,600 |
2016/03/15 | 1,015 | 1,029 | 998 | 1,008 | 220,300 |
2016/03/14 | 997 | 1,019 | 983 | 1,005 | 211,300 |
2016/03/11 | 957 | 986 | 949 | 979 | 218,100 |
2016/03/10 | 948 | 981 | 948 | 972 | 218,800 |
2016/03/09 | 970 | 973 | 925 | 933 | 246,000 |
2016/03/08 | 1,002 | 1,010 | 951 | 968 | 312,100 |
2016/03/07 | 1,000 | 1,015 | 990 | 1,002 | 385,200 |
2016/03/04 | 950 | 996 | 942 | 978 | 440,400 |
2016/03/03 | 945 | 967 | 937 | 953 | 200,200 |
2016/03/02 | 946 | 964 | 930 | 953 | 272,700 |
2016/03/01 | 902 | 919 | 880 | 916 | 250,100 |
2016/02/29 | 908 | 941 | 904 | 906 | 390,600 |
2016/02/26 | 897 | 930 | 881 | 892 | 307,400 |
2016/02/25 | 849 | 890 | 849 | 883 | 175,600 |
2016/02/24 | 855 | 881 | 842 | 854 | 244,100 |
2016/02/23 | 852 | 878 | 850 | 860 | 294,300 |
2016/02/22 | 837 | 868 | 831 | 850 | 253,400 |
2016/02/19 | 893 | 895 | 840 | 845 | 349,600 |
2016/02/18 | 887 | 924 | 866 | 896 | 292,500 |
2016/02/17 | 866 | 894 | 843 | 861 | 252,000 |
2016/02/16 | 836 | 898 | 830 | 866 | 281,800 |
2016/02/15 | 816 | 844 | 800 | 837 | 244,600 |
2016/02/12 | 800 | 806 | 772 | 778 | 313,900 |
2016/02/10 | 867 | 896 | 820 | 841 | 568,000 |
2016/02/09 | 870 | 883 | 839 | 853 | 335,800 |
2016/02/08 | 863 | 926 | 857 | 920 | 281,500 |
2016/02/05 | 926 | 935 | 867 | 882 | 349,400 |
2016/02/04 | 938 | 960 | 929 | 948 | 267,600 |
2016/02/03 | 972 | 983 | 946 | 953 | 320,600 |
2016/02/02 | 1,019 | 1,043 | 1,000 | 1,006 | 465,700 |
2016/02/01 | 970 | 1,011 | 952 | 1,004 | 421,700 |
2016/01/29 | 922 | 957 | 905 | 947 | 472,600 |
2016/01/28 | 940 | 948 | 923 | 927 | 185,200 |
2016/01/27 | 950 | 968 | 928 | 944 | 336,700 |
2016/01/26 | 935 | 955 | 927 | 938 | 253,100 |
2016/01/25 | 975 | 985 | 920 | 963 | 533,800 |
2016/01/22 | 908 | 970 | 893 | 963 | 714,700 |
2016/01/21 | 899 | 919 | 854 | 855 | 705,700 |
2016/01/20 | 954 | 957 | 909 | 911 | 343,000 |
2016/01/19 | 941 | 951 | 927 | 947 | 398,400 |
2016/01/18 | 942 | 954 | 923 | 946 | 504,800 |
2016/01/15 | 1,030 | 1,044 | 947 | 961 | 1,413,200 |
2016/01/14 | 1,108 | 1,113 | 1,050 | 1,086 | 306,000 |
2016/01/13 | 1,110 | 1,145 | 1,103 | 1,138 | 273,900 |
2016/01/12 | 1,128 | 1,146 | 1,106 | 1,106 | 262,700 |
2016/01/08 | 1,181 | 1,185 | 1,145 | 1,148 | 259,000 |
2016/01/07 | 1,194 | 1,228 | 1,192 | 1,192 | 156,700 |
2016/01/06 | 1,215 | 1,255 | 1,195 | 1,202 | 283,500 |
2016/01/05 | 1,191 | 1,233 | 1,179 | 1,215 | 368,300 |
2016/01/04 | 1,234 | 1,240 | 1,181 | 1,182 | 304,200 |