松屋フーズホールディングス(9887)の株価時系列情報
松屋フーズホールディングス(9887)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 |
---|---|---|---|---|---|
2000/12/29 | 1,690 | 1,775 | 1,690 | 1,740 | 25,000 |
2000/12/28 | 1,592 | 1,650 | 1,590 | 1,650 | 36,700 |
2000/12/27 | 1,540 | 1,594 | 1,510 | 1,551 | 16,400 |
2000/12/26 | 1,500 | 1,530 | 1,470 | 1,500 | 7,100 |
2000/12/25 | 1,607 | 1,607 | 1,461 | 1,500 | 24,400 |
2000/12/22 | 1,450 | 1,470 | 1,450 | 1,457 | 16,600 |
2000/12/21 | 1,480 | 1,480 | 1,440 | 1,440 | 23,300 |
2000/12/20 | 1,540 | 1,540 | 1,480 | 1,500 | 18,000 |
2000/12/19 | 1,580 | 1,580 | 1,530 | 1,531 | 7,700 |
2000/12/18 | 1,550 | 1,580 | 1,530 | 1,530 | 8,700 |
2000/12/15 | 1,580 | 1,580 | 1,570 | 1,579 | 5,700 |
2000/12/14 | 1,580 | 1,598 | 1,580 | 1,595 | 4,000 |
2000/12/13 | 1,580 | 1,600 | 1,580 | 1,600 | 7,200 |
2000/12/12 | 1,600 | 1,600 | 1,570 | 1,580 | 8,700 |
2000/12/11 | 1,620 | 1,620 | 1,550 | 1,550 | 6,000 |
2000/12/08 | 1,520 | 1,530 | 1,470 | 1,500 | 5,100 |
2000/12/07 | 1,595 | 1,595 | 1,450 | 1,452 | 20,700 |
2000/12/06 | 1,600 | 1,620 | 1,565 | 1,590 | 18,900 |
2000/12/05 | 1,430 | 1,550 | 1,430 | 1,521 | 14,300 |
2000/12/04 | 1,430 | 1,440 | 1,400 | 1,400 | 19,700 |
2000/12/01 | 1,419 | 1,419 | 1,380 | 1,390 | 6,100 |
2000/11/30 | 1,410 | 1,420 | 1,380 | 1,385 | 11,100 |
2000/11/29 | 1,420 | 1,420 | 1,390 | 1,390 | 10,600 |
2000/11/28 | 1,390 | 1,420 | 1,380 | 1,420 | 21,900 |
2000/11/27 | 1,430 | 1,430 | 1,365 | 1,380 | 22,900 |
2000/11/24 | 1,392 | 1,450 | 1,351 | 1,370 | 28,000 |
2000/11/22 | 1,510 | 1,540 | 1,500 | 1,502 | 13,900 |
2000/11/21 | 1,550 | 1,580 | 1,510 | 1,549 | 14,700 |
2000/11/20 | 1,580 | 1,600 | 1,580 | 1,585 | 6,400 |
2000/11/17 | 1,580 | 1,620 | 1,580 | 1,580 | 7,900 |
2000/11/16 | 1,650 | 1,650 | 1,620 | 1,622 | 2,700 |
2000/11/15 | 1,601 | 1,660 | 1,600 | 1,650 | 7,400 |
2000/11/14 | 1,600 | 1,610 | 1,581 | 1,610 | 12,300 |
2000/11/13 | 1,500 | 1,640 | 1,500 | 1,630 | 32,000 |
2000/11/10 | 1,735 | 1,740 | 1,730 | 1,735 | 8,900 |
2000/11/09 | 1,750 | 1,750 | 1,735 | 1,735 | 3,300 |
2000/11/08 | 1,736 | 1,760 | 1,735 | 1,750 | 9,800 |
2000/11/07 | 1,740 | 1,760 | 1,735 | 1,735 | 11,200 |
2000/11/06 | 1,740 | 1,742 | 1,730 | 1,735 | 16,400 |
2000/11/02 | 1,720 | 1,750 | 1,720 | 1,750 | 4,800 |
2000/11/01 | 1,730 | 1,730 | 1,720 | 1,730 | 13,800 |
2000/10/31 | 1,740 | 1,740 | 1,721 | 1,730 | 8,700 |
2000/10/30 | 1,770 | 1,795 | 1,750 | 1,750 | 15,900 |
2000/10/27 | 1,730 | 1,778 | 1,730 | 1,775 | 12,500 |
2000/10/26 | 1,760 | 1,770 | 1,730 | 1,762 | 10,800 |
2000/10/25 | 1,780 | 1,780 | 1,760 | 1,778 | 9,600 |
2000/10/24 | 1,779 | 1,780 | 1,767 | 1,779 | 5,400 |
2000/10/23 | 1,800 | 1,800 | 1,770 | 1,779 | 4,400 |
2000/10/20 | 1,770 | 1,800 | 1,760 | 1,776 | 7,000 |
2000/10/19 | 1,750 | 1,768 | 1,750 | 1,765 | 15,900 |
2000/10/18 | 1,790 | 1,790 | 1,750 | 1,789 | 9,100 |
2000/10/17 | 1,810 | 1,820 | 1,790 | 1,790 | 10,800 |
2000/10/16 | 1,828 | 1,828 | 1,810 | 1,820 | 6,900 |
2000/10/13 | 1,800 | 1,830 | 1,780 | 1,829 | 7,100 |
2000/10/12 | 1,850 | 1,880 | 1,810 | 1,849 | 12,800 |
2000/10/11 | 1,890 | 1,890 | 1,850 | 1,880 | 9,400 |
2000/10/10 | 1,900 | 1,900 | 1,880 | 1,890 | 8,900 |
2000/10/06 | 1,900 | 1,900 | 1,880 | 1,900 | 5,200 |
2000/10/05 | 1,850 | 1,900 | 1,850 | 1,900 | 5,900 |
2000/10/04 | 1,900 | 1,900 | 1,850 | 1,870 | 2,500 |
2000/10/03 | 1,880 | 1,900 | 1,800 | 1,850 | 8,200 |
2000/10/02 | 1,750 | 1,895 | 1,750 | 1,880 | 29,600 |
2000/09/29 | 1,780 | 1,800 | 1,720 | 1,751 | 29,900 |
2000/09/28 | 1,900 | 1,900 | 1,780 | 1,800 | 20,000 |
2000/09/27 | 1,949 | 1,950 | 1,890 | 1,900 | 22,700 |
2000/09/26 | 1,996 | 2,000 | 1,990 | 2,000 | 18,400 |
2000/09/25 | 2,005 | 2,005 | 1,980 | 1,995 | 28,700 |
2000/09/22 | 1,939 | 1,978 | 1,912 | 1,972 | 23,500 |
2000/09/21 | 1,920 | 1,980 | 1,915 | 1,970 | 15,100 |
2000/09/20 | 1,890 | 1,947 | 1,890 | 1,920 | 21,400 |
2000/09/19 | 1,920 | 1,920 | 1,870 | 1,890 | 15,500 |
2000/09/18 | 1,828 | 1,890 | 1,828 | 1,860 | 17,400 |
2000/09/14 | 1,840 | 1,840 | 1,801 | 1,828 | 20,600 |
2000/09/13 | 1,830 | 1,850 | 1,800 | 1,840 | 21,900 |
2000/09/12 | 1,779 | 1,830 | 1,760 | 1,830 | 10,300 |
2000/09/11 | 1,830 | 1,830 | 1,770 | 1,785 | 10,400 |
2000/09/08 | 1,740 | 1,830 | 1,740 | 1,800 | 34,200 |
2000/09/07 | 1,730 | 1,765 | 1,730 | 1,740 | 7,800 |
2000/09/06 | 1,785 | 1,785 | 1,730 | 1,730 | 34,400 |
2000/09/05 | 1,760 | 1,780 | 1,746 | 1,755 | 14,400 |
2000/09/04 | 1,820 | 1,820 | 1,750 | 1,760 | 30,600 |
2000/09/01 | 1,890 | 1,890 | 1,805 | 1,809 | 45,400 |
2000/08/31 | 1,919 | 1,919 | 1,881 | 1,900 | 27,200 |
2000/08/30 | 1,940 | 1,940 | 1,890 | 1,890 | 23,700 |
2000/08/29 | 2,015 | 2,015 | 1,930 | 1,940 | 15,700 |
2000/08/28 | 2,055 | 2,065 | 1,990 | 2,025 | 30,700 |
2000/08/25 | 1,930 | 2,070 | 1,920 | 2,060 | 40,100 |
2000/08/24 | 1,909 | 1,930 | 1,890 | 1,930 | 16,000 |
2000/08/23 | 1,891 | 1,920 | 1,890 | 1,910 | 22,700 |
2000/08/22 | 1,900 | 1,918 | 1,877 | 1,884 | 25,300 |
2000/08/21 | 1,900 | 1,900 | 1,875 | 1,884 | 19,600 |
2000/08/18 | 1,920 | 1,920 | 1,885 | 1,895 | 13,700 |
2000/08/17 | 1,896 | 1,930 | 1,880 | 1,895 | 9,800 |
2000/08/16 | 1,898 | 1,898 | 1,865 | 1,870 | 27,100 |
2000/08/15 | 1,936 | 1,937 | 1,880 | 1,900 | 48,600 |
2000/08/14 | 1,960 | 1,960 | 1,926 | 1,939 | 21,100 |
2000/08/11 | 1,919 | 1,970 | 1,919 | 1,970 | 8,900 |
2000/08/10 | 1,942 | 1,951 | 1,910 | 1,922 | 56,400 |
2000/08/09 | 1,941 | 1,949 | 1,931 | 1,940 | 38,000 |
2000/08/08 | 1,901 | 1,960 | 1,901 | 1,960 | 35,200 |
2000/08/07 | 1,900 | 1,940 | 1,900 | 1,901 | 15,700 |
2000/08/04 | 1,900 | 1,930 | 1,900 | 1,906 | 33,600 |
2000/08/03 | 1,932 | 1,950 | 1,903 | 1,915 | 53,000 |
2000/08/02 | 1,931 | 1,970 | 1,900 | 1,902 | 94,200 |
2000/08/01 | 2,000 | 2,000 | 1,911 | 1,911 | 62,100 |
2000/07/31 | 2,000 | 2,000 | 1,890 | 1,900 | 39,000 |
2000/07/28 | 2,110 | 2,110 | 2,010 | 2,020 | 25,000 |
2000/07/27 | 2,200 | 2,200 | 2,150 | 2,180 | 13,000 |
2000/07/26 | 2,235 | 2,240 | 2,165 | 2,165 | 27,000 |
2000/07/25 | 2,155 | 2,290 | 2,155 | 2,250 | 27,000 |
2000/07/24 | 2,100 | 2,170 | 2,070 | 2,110 | 55,000 |
2000/07/21 | 2,200 | 2,210 | 2,060 | 2,060 | 64,000 |
2000/07/19 | 2,275 | 2,275 | 2,180 | 2,200 | 63,000 |
2000/07/18 | 2,450 | 2,450 | 2,280 | 2,280 | 48,000 |
2000/07/17 | 2,440 | 2,510 | 2,440 | 2,445 | 19,000 |
2000/07/14 | 2,520 | 2,530 | 2,340 | 2,440 | 55,000 |
2000/07/13 | 2,610 | 2,610 | 2,520 | 2,520 | 19,000 |
2000/07/12 | 2,710 | 2,710 | 2,610 | 2,610 | 18,000 |
2000/07/11 | 2,710 | 2,720 | 2,705 | 2,720 | 17,000 |
2000/07/10 | 2,700 | 2,715 | 2,700 | 2,715 | 8,000 |
2000/07/07 | 2,770 | 2,800 | 2,750 | 2,760 | 17,000 |
2000/07/06 | 2,790 | 2,870 | 2,780 | 2,870 | 10,000 |
2000/07/05 | 2,790 | 2,820 | 2,770 | 2,820 | 14,000 |
2000/07/04 | 2,890 | 2,890 | 2,790 | 2,790 | 5,000 |
2000/07/03 | 2,800 | 2,810 | 2,800 | 2,810 | 3,000 |
2000/06/30 | 2,810 | 2,830 | 2,780 | 2,780 | 8,000 |
2000/06/29 | 2,800 | 2,900 | 2,800 | 2,810 | 17,000 |
2000/06/28 | 2,740 | 2,750 | 2,735 | 2,750 | 14,000 |
2000/06/27 | 2,720 | 2,750 | 2,700 | 2,700 | 11,000 |
2000/06/26 | 2,755 | 2,770 | 2,715 | 2,715 | 17,000 |
2000/06/23 | 2,780 | 2,780 | 2,690 | 2,700 | 18,000 |
2000/06/22 | 2,745 | 2,780 | 2,715 | 2,780 | 58,000 |
2000/06/21 | 2,665 | 2,760 | 2,650 | 2,720 | 59,000 |
2000/06/20 | 2,620 | 2,685 | 2,600 | 2,645 | 77,000 |
2000/06/19 | 2,725 | 2,745 | 2,700 | 2,700 | 45,000 |
2000/06/16 | 2,730 | 2,730 | 2,710 | 2,725 | 29,000 |
2000/06/15 | 2,890 | 2,890 | 2,850 | 2,850 | 6,000 |
2000/06/14 | 2,870 | 2,880 | 2,870 | 2,880 | 4,000 |
2000/06/13 | 3,000 | 3,000 | 2,910 | 3,000 | 11,000 |
2000/06/12 | 3,000 | 3,000 | 3,000 | 3,000 | 10,000 |
2000/06/09 | 3,060 | 3,060 | 3,000 | 3,000 | 15,000 |
2000/06/08 | 3,070 | 3,070 | 3,050 | 3,060 | 4,000 |
2000/06/07 | 3,010 | 3,020 | 3,010 | 3,020 | 11,000 |
2000/06/06 | 3,000 | 3,150 | 3,000 | 3,110 | 11,000 |
2000/06/05 | 3,000 | 3,150 | 3,000 | 3,150 | 15,000 |
2000/06/02 | 3,000 | 3,050 | 2,920 | 3,000 | 15,000 |
2000/06/01 | 2,870 | 2,995 | 2,870 | 2,995 | 8,000 |
2000/05/31 | 2,850 | 3,080 | 2,850 | 3,050 | 19,000 |
2000/05/30 | 2,850 | 2,855 | 2,845 | 2,850 | 19,000 |
2000/05/29 | 2,850 | 2,850 | 2,845 | 2,845 | 2,000 |
2000/05/26 | 2,890 | 2,890 | 2,820 | 2,850 | 10,000 |
2000/05/25 | 2,710 | 3,000 | 2,710 | 2,890 | 30,000 |
2000/05/24 | 2,660 | 2,965 | 2,660 | 2,950 | 25,000 |
2000/05/23 | 3,020 | 3,020 | 2,970 | 2,980 | 20,000 |
2000/05/22 | 3,300 | 3,300 | 3,010 | 3,050 | 16,000 |
2000/05/19 | 3,130 | 3,300 | 3,100 | 3,300 | 31,000 |
2000/05/18 | 3,380 | 3,380 | 3,300 | 3,330 | 31,000 |
2000/05/17 | 3,270 | 3,330 | 3,250 | 3,330 | 41,000 |
2000/05/16 | 3,290 | 3,300 | 3,250 | 3,250 | 6,000 |
2000/05/15 | 3,190 | 3,300 | 3,140 | 3,300 | 37,000 |
2000/05/12 | 3,050 | 3,190 | 3,050 | 3,190 | 23,000 |
2000/05/11 | 3,100 | 3,100 | 3,020 | 3,100 | 6,000 |
2000/05/10 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
2000/05/09 | 3,100 | 3,150 | 3,100 | 3,100 | 8,000 |
2000/05/08 | 3,050 | 3,200 | 3,010 | 3,200 | 25,000 |
2000/05/02 | 3,070 | 3,130 | 3,030 | 3,050 | 22,000 |
2000/05/01 | 3,010 | 3,210 | 3,010 | 3,030 | 5,000 |
2000/04/28 | 3,200 | 3,200 | 3,150 | 3,160 | 19,000 |
2000/04/27 | 3,110 | 3,150 | 3,060 | 3,150 | 18,000 |
2000/04/26 | 3,030 | 3,140 | 3,030 | 3,100 | 25,000 |
2000/04/25 | 2,980 | 2,980 | 2,860 | 2,950 | 9,000 |
2000/04/24 | 2,900 | 2,965 | 2,900 | 2,900 | 6,000 |
2000/04/21 | 3,050 | 3,050 | 2,900 | 2,930 | 10,000 |
2000/04/20 | 2,900 | 2,900 | 2,840 | 2,850 | 9,000 |
2000/04/19 | 2,950 | 2,950 | 2,950 | 2,950 | 6,000 |
2000/04/18 | 3,180 | 3,180 | 2,900 | 2,900 | 21,000 |
2000/04/17 | 3,000 | 3,000 | 2,760 | 2,780 | 14,000 |
2000/04/14 | 3,110 | 3,250 | 3,050 | 3,250 | 30,000 |
2000/04/13 | 3,150 | 3,250 | 3,100 | 3,190 | 24,000 |
2000/04/12 | 3,010 | 3,150 | 3,010 | 3,150 | 14,000 |
2000/04/11 | 3,060 | 3,060 | 3,010 | 3,010 | 8,000 |
2000/04/10 | 3,120 | 3,120 | 3,010 | 3,010 | 9,000 |
2000/04/07 | 3,000 | 3,050 | 2,930 | 3,050 | 31,000 |
2000/04/06 | 3,100 | 3,100 | 3,030 | 3,080 | 25,000 |
2000/04/05 | 3,200 | 3,200 | 3,060 | 3,140 | 34,000 |
2000/04/04 | 3,170 | 3,190 | 3,140 | 3,180 | 39,000 |
2000/04/03 | 2,920 | 3,170 | 2,895 | 3,070 | 76,000 |
2000/03/31 | 2,750 | 2,800 | 2,750 | 2,800 | 15,000 |
2000/03/30 | 2,650 | 2,680 | 2,650 | 2,680 | 9,000 |
2000/03/29 | 2,650 | 2,650 | 2,610 | 2,610 | 4,000 |
2000/03/28 | 2,465 | 2,465 | 2,455 | 2,460 | 26,000 |
2000/03/28 | 1 -> 1.20 分割 | ||||
2000/03/27 | 3,000 | 3,000 | 2,950 | 2,970 | 34,000 |
2000/03/24 | 3,070 | 3,070 | 2,950 | 2,950 | 17,000 |
2000/03/23 | 3,070 | 3,090 | 3,020 | 3,070 | 38,000 |
2000/03/22 | 2,955 | 3,050 | 2,950 | 3,020 | 31,000 |
2000/03/21 | 2,930 | 2,930 | 2,850 | 2,910 | 32,000 |
2000/03/17 | 2,700 | 2,840 | 2,700 | 2,770 | 24,000 |
2000/03/16 | 2,670 | 2,670 | 2,660 | 2,660 | 30,000 |
2000/03/15 | 2,630 | 2,670 | 2,590 | 2,670 | 37,000 |
2000/03/14 | 2,680 | 2,680 | 2,600 | 2,630 | 33,000 |
2000/03/13 | 2,710 | 2,710 | 2,610 | 2,700 | 52,000 |
2000/03/10 | 2,665 | 2,730 | 2,665 | 2,730 | 16,000 |
2000/03/09 | 2,710 | 2,800 | 2,610 | 2,650 | 46,000 |
2000/03/08 | 2,950 | 2,950 | 2,800 | 2,800 | 30,000 |
2000/03/07 | 2,980 | 2,980 | 2,950 | 2,950 | 23,000 |
2000/03/06 | 2,910 | 3,010 | 2,850 | 3,000 | 39,000 |
2000/03/03 | 3,100 | 3,100 | 2,860 | 2,900 | 23,000 |
2000/03/02 | 3,150 | 3,150 | 3,000 | 3,000 | 57,000 |
2000/03/01 | 3,250 | 3,250 | 3,110 | 3,150 | 29,000 |
2000/02/29 | 3,110 | 3,250 | 3,090 | 3,250 | 32,000 |
2000/02/28 | 3,180 | 3,230 | 3,060 | 3,100 | 23,000 |
2000/02/25 | 3,250 | 3,250 | 3,120 | 3,180 | 27,000 |
2000/02/24 | 3,210 | 3,270 | 3,200 | 3,200 | 33,000 |
2000/02/23 | 3,200 | 3,350 | 3,200 | 3,200 | 12,000 |
2000/02/22 | 3,400 | 3,400 | 3,200 | 3,200 | 28,000 |
2000/02/21 | 3,260 | 3,400 | 3,200 | 3,400 | 33,000 |
2000/02/18 | 3,300 | 3,380 | 3,250 | 3,260 | 30,000 |
2000/02/17 | 3,300 | 3,320 | 3,300 | 3,300 | 15,000 |
2000/02/16 | 3,300 | 3,320 | 3,260 | 3,300 | 21,000 |
2000/02/15 | 3,470 | 3,470 | 3,230 | 3,300 | 28,000 |
2000/02/14 | 3,310 | 3,320 | 3,200 | 3,320 | 44,000 |
2000/02/10 | 3,450 | 3,550 | 3,300 | 3,310 | 42,000 |
2000/02/09 | 3,670 | 3,670 | 3,400 | 3,400 | 28,000 |
2000/02/08 | 3,700 | 3,700 | 3,600 | 3,600 | 24,000 |
2000/02/07 | 3,700 | 3,750 | 3,580 | 3,700 | 11,000 |
2000/02/04 | 3,900 | 3,900 | 3,800 | 3,900 | 33,000 |
2000/02/03 | 3,900 | 3,900 | 3,860 | 3,890 | 9,000 |
2000/02/02 | 3,850 | 3,990 | 3,850 | 3,850 | 34,000 |
2000/02/01 | 3,880 | 3,890 | 3,700 | 3,820 | 17,000 |
2000/01/31 | 3,990 | 4,000 | 3,980 | 3,980 | 44,000 |
2000/01/28 | 3,400 | 3,600 | 3,400 | 3,600 | 39,000 |
2000/01/27 | 3,300 | 3,300 | 3,250 | 3,300 | 20,000 |
2000/01/26 | 3,310 | 3,330 | 3,220 | 3,250 | 23,000 |
2000/01/25 | 3,300 | 3,350 | 3,270 | 3,270 | 32,000 |
2000/01/24 | 3,370 | 3,500 | 3,320 | 3,400 | 22,000 |
2000/01/21 | 3,540 | 3,540 | 3,370 | 3,370 | 20,000 |
2000/01/20 | 3,500 | 3,550 | 3,400 | 3,550 | 19,000 |
2000/01/19 | 3,600 | 3,600 | 3,450 | 3,600 | 22,000 |
2000/01/18 | 3,620 | 3,620 | 3,600 | 3,600 | 9,000 |
2000/01/17 | 3,890 | 3,890 | 3,600 | 3,600 | 11,000 |
2000/01/14 | 3,990 | 4,000 | 3,720 | 3,900 | 22,000 |
2000/01/13 | 3,760 | 4,000 | 3,760 | 4,000 | 52,000 |
2000/01/12 | 3,340 | 3,610 | 3,340 | 3,560 | 37,000 |
2000/01/11 | 3,410 | 3,420 | 3,260 | 3,320 | 25,000 |
2000/01/07 | 3,250 | 3,250 | 3,150 | 3,210 | 38,000 |
2000/01/06 | 3,500 | 3,500 | 3,230 | 3,290 | 34,000 |
2000/01/05 | 3,600 | 3,600 | 3,390 | 3,520 | 26,000 |
2000/01/04 | 3,950 | 3,950 | 3,650 | 3,650 | 19,000 |