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 |
---|---|---|---|---|---|
2005/12/30 | 2,320 | 2,325 | 2,310 | 2,315 | 24,400 |
2005/12/29 | 2,325 | 2,330 | 2,320 | 2,325 | 43,500 |
2005/12/28 | 2,330 | 2,330 | 2,315 | 2,320 | 18,400 |
2005/12/27 | 2,320 | 2,330 | 2,315 | 2,330 | 23,100 |
2005/12/26 | 2,310 | 2,320 | 2,305 | 2,310 | 21,800 |
2005/12/22 | 2,325 | 2,330 | 2,305 | 2,305 | 50,700 |
2005/12/21 | 2,320 | 2,335 | 2,305 | 2,310 | 47,900 |
2005/12/20 | 2,335 | 2,335 | 2,305 | 2,335 | 38,800 |
2005/12/19 | 2,340 | 2,340 | 2,310 | 2,335 | 24,500 |
2005/12/16 | 2,300 | 2,340 | 2,300 | 2,340 | 31,300 |
2005/12/15 | 2,325 | 2,330 | 2,295 | 2,315 | 46,800 |
2005/12/14 | 2,380 | 2,385 | 2,325 | 2,335 | 78,800 |
2005/12/13 | 2,400 | 2,405 | 2,380 | 2,380 | 33,100 |
2005/12/12 | 2,400 | 2,415 | 2,385 | 2,400 | 40,800 |
2005/12/09 | 2,400 | 2,400 | 2,370 | 2,380 | 39,700 |
2005/12/08 | 2,395 | 2,395 | 2,370 | 2,390 | 30,900 |
2005/12/07 | 2,375 | 2,405 | 2,370 | 2,395 | 68,300 |
2005/12/06 | 2,350 | 2,365 | 2,340 | 2,355 | 27,800 |
2005/12/05 | 2,340 | 2,370 | 2,325 | 2,365 | 46,400 |
2005/12/02 | 2,315 | 2,360 | 2,300 | 2,340 | 58,000 |
2005/12/01 | 2,310 | 2,330 | 2,300 | 2,315 | 31,900 |
2005/11/30 | 2,325 | 2,350 | 2,310 | 2,310 | 58,400 |
2005/11/29 | 2,335 | 2,345 | 2,330 | 2,335 | 27,200 |
2005/11/28 | 2,320 | 2,335 | 2,305 | 2,320 | 28,700 |
2005/11/25 | 2,310 | 2,350 | 2,305 | 2,345 | 27,800 |
2005/11/24 | 2,335 | 2,340 | 2,330 | 2,335 | 23,900 |
2005/11/22 | 2,300 | 2,335 | 2,295 | 2,335 | 43,900 |
2005/11/21 | 2,310 | 2,310 | 2,290 | 2,290 | 20,400 |
2005/11/18 | 2,310 | 2,315 | 2,290 | 2,305 | 37,900 |
2005/11/17 | 2,280 | 2,295 | 2,275 | 2,290 | 23,200 |
2005/11/16 | 2,250 | 2,285 | 2,250 | 2,265 | 18,200 |
2005/11/15 | 2,285 | 2,290 | 2,250 | 2,265 | 31,800 |
2005/11/14 | 2,305 | 2,315 | 2,280 | 2,285 | 21,600 |
2005/11/11 | 2,285 | 2,315 | 2,285 | 2,305 | 24,200 |
2005/11/10 | 2,300 | 2,300 | 2,260 | 2,280 | 32,000 |
2005/11/09 | 2,310 | 2,320 | 2,310 | 2,310 | 12,400 |
2005/11/08 | 2,355 | 2,360 | 2,310 | 2,325 | 28,500 |
2005/11/07 | 2,355 | 2,375 | 2,355 | 2,375 | 26,500 |
2005/11/04 | 2,355 | 2,380 | 2,350 | 2,380 | 40,000 |
2005/11/02 | 2,365 | 2,370 | 2,320 | 2,355 | 64,600 |
2005/11/01 | 2,390 | 2,400 | 2,370 | 2,380 | 40,100 |
2005/10/31 | 2,355 | 2,375 | 2,355 | 2,375 | 28,500 |
2005/10/28 | 2,300 | 2,375 | 2,300 | 2,375 | 69,400 |
2005/10/27 | 2,305 | 2,350 | 2,305 | 2,340 | 76,500 |
2005/10/26 | 2,290 | 2,300 | 2,290 | 2,300 | 40,100 |
2005/10/25 | 2,295 | 2,305 | 2,285 | 2,290 | 59,200 |
2005/10/24 | 2,300 | 2,300 | 2,255 | 2,275 | 68,800 |
2005/10/21 | 2,225 | 2,300 | 2,225 | 2,300 | 84,600 |
2005/10/20 | 2,250 | 2,250 | 2,220 | 2,225 | 41,500 |
2005/10/19 | 2,205 | 2,250 | 2,200 | 2,250 | 90,500 |
2005/10/18 | 2,200 | 2,235 | 2,195 | 2,215 | 75,100 |
2005/10/17 | 2,200 | 2,205 | 2,190 | 2,200 | 93,000 |
2005/10/14 | 2,200 | 2,205 | 2,190 | 2,200 | 88,200 |
2005/10/13 | 2,200 | 2,210 | 2,195 | 2,200 | 76,200 |
2005/10/12 | 2,200 | 2,210 | 2,195 | 2,200 | 89,700 |
2005/10/11 | 2,200 | 2,210 | 2,190 | 2,200 | 74,100 |
2005/10/07 | 2,195 | 2,225 | 2,185 | 2,210 | 105,000 |
2005/10/06 | 2,245 | 2,265 | 2,185 | 2,195 | 182,800 |
2005/10/05 | 2,235 | 2,385 | 2,210 | 2,325 | 734,900 |
2005/10/04 | 2,155 | 2,160 | 2,140 | 2,155 | 134,500 |
2005/10/03 | 2,135 | 2,140 | 2,125 | 2,140 | 74,200 |
2005/09/30 | 2,135 | 2,140 | 2,125 | 2,140 | 68,000 |
2005/09/29 | 2,135 | 2,145 | 2,130 | 2,140 | 61,000 |
2005/09/28 | 2,130 | 2,155 | 2,125 | 2,150 | 99,100 |
2005/09/27 | 2,140 | 2,145 | 2,130 | 2,135 | 93,800 |
2005/09/26 | 2,150 | 2,170 | 2,145 | 2,160 | 189,100 |
2005/09/22 | 2,160 | 2,165 | 2,145 | 2,145 | 146,900 |
2005/09/21 | 2,160 | 2,165 | 2,155 | 2,160 | 69,700 |
2005/09/20 | 2,165 | 2,170 | 2,155 | 2,160 | 74,900 |
2005/09/16 | 2,160 | 2,165 | 2,155 | 2,165 | 68,800 |
2005/09/15 | 2,165 | 2,180 | 2,155 | 2,155 | 105,600 |
2005/09/14 | 2,170 | 2,175 | 2,160 | 2,165 | 51,800 |
2005/09/13 | 2,175 | 2,180 | 2,160 | 2,170 | 47,200 |
2005/09/12 | 2,175 | 2,180 | 2,160 | 2,175 | 67,200 |
2005/09/09 | 2,185 | 2,185 | 2,170 | 2,170 | 75,100 |
2005/09/08 | 2,185 | 2,190 | 2,175 | 2,185 | 26,700 |
2005/09/07 | 2,185 | 2,190 | 2,175 | 2,175 | 26,600 |
2005/09/06 | 2,185 | 2,190 | 2,180 | 2,180 | 26,700 |
2005/09/05 | 2,180 | 2,190 | 2,180 | 2,190 | 29,400 |
2005/09/02 | 2,175 | 2,175 | 2,170 | 2,175 | 18,200 |
2005/09/01 | 2,165 | 2,175 | 2,165 | 2,170 | 16,400 |
2005/08/31 | 2,160 | 2,175 | 2,155 | 2,160 | 29,200 |
2005/08/30 | 2,155 | 2,160 | 2,145 | 2,145 | 52,200 |
2005/08/29 | 2,160 | 2,160 | 2,150 | 2,155 | 54,600 |
2005/08/26 | 2,160 | 2,170 | 2,155 | 2,160 | 58,100 |
2005/08/25 | 2,170 | 2,175 | 2,165 | 2,170 | 28,500 |
2005/08/24 | 2,165 | 2,175 | 2,160 | 2,170 | 36,100 |
2005/08/23 | 2,170 | 2,175 | 2,160 | 2,160 | 44,400 |
2005/08/22 | 2,185 | 2,185 | 2,165 | 2,165 | 51,300 |
2005/08/19 | 2,185 | 2,190 | 2,170 | 2,175 | 37,100 |
2005/08/18 | 2,185 | 2,190 | 2,185 | 2,185 | 12,700 |
2005/08/17 | 2,190 | 2,195 | 2,180 | 2,180 | 18,500 |
2005/08/16 | 2,185 | 2,190 | 2,185 | 2,190 | 25,500 |
2005/08/15 | 2,200 | 2,200 | 2,185 | 2,190 | 21,400 |
2005/08/12 | 2,195 | 2,200 | 2,185 | 2,200 | 16,700 |
2005/08/11 | 2,195 | 2,195 | 2,185 | 2,185 | 17,600 |
2005/08/10 | 2,210 | 2,210 | 2,190 | 2,190 | 25,300 |
2005/08/09 | 2,180 | 2,190 | 2,175 | 2,180 | 23,500 |
2005/08/08 | 2,170 | 2,170 | 2,150 | 2,165 | 39,700 |
2005/08/05 | 2,205 | 2,205 | 2,180 | 2,180 | 22,900 |
2005/08/04 | 2,215 | 2,220 | 2,210 | 2,210 | 14,300 |
2005/08/03 | 2,215 | 2,220 | 2,215 | 2,215 | 10,100 |
2005/08/02 | 2,215 | 2,225 | 2,210 | 2,220 | 9,100 |
2005/08/01 | 2,220 | 2,230 | 2,205 | 2,215 | 26,200 |
2005/07/29 | 2,230 | 2,240 | 2,220 | 2,225 | 12,000 |
2005/07/28 | 2,220 | 2,240 | 2,210 | 2,225 | 24,300 |
2005/07/27 | 2,205 | 2,210 | 2,200 | 2,210 | 4,700 |
2005/07/26 | 2,200 | 2,200 | 2,190 | 2,190 | 13,200 |
2005/07/25 | 2,205 | 2,205 | 2,190 | 2,190 | 13,000 |
2005/07/22 | 2,205 | 2,205 | 2,190 | 2,190 | 15,100 |
2005/07/21 | 2,200 | 2,220 | 2,200 | 2,200 | 17,500 |
2005/07/20 | 2,215 | 2,215 | 2,200 | 2,200 | 20,100 |
2005/07/19 | 2,215 | 2,230 | 2,210 | 2,220 | 8,900 |
2005/07/15 | 2,220 | 2,230 | 2,215 | 2,215 | 23,100 |
2005/07/14 | 2,220 | 2,225 | 2,215 | 2,215 | 6,600 |
2005/07/13 | 2,220 | 2,220 | 2,210 | 2,215 | 8,000 |
2005/07/12 | 2,210 | 2,220 | 2,210 | 2,215 | 12,900 |
2005/07/11 | 2,200 | 2,215 | 2,200 | 2,210 | 10,100 |
2005/07/08 | 2,200 | 2,215 | 2,200 | 2,210 | 8,600 |
2005/07/07 | 2,215 | 2,215 | 2,205 | 2,210 | 6,800 |
2005/07/06 | 2,210 | 2,235 | 2,200 | 2,220 | 17,900 |
2005/07/05 | 2,225 | 2,225 | 2,210 | 2,215 | 17,900 |
2005/07/04 | 2,230 | 2,235 | 2,220 | 2,235 | 22,800 |
2005/07/01 | 2,230 | 2,235 | 2,225 | 2,225 | 24,600 |
2005/06/30 | 2,230 | 2,235 | 2,225 | 2,230 | 20,300 |
2005/06/29 | 2,225 | 2,235 | 2,225 | 2,230 | 13,900 |
2005/06/28 | 2,210 | 2,225 | 2,205 | 2,225 | 19,600 |
2005/06/27 | 2,200 | 2,220 | 2,200 | 2,210 | 18,000 |
2005/06/24 | 2,220 | 2,230 | 2,200 | 2,230 | 38,700 |
2005/06/23 | 2,190 | 2,210 | 2,190 | 2,200 | 19,800 |
2005/06/22 | 2,195 | 2,195 | 2,185 | 2,190 | 13,100 |
2005/06/21 | 2,190 | 2,195 | 2,180 | 2,190 | 13,200 |
2005/06/20 | 2,200 | 2,205 | 2,190 | 2,190 | 13,300 |
2005/06/17 | 2,195 | 2,200 | 2,185 | 2,185 | 14,600 |
2005/06/16 | 2,190 | 2,195 | 2,180 | 2,185 | 10,500 |
2005/06/15 | 2,185 | 2,190 | 2,180 | 2,185 | 14,400 |
2005/06/14 | 2,190 | 2,195 | 2,180 | 2,180 | 12,400 |
2005/06/13 | 2,170 | 2,180 | 2,170 | 2,175 | 16,700 |
2005/06/10 | 2,170 | 2,175 | 2,165 | 2,170 | 19,800 |
2005/06/09 | 2,180 | 2,185 | 2,155 | 2,155 | 33,000 |
2005/06/08 | 2,175 | 2,195 | 2,165 | 2,175 | 21,900 |
2005/06/07 | 2,175 | 2,185 | 2,175 | 2,180 | 12,600 |
2005/06/06 | 2,190 | 2,190 | 2,175 | 2,185 | 13,100 |
2005/06/03 | 2,190 | 2,200 | 2,185 | 2,190 | 11,200 |
2005/06/02 | 2,200 | 2,215 | 2,195 | 2,200 | 15,300 |
2005/06/01 | 2,200 | 2,215 | 2,190 | 2,215 | 15,500 |
2005/05/31 | 2,190 | 2,215 | 2,185 | 2,215 | 14,600 |
2005/05/30 | 2,170 | 2,195 | 2,170 | 2,190 | 19,100 |
2005/05/27 | 2,170 | 2,180 | 2,170 | 2,170 | 7,600 |
2005/05/26 | 2,160 | 2,170 | 2,155 | 2,160 | 13,800 |
2005/05/25 | 2,165 | 2,170 | 2,160 | 2,160 | 12,500 |
2005/05/24 | 2,175 | 2,180 | 2,165 | 2,165 | 9,800 |
2005/05/23 | 2,165 | 2,175 | 2,160 | 2,170 | 11,200 |
2005/05/20 | 2,175 | 2,175 | 2,160 | 2,165 | 11,000 |
2005/05/19 | 2,170 | 2,170 | 2,160 | 2,165 | 21,000 |
2005/05/18 | 2,150 | 2,160 | 2,150 | 2,160 | 11,200 |
2005/05/17 | 2,180 | 2,185 | 2,135 | 2,140 | 44,900 |
2005/05/16 | 2,190 | 2,190 | 2,180 | 2,180 | 16,600 |
2005/05/13 | 2,200 | 2,205 | 2,190 | 2,190 | 23,300 |
2005/05/12 | 2,200 | 2,215 | 2,200 | 2,210 | 18,300 |
2005/05/11 | 2,200 | 2,225 | 2,195 | 2,225 | 37,300 |
2005/05/10 | 2,250 | 2,250 | 2,230 | 2,250 | 19,200 |
2005/05/09 | 2,260 | 2,270 | 2,220 | 2,225 | 48,500 |
2005/05/06 | 2,200 | 2,200 | 2,190 | 2,200 | 21,700 |
2005/05/02 | 2,175 | 2,195 | 2,175 | 2,175 | 20,000 |
2005/04/28 | 2,180 | 2,195 | 2,175 | 2,175 | 18,600 |
2005/04/27 | 2,190 | 2,205 | 2,180 | 2,190 | 18,900 |
2005/04/26 | 2,210 | 2,225 | 2,190 | 2,200 | 15,300 |
2005/04/25 | 2,210 | 2,220 | 2,205 | 2,205 | 20,400 |
2005/04/22 | 2,195 | 2,205 | 2,180 | 2,205 | 14,300 |
2005/04/21 | 2,180 | 2,180 | 2,150 | 2,165 | 44,500 |
2005/04/20 | 2,235 | 2,235 | 2,190 | 2,195 | 27,300 |
2005/04/19 | 2,195 | 2,215 | 2,195 | 2,200 | 26,000 |
2005/04/18 | 2,225 | 2,230 | 2,190 | 2,190 | 43,500 |
2005/04/15 | 2,260 | 2,265 | 2,230 | 2,235 | 20,400 |
2005/04/14 | 2,270 | 2,280 | 2,260 | 2,270 | 7,500 |
2005/04/13 | 2,265 | 2,280 | 2,265 | 2,275 | 11,300 |
2005/04/12 | 2,280 | 2,280 | 2,265 | 2,275 | 13,400 |
2005/04/11 | 2,270 | 2,290 | 2,265 | 2,265 | 26,700 |
2005/04/08 | 2,280 | 2,310 | 2,275 | 2,275 | 38,700 |
2005/04/07 | 2,280 | 2,290 | 2,270 | 2,285 | 13,000 |
2005/04/06 | 2,275 | 2,285 | 2,270 | 2,280 | 11,300 |
2005/04/05 | 2,270 | 2,280 | 2,265 | 2,270 | 12,100 |
2005/04/04 | 2,260 | 2,290 | 2,260 | 2,265 | 10,800 |
2005/04/01 | 2,270 | 2,295 | 2,260 | 2,295 | 9,200 |
2005/03/31 | 2,265 | 2,300 | 2,255 | 2,300 | 17,400 |
2005/03/30 | 2,280 | 2,280 | 2,250 | 2,260 | 16,600 |
2005/03/29 | 2,325 | 2,330 | 2,260 | 2,280 | 50,800 |
2005/03/28 | 2,295 | 2,330 | 2,285 | 2,320 | 65,900 |
2005/03/25 | 2,330 | 2,335 | 2,315 | 2,325 | 111,000 |
2005/03/24 | 2,350 | 2,355 | 2,335 | 2,335 | 32,300 |
2005/03/23 | 2,380 | 2,380 | 2,330 | 2,345 | 55,400 |
2005/03/22 | 2,370 | 2,385 | 2,365 | 2,365 | 36,000 |
2005/03/18 | 2,360 | 2,370 | 2,355 | 2,355 | 17,100 |
2005/03/17 | 2,370 | 2,375 | 2,350 | 2,355 | 32,000 |
2005/03/16 | 2,380 | 2,380 | 2,370 | 2,375 | 32,300 |
2005/03/15 | 2,370 | 2,375 | 2,360 | 2,365 | 19,200 |
2005/03/14 | 2,365 | 2,370 | 2,350 | 2,350 | 13,800 |
2005/03/11 | 2,345 | 2,360 | 2,345 | 2,355 | 33,100 |
2005/03/10 | 2,330 | 2,350 | 2,325 | 2,340 | 18,700 |
2005/03/09 | 2,325 | 2,330 | 2,320 | 2,320 | 8,700 |
2005/03/08 | 2,325 | 2,330 | 2,325 | 2,325 | 10,900 |
2005/03/07 | 2,330 | 2,340 | 2,320 | 2,320 | 19,800 |
2005/03/04 | 2,345 | 2,350 | 2,335 | 2,335 | 19,900 |
2005/03/03 | 2,350 | 2,355 | 2,335 | 2,340 | 19,000 |
2005/03/02 | 2,350 | 2,370 | 2,330 | 2,345 | 34,300 |
2005/03/01 | 2,340 | 2,340 | 2,320 | 2,340 | 13,700 |
2005/02/28 | 2,315 | 2,330 | 2,310 | 2,315 | 16,100 |
2005/02/25 | 2,285 | 2,300 | 2,285 | 2,295 | 14,800 |
2005/02/24 | 2,275 | 2,285 | 2,265 | 2,280 | 16,500 |
2005/02/23 | 2,250 | 2,265 | 2,250 | 2,255 | 16,600 |
2005/02/22 | 2,275 | 2,275 | 2,255 | 2,255 | 8,000 |
2005/02/21 | 2,265 | 2,280 | 2,260 | 2,260 | 28,000 |
2005/02/18 | 2,250 | 2,255 | 2,240 | 2,245 | 13,300 |
2005/02/17 | 2,250 | 2,260 | 2,235 | 2,235 | 23,600 |
2005/02/16 | 2,265 | 2,285 | 2,235 | 2,235 | 42,900 |
2005/02/15 | 2,300 | 2,300 | 2,260 | 2,265 | 51,900 |
2005/02/14 | 2,285 | 2,285 | 2,245 | 2,250 | 27,400 |
2005/02/10 | 2,280 | 2,280 | 2,260 | 2,270 | 16,400 |
2005/02/09 | 2,285 | 2,290 | 2,275 | 2,280 | 11,200 |
2005/02/08 | 2,290 | 2,290 | 2,260 | 2,265 | 15,700 |
2005/02/07 | 2,270 | 2,285 | 2,260 | 2,265 | 12,800 |
2005/02/04 | 2,270 | 2,270 | 2,250 | 2,260 | 15,100 |
2005/02/03 | 2,270 | 2,275 | 2,260 | 2,270 | 7,900 |
2005/02/02 | 2,250 | 2,270 | 2,250 | 2,270 | 14,400 |
2005/02/01 | 2,270 | 2,270 | 2,235 | 2,245 | 32,700 |
2005/01/31 | 2,280 | 2,280 | 2,265 | 2,275 | 9,300 |
2005/01/28 | 2,270 | 2,280 | 2,265 | 2,270 | 13,100 |
2005/01/27 | 2,285 | 2,305 | 2,260 | 2,270 | 16,600 |
2005/01/26 | 2,280 | 2,295 | 2,260 | 2,270 | 9,600 |
2005/01/25 | 2,260 | 2,270 | 2,260 | 2,270 | 7,400 |
2005/01/24 | 2,265 | 2,270 | 2,255 | 2,260 | 11,500 |
2005/01/21 | 2,265 | 2,275 | 2,260 | 2,265 | 7,000 |
2005/01/20 | 2,270 | 2,280 | 2,255 | 2,265 | 14,500 |
2005/01/19 | 2,260 | 2,275 | 2,260 | 2,265 | 6,500 |
2005/01/18 | 2,290 | 2,290 | 2,260 | 2,275 | 14,600 |
2005/01/17 | 2,295 | 2,305 | 2,280 | 2,290 | 9,000 |
2005/01/14 | 2,285 | 2,300 | 2,285 | 2,290 | 12,900 |
2005/01/13 | 2,305 | 2,315 | 2,300 | 2,300 | 17,500 |
2005/01/12 | 2,305 | 2,315 | 2,285 | 2,305 | 16,300 |
2005/01/11 | 2,270 | 2,305 | 2,270 | 2,295 | 10,300 |
2005/01/07 | 2,275 | 2,275 | 2,255 | 2,270 | 17,100 |
2005/01/06 | 2,250 | 2,270 | 2,245 | 2,260 | 13,300 |
2005/01/05 | 2,270 | 2,280 | 2,245 | 2,245 | 10,100 |
2005/01/04 | 2,270 | 2,275 | 2,255 | 2,275 | 3,800 |