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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,538 | 1,568 | 1,529 | 1,552 | 176,900 |
| 2017/12/28 | 1,538 | 1,551 | 1,514 | 1,536 | 231,300 |
| 2017/12/27 | 1,520 | 1,560 | 1,494 | 1,538 | 401,000 |
| 2017/12/26 | 1,492 | 1,526 | 1,491 | 1,501 | 258,000 |
| 2017/12/25 | 1,469 | 1,492 | 1,462 | 1,477 | 198,300 |
| 2017/12/22 | 1,452 | 1,477 | 1,451 | 1,467 | 173,700 |
| 2017/12/21 | 1,455 | 1,458 | 1,437 | 1,452 | 116,300 |
| 2017/12/20 | 1,449 | 1,459 | 1,445 | 1,445 | 98,300 |
| 2017/12/19 | 1,437 | 1,459 | 1,431 | 1,453 | 137,100 |
| 2017/12/18 | 1,441 | 1,470 | 1,431 | 1,441 | 184,000 |
| 2017/12/15 | 1,400 | 1,446 | 1,396 | 1,426 | 182,900 |
| 2017/12/14 | 1,423 | 1,437 | 1,413 | 1,424 | 94,700 |
| 2017/12/13 | 1,454 | 1,478 | 1,411 | 1,420 | 350,500 |
| 2017/12/12 | 1,428 | 1,463 | 1,406 | 1,451 | 202,900 |
| 2017/12/11 | 1,445 | 1,454 | 1,416 | 1,428 | 286,700 |
| 2017/12/08 | 1,385 | 1,438 | 1,380 | 1,433 | 257,700 |
| 2017/12/07 | 1,370 | 1,400 | 1,369 | 1,397 | 177,600 |
| 2017/12/06 | 1,369 | 1,391 | 1,341 | 1,365 | 238,600 |
| 2017/12/05 | 1,361 | 1,389 | 1,350 | 1,382 | 132,200 |
| 2017/12/04 | 1,337 | 1,392 | 1,330 | 1,387 | 249,900 |
| 2017/12/01 | 1,323 | 1,334 | 1,306 | 1,327 | 172,200 |
| 2017/11/30 | 1,307 | 1,334 | 1,291 | 1,331 | 134,300 |
| 2017/11/29 | 1,291 | 1,300 | 1,278 | 1,293 | 119,800 |
| 2017/11/28 | 1,315 | 1,319 | 1,290 | 1,290 | 90,800 |
| 2017/11/27 | 1,348 | 1,349 | 1,302 | 1,303 | 188,100 |
| 2017/11/24 | 1,334 | 1,343 | 1,320 | 1,333 | 161,700 |
| 2017/11/22 | 1,354 | 1,385 | 1,343 | 1,344 | 434,300 |
| 2017/11/21 | 1,293 | 1,350 | 1,290 | 1,339 | 486,200 |
| 2017/11/20 | 1,211 | 1,279 | 1,207 | 1,263 | 386,400 |
| 2017/11/17 | 1,210 | 1,234 | 1,210 | 1,216 | 212,400 |
| 2017/11/16 | 1,153 | 1,203 | 1,151 | 1,196 | 217,000 |
| 2017/11/15 | 1,192 | 1,192 | 1,143 | 1,164 | 250,400 |
| 2017/11/14 | 1,207 | 1,216 | 1,196 | 1,205 | 126,100 |
| 2017/11/13 | 1,207 | 1,220 | 1,204 | 1,207 | 77,000 |
| 2017/11/10 | 1,211 | 1,229 | 1,210 | 1,220 | 104,500 |
| 2017/11/09 | 1,223 | 1,263 | 1,212 | 1,228 | 253,400 |
| 2017/11/08 | 1,190 | 1,221 | 1,183 | 1,213 | 166,700 |
| 2017/11/07 | 1,203 | 1,210 | 1,185 | 1,204 | 182,400 |
| 2017/11/06 | 1,217 | 1,228 | 1,209 | 1,213 | 119,800 |
| 2017/11/02 | 1,227 | 1,244 | 1,224 | 1,226 | 138,600 |
| 2017/11/01 | 1,206 | 1,232 | 1,178 | 1,224 | 366,100 |
| 2017/10/31 | 1,191 | 1,221 | 1,180 | 1,214 | 176,100 |
| 2017/10/30 | 1,189 | 1,224 | 1,184 | 1,208 | 446,300 |
| 2017/10/27 | 1,197 | 1,203 | 1,175 | 1,198 | 221,400 |
| 2017/10/26 | 1,189 | 1,202 | 1,174 | 1,191 | 190,300 |
| 2017/10/25 | 1,200 | 1,208 | 1,175 | 1,191 | 193,700 |
| 2017/10/24 | 1,182 | 1,195 | 1,174 | 1,193 | 105,900 |
| 2017/10/23 | 1,188 | 1,192 | 1,167 | 1,188 | 131,700 |
| 2017/10/20 | 1,170 | 1,190 | 1,164 | 1,174 | 136,900 |
| 2017/10/19 | 1,189 | 1,207 | 1,174 | 1,180 | 321,300 |
| 2017/10/18 | 1,100 | 1,194 | 1,096 | 1,192 | 549,500 |
| 2017/10/17 | 1,113 | 1,113 | 1,091 | 1,095 | 177,400 |
| 2017/10/16 | 1,115 | 1,115 | 1,069 | 1,105 | 254,500 |
| 2017/10/13 | 1,047 | 1,122 | 1,046 | 1,109 | 711,500 |
| 2017/10/12 | 1,015 | 1,027 | 1,008 | 1,027 | 113,900 |
| 2017/10/11 | 1,050 | 1,050 | 1,012 | 1,013 | 196,000 |
| 2017/10/10 | 1,035 | 1,057 | 1,032 | 1,051 | 170,600 |
| 2017/10/06 | 1,036 | 1,039 | 1,019 | 1,034 | 117,000 |
| 2017/10/05 | 1,027 | 1,042 | 1,016 | 1,037 | 115,900 |
| 2017/10/04 | 1,006 | 1,033 | 1,001 | 1,027 | 129,300 |
| 2017/10/03 | 996 | 1,001 | 987 | 1,001 | 144,000 |
| 2017/10/02 | 1,000 | 1,003 | 985 | 987 | 122,800 |
| 2017/09/29 | 1,002 | 1,016 | 993 | 1,000 | 95,600 |
| 2017/09/28 | 1,000 | 1,009 | 988 | 1,005 | 139,600 |
| 2017/09/27 | 1,000 | 1,000 | 983 | 993 | 142,100 |
| 2017/09/26 | 1,003 | 1,008 | 992 | 994 | 121,500 |
| 2017/09/25 | 1,018 | 1,037 | 995 | 996 | 180,200 |
| 2017/09/22 | 1,042 | 1,061 | 1,006 | 1,009 | 294,600 |
| 2017/09/21 | 1,087 | 1,117 | 1,082 | 1,084 | 299,900 |
| 2017/09/20 | 1,075 | 1,087 | 1,066 | 1,082 | 146,300 |
| 2017/09/19 | 1,038 | 1,074 | 1,036 | 1,072 | 184,300 |
| 2017/09/15 | 1,028 | 1,042 | 1,015 | 1,041 | 296,100 |
| 2017/09/14 | 1,020 | 1,036 | 1,018 | 1,028 | 128,500 |
| 2017/09/13 | 1,008 | 1,036 | 1,006 | 1,017 | 161,500 |
| 2017/09/12 | 988 | 1,007 | 987 | 1,002 | 151,400 |
| 2017/09/11 | 976 | 986 | 973 | 981 | 119,700 |
| 2017/09/08 | 964 | 980 | 962 | 966 | 128,700 |
| 2017/09/07 | 956 | 984 | 956 | 976 | 115,300 |
| 2017/09/06 | 947 | 960 | 942 | 955 | 85,500 |
| 2017/09/05 | 960 | 963 | 941 | 954 | 110,500 |
| 2017/09/04 | 964 | 968 | 944 | 959 | 116,400 |
| 2017/09/01 | 955 | 964 | 941 | 963 | 96,800 |
| 2017/08/31 | 963 | 963 | 950 | 958 | 68,200 |
| 2017/08/30 | 945 | 961 | 942 | 959 | 77,000 |
| 2017/08/29 | 940 | 950 | 938 | 945 | 119,300 |
| 2017/08/28 | 956 | 957 | 936 | 949 | 133,200 |
| 2017/08/25 | 950 | 953 | 937 | 953 | 93,300 |
| 2017/08/24 | 930 | 947 | 927 | 944 | 108,400 |
| 2017/08/23 | 933 | 939 | 924 | 934 | 109,600 |
| 2017/08/22 | 910 | 929 | 900 | 927 | 133,600 |
| 2017/08/21 | 913 | 918 | 903 | 905 | 81,900 |
| 2017/08/18 | 922 | 922 | 911 | 911 | 147,500 |
| 2017/08/17 | 933 | 937 | 926 | 929 | 70,600 |
| 2017/08/16 | 937 | 941 | 932 | 935 | 58,600 |
| 2017/08/15 | 950 | 951 | 936 | 940 | 90,300 |
| 2017/08/14 | 941 | 951 | 930 | 944 | 96,800 |
| 2017/08/10 | 952 | 963 | 947 | 954 | 88,500 |
| 2017/08/09 | 970 | 970 | 935 | 946 | 164,200 |
| 2017/08/08 | 985 | 987 | 965 | 973 | 94,400 |
| 2017/08/07 | 982 | 988 | 979 | 985 | 159,900 |
| 2017/08/04 | 960 | 974 | 954 | 974 | 140,600 |
| 2017/08/03 | 964 | 966 | 954 | 956 | 93,800 |
| 2017/08/02 | 940 | 974 | 940 | 970 | 237,800 |
| 2017/08/01 | 928 | 937 | 924 | 935 | 96,400 |
| 2017/07/31 | 933 | 933 | 923 | 928 | 124,900 |
| 2017/07/28 | 932 | 941 | 930 | 938 | 129,300 |
| 2017/07/27 | 941 | 942 | 928 | 930 | 152,600 |
| 2017/07/26 | 921 | 943 | 919 | 943 | 186,500 |
| 2017/07/25 | 930 | 930 | 916 | 922 | 93,100 |
| 2017/07/24 | 928 | 929 | 913 | 928 | 206,700 |
| 2017/07/21 | 933 | 934 | 924 | 928 | 121,700 |
| 2017/07/20 | 938 | 939 | 923 | 933 | 237,200 |
| 2017/07/19 | 942 | 943 | 928 | 938 | 176,000 |
| 2017/07/18 | 964 | 964 | 943 | 945 | 281,400 |
| 2017/07/14 | 1,003 | 1,007 | 957 | 966 | 402,000 |
| 2017/07/13 | 981 | 990 | 968 | 976 | 114,600 |
| 2017/07/12 | 991 | 991 | 978 | 980 | 84,500 |
| 2017/07/11 | 991 | 993 | 978 | 991 | 73,400 |
| 2017/07/10 | 1,000 | 1,002 | 985 | 988 | 147,400 |
| 2017/07/07 | 1,019 | 1,021 | 992 | 993 | 157,100 |
| 2017/07/06 | 1,036 | 1,045 | 1,028 | 1,031 | 75,400 |
| 2017/07/05 | 1,046 | 1,051 | 1,027 | 1,037 | 111,300 |
| 2017/07/04 | 1,082 | 1,083 | 1,041 | 1,048 | 109,400 |
| 2017/07/03 | 1,064 | 1,076 | 1,056 | 1,064 | 75,100 |
| 2017/06/30 | 1,072 | 1,077 | 1,064 | 1,072 | 90,700 |
| 2017/06/29 | 1,076 | 1,102 | 1,071 | 1,090 | 158,800 |
| 2017/06/28 | 1,091 | 1,093 | 1,071 | 1,072 | 54,800 |
| 2017/06/27 | 1,091 | 1,099 | 1,086 | 1,087 | 85,100 |
| 2017/06/26 | 1,076 | 1,097 | 1,076 | 1,086 | 118,200 |
| 2017/06/23 | 1,070 | 1,087 | 1,066 | 1,075 | 95,300 |
| 2017/06/22 | 1,063 | 1,075 | 1,057 | 1,070 | 77,900 |
| 2017/06/21 | 1,080 | 1,095 | 1,067 | 1,068 | 156,000 |
| 2017/06/20 | 1,051 | 1,072 | 1,044 | 1,064 | 152,900 |
| 2017/06/19 | 1,021 | 1,053 | 1,012 | 1,040 | 132,700 |
| 2017/06/16 | 1,010 | 1,025 | 1,007 | 1,020 | 103,100 |
| 2017/06/15 | 1,009 | 1,013 | 993 | 1,002 | 94,200 |
| 2017/06/14 | 992 | 1,014 | 991 | 1,008 | 109,900 |
| 2017/06/13 | 977 | 992 | 977 | 990 | 63,500 |
| 2017/06/12 | 975 | 986 | 970 | 977 | 46,200 |
| 2017/06/09 | 973 | 987 | 973 | 983 | 70,500 |
| 2017/06/08 | 982 | 990 | 977 | 978 | 115,900 |
| 2017/06/07 | 972 | 980 | 961 | 978 | 103,500 |
| 2017/06/06 | 978 | 981 | 967 | 974 | 179,200 |
| 2017/06/05 | 1,006 | 1,007 | 982 | 982 | 158,300 |
| 2017/06/02 | 994 | 1,028 | 994 | 1,011 | 269,900 |
| 2017/06/01 | 983 | 1,004 | 980 | 1,001 | 237,200 |
| 2017/05/31 | 970 | 983 | 967 | 977 | 138,800 |
| 2017/05/30 | 961 | 975 | 960 | 966 | 88,400 |
| 2017/05/29 | 978 | 978 | 965 | 969 | 77,300 |
| 2017/05/26 | 970 | 975 | 967 | 970 | 64,000 |
| 2017/05/25 | 983 | 983 | 972 | 972 | 72,400 |
| 2017/05/24 | 984 | 984 | 975 | 981 | 91,400 |
| 2017/05/23 | 974 | 991 | 973 | 974 | 99,800 |
| 2017/05/22 | 983 | 988 | 977 | 980 | 73,500 |
| 2017/05/19 | 1,000 | 1,000 | 981 | 988 | 115,600 |
| 2017/05/18 | 972 | 982 | 961 | 978 | 100,000 |
| 2017/05/17 | 988 | 997 | 980 | 992 | 98,400 |
| 2017/05/16 | 1,015 | 1,015 | 997 | 1,002 | 61,400 |
| 2017/05/15 | 1,013 | 1,019 | 1,004 | 1,012 | 65,500 |
| 2017/05/12 | 1,006 | 1,018 | 1,000 | 1,013 | 110,500 |
| 2017/05/11 | 1,034 | 1,034 | 1,005 | 1,007 | 99,200 |
| 2017/05/10 | 1,027 | 1,043 | 1,027 | 1,029 | 143,200 |
| 2017/05/09 | 1,039 | 1,049 | 1,024 | 1,027 | 165,300 |
| 2017/05/08 | 1,020 | 1,039 | 1,010 | 1,034 | 260,500 |
| 2017/05/02 | 987 | 1,006 | 982 | 989 | 214,200 |
| 2017/05/01 | 944 | 975 | 936 | 972 | 150,300 |
| 2017/04/28 | 947 | 948 | 934 | 941 | 112,800 |
| 2017/04/27 | 953 | 968 | 947 | 948 | 224,400 |
| 2017/04/26 | 985 | 985 | 954 | 961 | 130,000 |
| 2017/04/25 | 978 | 992 | 969 | 981 | 164,800 |
| 2017/04/24 | 958 | 985 | 955 | 981 | 141,800 |
| 2017/04/21 | 949 | 953 | 938 | 943 | 80,300 |
| 2017/04/20 | 939 | 948 | 927 | 940 | 77,200 |
| 2017/04/19 | 919 | 944 | 912 | 935 | 133,100 |
| 2017/04/18 | 955 | 957 | 912 | 922 | 200,500 |
| 2017/04/17 | 941 | 974 | 906 | 949 | 246,000 |
| 2017/04/14 | 1,001 | 1,008 | 940 | 952 | 347,000 |
| 2017/04/13 | 1,017 | 1,025 | 1,005 | 1,012 | 67,000 |
| 2017/04/12 | 1,013 | 1,030 | 1,006 | 1,017 | 61,500 |
| 2017/04/11 | 1,019 | 1,039 | 1,016 | 1,017 | 65,200 |
| 2017/04/10 | 1,013 | 1,045 | 1,013 | 1,019 | 97,000 |
| 2017/04/07 | 1,014 | 1,035 | 1,001 | 1,011 | 121,700 |
| 2017/04/06 | 1,040 | 1,040 | 998 | 1,004 | 142,400 |
| 2017/04/05 | 1,056 | 1,069 | 1,041 | 1,044 | 56,100 |
| 2017/04/04 | 1,072 | 1,077 | 1,053 | 1,057 | 94,900 |
| 2017/04/03 | 1,051 | 1,077 | 1,042 | 1,066 | 99,900 |
| 2017/03/31 | 1,050 | 1,066 | 1,042 | 1,054 | 149,800 |
| 2017/03/30 | 1,069 | 1,073 | 1,042 | 1,042 | 44,200 |
| 2017/03/29 | 1,060 | 1,081 | 1,059 | 1,073 | 98,300 |
| 2017/03/28 | 1,044 | 1,051 | 1,039 | 1,050 | 83,600 |
| 2017/03/27 | 1,033 | 1,042 | 1,023 | 1,027 | 53,000 |
| 2017/03/24 | 1,022 | 1,059 | 1,013 | 1,054 | 122,300 |
| 2017/03/23 | 1,012 | 1,022 | 1,005 | 1,011 | 53,600 |
| 2017/03/22 | 1,029 | 1,038 | 1,013 | 1,013 | 67,100 |
| 2017/03/21 | 1,031 | 1,057 | 1,031 | 1,053 | 66,600 |
| 2017/03/17 | 1,033 | 1,049 | 1,030 | 1,049 | 74,700 |
| 2017/03/16 | 1,016 | 1,038 | 1,007 | 1,036 | 71,100 |
| 2017/03/15 | 1,024 | 1,032 | 1,017 | 1,029 | 77,100 |
| 2017/03/14 | 1,028 | 1,031 | 1,015 | 1,028 | 100,100 |
| 2017/03/13 | 1,009 | 1,027 | 1,007 | 1,025 | 152,600 |
| 2017/03/10 | 1,012 | 1,012 | 996 | 1,010 | 142,500 |
| 2017/03/09 | 993 | 1,001 | 993 | 997 | 49,900 |
| 2017/03/08 | 1,000 | 1,004 | 986 | 988 | 71,100 |
| 2017/03/07 | 1,010 | 1,015 | 1,000 | 1,000 | 66,500 |
| 2017/03/06 | 1,026 | 1,026 | 1,006 | 1,012 | 74,200 |
| 2017/03/03 | 1,037 | 1,040 | 1,027 | 1,030 | 60,700 |
| 2017/03/02 | 1,040 | 1,053 | 1,034 | 1,040 | 123,500 |
| 2017/03/01 | 1,030 | 1,032 | 1,005 | 1,024 | 113,000 |
| 2017/02/28 | 1,035 | 1,047 | 1,023 | 1,024 | 99,000 |
| 2017/02/27 | 1,020 | 1,030 | 1,003 | 1,022 | 83,200 |
| 2017/02/24 | 1,025 | 1,042 | 1,017 | 1,028 | 71,700 |
| 2017/02/23 | 1,054 | 1,054 | 1,032 | 1,040 | 110,800 |
| 2017/02/22 | 1,053 | 1,056 | 1,038 | 1,048 | 93,800 |
| 2017/02/21 | 1,007 | 1,057 | 1,004 | 1,053 | 157,300 |
| 2017/02/20 | 999 | 1,009 | 992 | 1,007 | 44,900 |
| 2017/02/17 | 997 | 1,009 | 991 | 1,003 | 111,100 |
| 2017/02/16 | 1,016 | 1,016 | 994 | 998 | 90,100 |
| 2017/02/15 | 1,003 | 1,021 | 999 | 1,019 | 93,400 |
| 2017/02/14 | 1,033 | 1,041 | 989 | 991 | 142,100 |
| 2017/02/13 | 1,048 | 1,054 | 1,024 | 1,026 | 190,000 |
| 2017/02/10 | 998 | 1,111 | 994 | 1,078 | 462,500 |
| 2017/02/09 | 978 | 993 | 975 | 985 | 35,800 |
| 2017/02/08 | 981 | 992 | 976 | 983 | 45,200 |
| 2017/02/07 | 984 | 988 | 977 | 981 | 53,500 |
| 2017/02/06 | 997 | 997 | 980 | 994 | 49,000 |
| 2017/02/03 | 974 | 992 | 973 | 982 | 83,200 |
| 2017/02/02 | 998 | 1,003 | 967 | 968 | 85,900 |
| 2017/02/01 | 963 | 996 | 962 | 990 | 88,200 |
| 2017/01/31 | 969 | 981 | 960 | 976 | 96,400 |
| 2017/01/30 | 989 | 997 | 975 | 980 | 82,600 |
| 2017/01/27 | 982 | 1,007 | 977 | 998 | 90,900 |
| 2017/01/26 | 984 | 984 | 971 | 977 | 71,100 |
| 2017/01/25 | 950 | 975 | 950 | 969 | 135,200 |
| 2017/01/24 | 960 | 968 | 948 | 949 | 80,300 |
| 2017/01/23 | 972 | 983 | 962 | 962 | 77,700 |
| 2017/01/20 | 970 | 988 | 969 | 984 | 97,600 |
| 2017/01/19 | 970 | 982 | 959 | 977 | 120,900 |
| 2017/01/18 | 940 | 966 | 932 | 961 | 197,300 |
| 2017/01/17 | 980 | 983 | 940 | 944 | 232,200 |
| 2017/01/16 | 1,008 | 1,011 | 967 | 972 | 189,000 |
| 2017/01/13 | 984 | 1,033 | 984 | 1,019 | 204,600 |
| 2017/01/12 | 1,068 | 1,068 | 1,027 | 1,029 | 75,800 |
| 2017/01/11 | 1,051 | 1,068 | 1,051 | 1,055 | 66,200 |
| 2017/01/10 | 1,054 | 1,069 | 1,050 | 1,059 | 93,500 |
| 2017/01/06 | 1,063 | 1,074 | 1,051 | 1,058 | 141,800 |
| 2017/01/05 | 1,100 | 1,114 | 1,078 | 1,085 | 134,700 |
| 2017/01/04 | 1,028 | 1,085 | 1,026 | 1,081 | 142,900 |