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 |
---|---|---|---|---|---|
2001/12/28 | 2,170 | 2,200 | 2,170 | 2,200 | 4,200 |
2001/12/27 | 2,155 | 2,170 | 2,150 | 2,170 | 9,000 |
2001/12/26 | 2,200 | 2,200 | 2,160 | 2,170 | 5,700 |
2001/12/25 | 2,200 | 2,200 | 2,185 | 2,200 | 20,100 |
2001/12/21 | 2,190 | 2,200 | 2,180 | 2,185 | 30,100 |
2001/12/20 | 2,205 | 2,205 | 2,190 | 2,195 | 25,800 |
2001/12/19 | 2,200 | 2,215 | 2,150 | 2,215 | 9,400 |
2001/12/18 | 2,170 | 2,220 | 2,165 | 2,220 | 21,200 |
2001/12/17 | 2,175 | 2,180 | 2,140 | 2,165 | 7,400 |
2001/12/14 | 2,150 | 2,200 | 2,150 | 2,185 | 44,200 |
2001/12/13 | 2,200 | 2,215 | 2,200 | 2,210 | 5,600 |
2001/12/12 | 2,200 | 2,200 | 2,190 | 2,200 | 7,100 |
2001/12/11 | 2,200 | 2,210 | 2,185 | 2,200 | 17,900 |
2001/12/10 | 2,290 | 2,295 | 2,205 | 2,210 | 7,400 |
2001/12/07 | 2,250 | 2,255 | 2,200 | 2,250 | 7,600 |
2001/12/06 | 2,290 | 2,290 | 2,220 | 2,250 | 13,300 |
2001/12/05 | 2,215 | 2,235 | 2,210 | 2,230 | 10,000 |
2001/12/04 | 2,250 | 2,250 | 2,215 | 2,230 | 9,400 |
2001/12/03 | 2,210 | 2,280 | 2,210 | 2,210 | 12,200 |
2001/11/30 | 2,210 | 2,295 | 2,210 | 2,280 | 10,100 |
2001/11/29 | 2,250 | 2,300 | 2,220 | 2,300 | 13,800 |
2001/11/28 | 2,300 | 2,305 | 2,285 | 2,305 | 10,300 |
2001/11/27 | 2,365 | 2,365 | 2,285 | 2,300 | 25,400 |
2001/11/26 | 2,410 | 2,410 | 2,330 | 2,380 | 18,000 |
2001/11/22 | 2,230 | 2,310 | 2,230 | 2,310 | 39,100 |
2001/11/21 | 2,335 | 2,335 | 2,180 | 2,280 | 44,700 |
2001/11/20 | 2,400 | 2,405 | 2,280 | 2,295 | 8,600 |
2001/11/19 | 2,405 | 2,435 | 2,385 | 2,400 | 10,600 |
2001/11/16 | 2,440 | 2,470 | 2,425 | 2,455 | 32,700 |
2001/11/15 | 2,390 | 2,460 | 2,390 | 2,440 | 22,300 |
2001/11/14 | 2,330 | 2,370 | 2,320 | 2,360 | 15,500 |
2001/11/13 | 2,330 | 2,330 | 2,290 | 2,315 | 13,200 |
2001/11/12 | 2,310 | 2,340 | 2,300 | 2,325 | 19,800 |
2001/11/09 | 2,305 | 2,310 | 2,270 | 2,290 | 13,100 |
2001/11/08 | 2,320 | 2,320 | 2,300 | 2,315 | 34,700 |
2001/11/07 | 2,270 | 2,320 | 2,270 | 2,310 | 35,100 |
2001/11/06 | 2,260 | 2,300 | 2,260 | 2,275 | 26,500 |
2001/11/05 | 2,190 | 2,250 | 2,190 | 2,250 | 13,200 |
2001/11/02 | 2,200 | 2,240 | 2,195 | 2,195 | 11,500 |
2001/11/01 | 2,240 | 2,250 | 2,205 | 2,240 | 6,400 |
2001/10/31 | 2,260 | 2,260 | 2,235 | 2,245 | 16,400 |
2001/10/30 | 2,260 | 2,260 | 2,220 | 2,260 | 23,400 |
2001/10/29 | 2,270 | 2,285 | 2,255 | 2,260 | 28,000 |
2001/10/26 | 2,250 | 2,265 | 2,240 | 2,250 | 12,400 |
2001/10/25 | 2,200 | 2,240 | 2,195 | 2,240 | 27,600 |
2001/10/24 | 2,190 | 2,190 | 2,180 | 2,190 | 9,100 |
2001/10/23 | 2,175 | 2,190 | 2,160 | 2,185 | 15,900 |
2001/10/22 | 2,150 | 2,170 | 2,150 | 2,160 | 12,900 |
2001/10/19 | 2,125 | 2,150 | 2,120 | 2,135 | 8,700 |
2001/10/18 | 2,145 | 2,165 | 2,125 | 2,155 | 5,600 |
2001/10/17 | 2,095 | 2,200 | 2,095 | 2,185 | 23,700 |
2001/10/16 | 2,115 | 2,125 | 2,075 | 2,095 | 18,200 |
2001/10/15 | 2,120 | 2,140 | 2,100 | 2,115 | 13,700 |
2001/10/12 | 2,195 | 2,195 | 1,920 | 2,010 | 54,500 |
2001/10/11 | 2,200 | 2,210 | 2,150 | 2,150 | 29,800 |
2001/10/10 | 2,195 | 2,200 | 2,185 | 2,185 | 8,100 |
2001/10/09 | 2,160 | 2,200 | 2,160 | 2,195 | 3,800 |
2001/10/05 | 2,190 | 2,200 | 2,170 | 2,185 | 15,200 |
2001/10/04 | 2,240 | 2,250 | 2,150 | 2,185 | 32,100 |
2001/10/03 | 2,200 | 2,240 | 2,200 | 2,225 | 21,100 |
2001/10/02 | 2,200 | 2,230 | 2,195 | 2,205 | 8,300 |
2001/10/01 | 2,200 | 2,230 | 2,160 | 2,195 | 14,200 |
2001/09/28 | 2,195 | 2,200 | 2,170 | 2,200 | 10,200 |
2001/09/27 | 2,140 | 2,200 | 2,130 | 2,200 | 15,900 |
2001/09/26 | 2,145 | 2,190 | 2,145 | 2,190 | 9,200 |
2001/09/25 | 2,145 | 2,190 | 2,100 | 2,190 | 49,100 |
2001/09/21 | 2,200 | 2,210 | 2,170 | 2,195 | 36,900 |
2001/09/20 | 2,200 | 2,220 | 2,180 | 2,205 | 39,000 |
2001/09/19 | 2,170 | 2,205 | 2,170 | 2,200 | 29,900 |
2001/09/18 | 2,200 | 2,210 | 2,155 | 2,165 | 30,900 |
2001/09/17 | 2,200 | 2,200 | 2,150 | 2,155 | 46,100 |
2001/09/14 | 2,200 | 2,300 | 2,200 | 2,225 | 42,700 |
2001/09/13 | 2,200 | 2,230 | 2,140 | 2,200 | 57,700 |
2001/09/12 | 2,295 | 2,370 | 2,295 | 2,300 | 18,800 |
2001/09/11 | 2,220 | 2,500 | 2,220 | 2,495 | 136,400 |
2001/09/10 | 2,525 | 2,620 | 2,515 | 2,620 | 30,400 |
2001/09/07 | 2,500 | 2,565 | 2,500 | 2,565 | 16,200 |
2001/09/06 | 2,500 | 2,575 | 2,500 | 2,575 | 25,800 |
2001/09/05 | 2,500 | 2,520 | 2,480 | 2,500 | 15,500 |
2001/09/04 | 2,425 | 2,530 | 2,425 | 2,530 | 14,600 |
2001/09/03 | 2,500 | 2,535 | 2,450 | 2,465 | 10,600 |
2001/08/31 | 2,540 | 2,600 | 2,495 | 2,565 | 38,000 |
2001/08/30 | 2,615 | 2,625 | 2,600 | 2,620 | 45,500 |
2001/08/29 | 2,530 | 2,625 | 2,530 | 2,615 | 47,200 |
2001/08/28 | 2,510 | 2,570 | 2,500 | 2,570 | 46,000 |
2001/08/27 | 2,445 | 2,530 | 2,445 | 2,520 | 20,300 |
2001/08/24 | 2,385 | 2,450 | 2,385 | 2,445 | 16,200 |
2001/08/23 | 2,335 | 2,400 | 2,335 | 2,385 | 17,000 |
2001/08/22 | 2,320 | 2,350 | 2,320 | 2,330 | 8,400 |
2001/08/21 | 2,330 | 2,340 | 2,315 | 2,330 | 6,800 |
2001/08/20 | 2,350 | 2,350 | 2,310 | 2,330 | 4,400 |
2001/08/17 | 2,315 | 2,360 | 2,310 | 2,310 | 15,700 |
2001/08/16 | 2,270 | 2,345 | 2,270 | 2,315 | 16,400 |
2001/08/15 | 2,275 | 2,300 | 2,270 | 2,270 | 4,700 |
2001/08/14 | 2,265 | 2,300 | 2,245 | 2,270 | 7,500 |
2001/08/13 | 2,300 | 2,305 | 2,180 | 2,265 | 8,700 |
2001/08/10 | 2,305 | 2,320 | 2,300 | 2,300 | 10,100 |
2001/08/09 | 2,300 | 2,320 | 2,300 | 2,305 | 15,700 |
2001/08/08 | 2,355 | 2,355 | 2,300 | 2,350 | 22,900 |
2001/08/07 | 2,200 | 2,320 | 2,180 | 2,315 | 52,800 |
2001/08/06 | 2,100 | 2,160 | 2,080 | 2,160 | 31,400 |
2001/08/03 | 2,100 | 2,110 | 2,100 | 2,100 | 17,800 |
2001/08/02 | 2,135 | 2,150 | 2,085 | 2,095 | 19,400 |
2001/08/01 | 2,120 | 2,150 | 2,120 | 2,130 | 14,400 |
2001/07/31 | 2,100 | 2,120 | 2,100 | 2,110 | 24,800 |
2001/07/30 | 2,120 | 2,180 | 2,100 | 2,100 | 37,600 |
2001/07/27 | 2,135 | 2,160 | 2,100 | 2,110 | 42,900 |
2001/07/26 | 2,200 | 2,200 | 2,110 | 2,135 | 16,900 |
2001/07/25 | 2,040 | 2,140 | 2,030 | 2,105 | 37,800 |
2001/07/24 | 2,000 | 2,015 | 2,000 | 2,000 | 31,700 |
2001/07/23 | 2,155 | 2,155 | 1,990 | 2,005 | 27,200 |
2001/07/19 | 2,155 | 2,155 | 2,140 | 2,150 | 8,800 |
2001/07/18 | 2,200 | 2,200 | 2,155 | 2,160 | 8,700 |
2001/07/17 | 2,260 | 2,260 | 2,165 | 2,165 | 15,800 |
2001/07/16 | 2,235 | 2,260 | 2,225 | 2,260 | 20,700 |
2001/07/13 | 2,240 | 2,240 | 2,220 | 2,225 | 8,900 |
2001/07/12 | 2,195 | 2,240 | 2,180 | 2,240 | 8,200 |
2001/07/11 | 2,150 | 2,220 | 2,150 | 2,195 | 13,700 |
2001/07/10 | 2,135 | 2,180 | 2,135 | 2,180 | 14,900 |
2001/07/09 | 2,195 | 2,200 | 2,120 | 2,135 | 23,100 |
2001/07/06 | 2,260 | 2,300 | 2,200 | 2,240 | 44,000 |
2001/07/05 | 2,490 | 2,500 | 2,410 | 2,410 | 23,800 |
2001/07/04 | 2,500 | 2,500 | 2,450 | 2,450 | 2,200 |
2001/07/03 | 2,500 | 2,500 | 2,480 | 2,495 | 2,300 |
2001/07/02 | 2,450 | 2,480 | 2,450 | 2,470 | 7,200 |
2001/06/29 | 2,545 | 2,545 | 2,495 | 2,530 | 7,400 |
2001/06/28 | 2,565 | 2,565 | 2,410 | 2,545 | 14,600 |
2001/06/27 | 2,580 | 2,580 | 2,550 | 2,570 | 15,600 |
2001/06/26 | 2,550 | 2,590 | 2,550 | 2,580 | 21,700 |
2001/06/25 | 2,545 | 2,580 | 2,500 | 2,550 | 16,900 |
2001/06/22 | 2,475 | 2,520 | 2,410 | 2,520 | 9,400 |
2001/06/21 | 2,450 | 2,475 | 2,400 | 2,470 | 8,500 |
2001/06/20 | 2,440 | 2,440 | 2,390 | 2,435 | 5,300 |
2001/06/19 | 2,300 | 2,400 | 2,300 | 2,400 | 14,700 |
2001/06/18 | 2,300 | 2,300 | 2,290 | 2,300 | 4,900 |
2001/06/15 | 2,300 | 2,300 | 2,250 | 2,290 | 12,700 |
2001/06/14 | 2,400 | 2,440 | 2,350 | 2,365 | 16,200 |
2001/06/13 | 2,455 | 2,470 | 2,400 | 2,425 | 8,000 |
2001/06/12 | 2,500 | 2,505 | 2,455 | 2,480 | 8,600 |
2001/06/11 | 2,460 | 2,500 | 2,455 | 2,490 | 7,400 |
2001/06/08 | 2,450 | 2,550 | 2,450 | 2,465 | 33,800 |
2001/06/07 | 2,530 | 2,535 | 2,500 | 2,530 | 5,000 |
2001/06/06 | 2,550 | 2,575 | 2,520 | 2,555 | 17,300 |
2001/06/05 | 2,500 | 2,540 | 2,500 | 2,530 | 10,900 |
2001/06/04 | 2,580 | 2,640 | 2,530 | 2,560 | 6,200 |
2001/06/01 | 2,500 | 2,580 | 2,500 | 2,550 | 10,600 |
2001/05/31 | 2,490 | 2,490 | 2,460 | 2,460 | 7,900 |
2001/05/30 | 2,580 | 2,580 | 2,470 | 2,490 | 12,200 |
2001/05/29 | 2,650 | 2,650 | 2,550 | 2,575 | 8,900 |
2001/05/28 | 2,585 | 2,640 | 2,585 | 2,635 | 15,800 |
2001/05/25 | 2,550 | 2,585 | 2,520 | 2,585 | 14,000 |
2001/05/24 | 2,600 | 2,600 | 2,500 | 2,520 | 15,400 |
2001/05/23 | 2,610 | 2,630 | 2,595 | 2,595 | 17,300 |
2001/05/22 | 2,700 | 2,700 | 2,630 | 2,635 | 16,500 |
2001/05/21 | 2,700 | 2,750 | 2,670 | 2,700 | 8,900 |
2001/05/18 | 2,790 | 2,790 | 2,710 | 2,710 | 11,600 |
2001/05/17 | 2,800 | 2,800 | 2,710 | 2,790 | 22,100 |
2001/05/16 | 2,750 | 2,795 | 2,705 | 2,705 | 11,000 |
2001/05/15 | 2,740 | 2,835 | 2,720 | 2,800 | 46,000 |
2001/05/14 | 2,650 | 2,870 | 2,650 | 2,860 | 93,500 |
2001/05/11 | 2,590 | 2,600 | 2,550 | 2,570 | 22,600 |
2001/05/10 | 2,530 | 2,590 | 2,530 | 2,590 | 15,700 |
2001/05/09 | 2,550 | 2,550 | 2,500 | 2,545 | 17,900 |
2001/05/08 | 2,545 | 2,550 | 2,530 | 2,540 | 14,500 |
2001/05/07 | 2,520 | 2,550 | 2,500 | 2,530 | 15,500 |
2001/05/02 | 2,525 | 2,525 | 2,490 | 2,510 | 27,400 |
2001/05/01 | 2,500 | 2,520 | 2,495 | 2,520 | 33,300 |
2001/04/27 | 2,440 | 2,500 | 2,440 | 2,475 | 19,000 |
2001/04/26 | 2,410 | 2,440 | 2,410 | 2,420 | 6,400 |
2001/04/25 | 2,435 | 2,435 | 2,400 | 2,400 | 30,100 |
2001/04/24 | 2,455 | 2,470 | 2,430 | 2,440 | 20,700 |
2001/04/23 | 2,440 | 2,470 | 2,430 | 2,445 | 5,000 |
2001/04/20 | 2,455 | 2,495 | 2,400 | 2,400 | 33,300 |
2001/04/19 | 2,500 | 2,520 | 2,440 | 2,490 | 24,400 |
2001/04/18 | 2,410 | 2,500 | 2,410 | 2,500 | 18,000 |
2001/04/17 | 2,400 | 2,450 | 2,400 | 2,400 | 8,300 |
2001/04/16 | 2,450 | 2,450 | 2,390 | 2,410 | 21,100 |
2001/04/13 | 2,470 | 2,475 | 2,460 | 2,470 | 8,600 |
2001/04/12 | 2,470 | 2,490 | 2,470 | 2,470 | 12,500 |
2001/04/11 | 2,480 | 2,495 | 2,465 | 2,470 | 17,000 |
2001/04/10 | 2,480 | 2,480 | 2,440 | 2,470 | 11,500 |
2001/04/09 | 2,480 | 2,495 | 2,400 | 2,485 | 19,700 |
2001/04/06 | 2,490 | 2,500 | 2,450 | 2,455 | 13,600 |
2001/04/05 | 2,470 | 2,510 | 2,450 | 2,455 | 24,200 |
2001/04/04 | 2,360 | 2,460 | 2,350 | 2,410 | 38,400 |
2001/04/03 | 2,330 | 2,355 | 2,300 | 2,350 | 24,000 |
2001/04/02 | 2,380 | 2,380 | 2,260 | 2,305 | 62,600 |
2001/03/30 | 2,400 | 2,445 | 2,380 | 2,380 | 10,500 |
2001/03/29 | 2,440 | 2,450 | 2,390 | 2,400 | 19,000 |
2001/03/28 | 2,540 | 2,565 | 2,500 | 2,560 | 26,700 |
2001/03/27 | 2,500 | 2,550 | 2,460 | 2,550 | 25,900 |
2001/03/26 | 2,500 | 2,640 | 2,480 | 2,640 | 78,700 |
2001/03/23 | 2,460 | 2,480 | 2,430 | 2,480 | 27,100 |
2001/03/22 | 2,490 | 2,490 | 2,420 | 2,450 | 30,800 |
2001/03/21 | 2,340 | 2,490 | 2,330 | 2,490 | 35,600 |
2001/03/19 | 2,300 | 2,350 | 2,300 | 2,310 | 13,000 |
2001/03/16 | 2,275 | 2,330 | 2,275 | 2,290 | 11,700 |
2001/03/15 | 2,200 | 2,300 | 2,150 | 2,275 | 29,500 |
2001/03/14 | 2,350 | 2,370 | 2,300 | 2,305 | 24,400 |
2001/03/13 | 2,360 | 2,360 | 2,290 | 2,310 | 35,000 |
2001/03/12 | 2,430 | 2,470 | 2,410 | 2,420 | 33,700 |
2001/03/09 | 2,490 | 2,490 | 2,420 | 2,450 | 60,500 |
2001/03/08 | 2,395 | 2,395 | 2,330 | 2,380 | 14,700 |
2001/03/07 | 2,320 | 2,400 | 2,320 | 2,400 | 44,900 |
2001/03/06 | 2,365 | 2,400 | 2,350 | 2,400 | 51,800 |
2001/03/05 | 2,300 | 2,385 | 2,290 | 2,370 | 48,100 |
2001/03/02 | 2,500 | 2,500 | 2,380 | 2,385 | 40,400 |
2001/03/01 | 2,425 | 2,500 | 2,415 | 2,475 | 74,200 |
2001/02/28 | 2,310 | 2,440 | 2,300 | 2,440 | 204,100 |
2001/02/27 | 2,390 | 2,400 | 2,315 | 2,350 | 55,000 |
2001/02/26 | 2,400 | 2,470 | 2,385 | 2,390 | 41,000 |
2001/02/23 | 2,450 | 2,500 | 2,420 | 2,420 | 30,200 |
2001/02/22 | 2,380 | 2,575 | 2,360 | 2,575 | 59,000 |
2001/02/21 | 2,460 | 2,570 | 2,440 | 2,500 | 97,100 |
2001/02/20 | 2,310 | 2,395 | 2,310 | 2,380 | 13,900 |
2001/02/19 | 2,400 | 2,400 | 2,350 | 2,400 | 21,300 |
2001/02/16 | 2,270 | 2,440 | 2,250 | 2,435 | 75,500 |
2001/02/15 | 2,290 | 2,330 | 2,190 | 2,250 | 49,000 |
2001/02/14 | 2,150 | 2,290 | 2,150 | 2,290 | 85,500 |
2001/02/13 | 2,100 | 2,120 | 2,070 | 2,110 | 52,300 |
2001/02/09 | 1,960 | 2,070 | 1,955 | 2,030 | 65,700 |
2001/02/08 | 1,960 | 2,000 | 1,892 | 1,945 | 80,400 |
2001/02/07 | 1,900 | 1,916 | 1,898 | 1,900 | 14,200 |
2001/02/06 | 1,876 | 1,921 | 1,860 | 1,870 | 8,800 |
2001/02/05 | 1,919 | 1,920 | 1,850 | 1,870 | 10,400 |
2001/02/02 | 1,910 | 1,925 | 1,860 | 1,925 | 8,000 |
2001/02/01 | 1,889 | 1,950 | 1,870 | 1,915 | 16,300 |
2001/01/31 | 1,800 | 1,980 | 1,800 | 1,975 | 57,800 |
2001/01/30 | 1,750 | 1,840 | 1,750 | 1,790 | 10,700 |
2001/01/29 | 1,740 | 1,770 | 1,740 | 1,770 | 6,600 |
2001/01/26 | 1,750 | 1,750 | 1,708 | 1,708 | 3,000 |
2001/01/25 | 1,750 | 1,750 | 1,705 | 1,710 | 11,000 |
2001/01/24 | 1,720 | 1,720 | 1,701 | 1,701 | 6,400 |
2001/01/23 | 1,730 | 1,730 | 1,705 | 1,706 | 5,700 |
2001/01/22 | 1,700 | 1,750 | 1,700 | 1,730 | 8,700 |
2001/01/19 | 1,720 | 1,750 | 1,720 | 1,750 | 13,400 |
2001/01/18 | 1,800 | 1,800 | 1,730 | 1,780 | 23,900 |
2001/01/17 | 1,755 | 1,800 | 1,720 | 1,800 | 14,600 |
2001/01/16 | 1,749 | 1,755 | 1,715 | 1,750 | 10,900 |
2001/01/15 | 1,680 | 1,700 | 1,603 | 1,699 | 9,700 |
2001/01/12 | 1,674 | 1,675 | 1,621 | 1,650 | 11,800 |
2001/01/11 | 1,730 | 1,730 | 1,650 | 1,678 | 14,500 |
2001/01/10 | 1,690 | 1,700 | 1,685 | 1,690 | 5,500 |
2001/01/09 | 1,740 | 1,740 | 1,650 | 1,690 | 9,700 |
2001/01/05 | 1,755 | 1,770 | 1,700 | 1,710 | 13,000 |
2001/01/04 | 1,742 | 1,770 | 1,741 | 1,742 | 10,700 |