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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,395 | 1,400 | 1,382 | 1,389 | 10,100 |
| 2007/12/27 | 1,390 | 1,415 | 1,389 | 1,415 | 15,800 |
| 2007/12/26 | 1,396 | 1,403 | 1,390 | 1,399 | 14,000 |
| 2007/12/25 | 1,430 | 1,430 | 1,376 | 1,384 | 44,500 |
| 2007/12/21 | 1,360 | 1,370 | 1,355 | 1,370 | 19,000 |
| 2007/12/20 | 1,371 | 1,374 | 1,362 | 1,364 | 16,200 |
| 2007/12/19 | 1,382 | 1,385 | 1,373 | 1,374 | 11,400 |
| 2007/12/18 | 1,379 | 1,399 | 1,374 | 1,383 | 12,200 |
| 2007/12/17 | 1,390 | 1,399 | 1,379 | 1,379 | 17,300 |
| 2007/12/14 | 1,400 | 1,404 | 1,393 | 1,393 | 19,400 |
| 2007/12/13 | 1,398 | 1,405 | 1,392 | 1,392 | 12,100 |
| 2007/12/12 | 1,398 | 1,400 | 1,390 | 1,398 | 15,200 |
| 2007/12/11 | 1,399 | 1,416 | 1,398 | 1,404 | 21,900 |
| 2007/12/10 | 1,384 | 1,397 | 1,382 | 1,394 | 21,600 |
| 2007/12/07 | 1,385 | 1,390 | 1,377 | 1,384 | 18,600 |
| 2007/12/06 | 1,385 | 1,390 | 1,376 | 1,384 | 11,600 |
| 2007/12/05 | 1,370 | 1,388 | 1,366 | 1,387 | 14,700 |
| 2007/12/04 | 1,385 | 1,385 | 1,370 | 1,370 | 17,100 |
| 2007/12/03 | 1,381 | 1,388 | 1,370 | 1,381 | 17,600 |
| 2007/11/30 | 1,381 | 1,385 | 1,367 | 1,370 | 24,300 |
| 2007/11/29 | 1,374 | 1,385 | 1,374 | 1,385 | 15,000 |
| 2007/11/28 | 1,382 | 1,382 | 1,360 | 1,373 | 10,600 |
| 2007/11/27 | 1,385 | 1,385 | 1,351 | 1,381 | 25,600 |
| 2007/11/26 | 1,383 | 1,386 | 1,363 | 1,382 | 20,000 |
| 2007/11/22 | 1,398 | 1,402 | 1,366 | 1,380 | 19,800 |
| 2007/11/21 | 1,370 | 1,373 | 1,353 | 1,367 | 13,800 |
| 2007/11/20 | 1,357 | 1,368 | 1,345 | 1,367 | 16,500 |
| 2007/11/19 | 1,367 | 1,381 | 1,367 | 1,377 | 10,800 |
| 2007/11/16 | 1,399 | 1,400 | 1,380 | 1,387 | 9,500 |
| 2007/11/15 | 1,370 | 1,406 | 1,370 | 1,404 | 27,400 |
| 2007/11/14 | 1,361 | 1,377 | 1,347 | 1,377 | 16,800 |
| 2007/11/13 | 1,352 | 1,357 | 1,346 | 1,351 | 13,800 |
| 2007/11/12 | 1,350 | 1,372 | 1,344 | 1,349 | 22,800 |
| 2007/11/09 | 1,390 | 1,394 | 1,380 | 1,392 | 10,700 |
| 2007/11/08 | 1,410 | 1,410 | 1,389 | 1,394 | 15,000 |
| 2007/11/07 | 1,428 | 1,428 | 1,413 | 1,416 | 8,100 |
| 2007/11/06 | 1,419 | 1,432 | 1,418 | 1,428 | 6,900 |
| 2007/11/05 | 1,430 | 1,434 | 1,420 | 1,421 | 11,600 |
| 2007/11/02 | 1,430 | 1,430 | 1,416 | 1,424 | 10,900 |
| 2007/11/01 | 1,410 | 1,436 | 1,410 | 1,434 | 22,100 |
| 2007/10/31 | 1,391 | 1,405 | 1,390 | 1,405 | 24,100 |
| 2007/10/30 | 1,429 | 1,430 | 1,391 | 1,400 | 58,000 |
| 2007/10/29 | 1,430 | 1,445 | 1,430 | 1,436 | 28,800 |
| 2007/10/26 | 1,428 | 1,429 | 1,422 | 1,429 | 10,900 |
| 2007/10/25 | 1,429 | 1,429 | 1,417 | 1,424 | 17,000 |
| 2007/10/24 | 1,407 | 1,421 | 1,407 | 1,415 | 11,200 |
| 2007/10/23 | 1,406 | 1,424 | 1,406 | 1,416 | 6,600 |
| 2007/10/22 | 1,400 | 1,420 | 1,398 | 1,411 | 16,300 |
| 2007/10/19 | 1,405 | 1,420 | 1,400 | 1,410 | 19,400 |
| 2007/10/18 | 1,406 | 1,419 | 1,405 | 1,419 | 9,800 |
| 2007/10/17 | 1,423 | 1,423 | 1,405 | 1,405 | 15,000 |
| 2007/10/16 | 1,428 | 1,429 | 1,422 | 1,423 | 13,000 |
| 2007/10/15 | 1,422 | 1,429 | 1,416 | 1,424 | 9,700 |
| 2007/10/12 | 1,414 | 1,430 | 1,414 | 1,415 | 15,300 |
| 2007/10/11 | 1,399 | 1,415 | 1,393 | 1,414 | 16,600 |
| 2007/10/10 | 1,390 | 1,402 | 1,388 | 1,391 | 12,500 |
| 2007/10/09 | 1,392 | 1,400 | 1,390 | 1,392 | 11,800 |
| 2007/10/05 | 1,379 | 1,393 | 1,379 | 1,385 | 9,200 |
| 2007/10/04 | 1,380 | 1,383 | 1,373 | 1,378 | 7,300 |
| 2007/10/03 | 1,373 | 1,382 | 1,361 | 1,380 | 11,800 |
| 2007/10/02 | 1,369 | 1,385 | 1,369 | 1,379 | 18,900 |
| 2007/10/01 | 1,363 | 1,372 | 1,357 | 1,367 | 10,900 |
| 2007/09/28 | 1,380 | 1,383 | 1,371 | 1,376 | 4,800 |
| 2007/09/27 | 1,365 | 1,388 | 1,363 | 1,384 | 12,000 |
| 2007/09/26 | 1,354 | 1,362 | 1,340 | 1,362 | 11,700 |
| 2007/09/25 | 1,367 | 1,371 | 1,341 | 1,353 | 16,700 |
| 2007/09/21 | 1,345 | 1,346 | 1,336 | 1,339 | 14,700 |
| 2007/09/20 | 1,359 | 1,361 | 1,345 | 1,349 | 9,400 |
| 2007/09/19 | 1,340 | 1,360 | 1,333 | 1,352 | 15,000 |
| 2007/09/18 | 1,331 | 1,339 | 1,320 | 1,326 | 19,900 |
| 2007/09/14 | 1,330 | 1,345 | 1,329 | 1,329 | 18,200 |
| 2007/09/13 | 1,335 | 1,336 | 1,327 | 1,329 | 8,700 |
| 2007/09/12 | 1,331 | 1,365 | 1,323 | 1,335 | 19,700 |
| 2007/09/11 | 1,320 | 1,330 | 1,319 | 1,327 | 9,600 |
| 2007/09/10 | 1,316 | 1,332 | 1,316 | 1,330 | 14,800 |
| 2007/09/07 | 1,345 | 1,345 | 1,330 | 1,331 | 9,700 |
| 2007/09/06 | 1,315 | 1,344 | 1,315 | 1,337 | 18,500 |
| 2007/09/05 | 1,361 | 1,361 | 1,350 | 1,353 | 16,200 |
| 2007/09/04 | 1,366 | 1,369 | 1,359 | 1,365 | 9,600 |
| 2007/09/03 | 1,354 | 1,361 | 1,351 | 1,359 | 12,200 |
| 2007/08/31 | 1,354 | 1,354 | 1,342 | 1,354 | 14,100 |
| 2007/08/30 | 1,349 | 1,354 | 1,341 | 1,347 | 9,100 |
| 2007/08/29 | 1,343 | 1,349 | 1,337 | 1,346 | 14,500 |
| 2007/08/28 | 1,341 | 1,351 | 1,341 | 1,351 | 22,900 |
| 2007/08/27 | 1,361 | 1,368 | 1,361 | 1,366 | 10,400 |
| 2007/08/24 | 1,375 | 1,375 | 1,350 | 1,355 | 20,600 |
| 2007/08/23 | 1,356 | 1,360 | 1,350 | 1,358 | 8,300 |
| 2007/08/22 | 1,350 | 1,357 | 1,344 | 1,350 | 5,500 |
| 2007/08/21 | 1,343 | 1,356 | 1,338 | 1,344 | 18,000 |
| 2007/08/20 | 1,351 | 1,361 | 1,325 | 1,341 | 16,700 |
| 2007/08/17 | 1,362 | 1,371 | 1,325 | 1,325 | 38,100 |
| 2007/08/16 | 1,382 | 1,383 | 1,360 | 1,372 | 24,100 |
| 2007/08/15 | 1,392 | 1,399 | 1,381 | 1,383 | 22,800 |
| 2007/08/14 | 1,396 | 1,408 | 1,395 | 1,402 | 14,800 |
| 2007/08/13 | 1,400 | 1,414 | 1,390 | 1,395 | 29,500 |
| 2007/08/10 | 1,405 | 1,406 | 1,396 | 1,399 | 37,500 |
| 2007/08/09 | 1,419 | 1,419 | 1,400 | 1,404 | 57,500 |
| 2007/08/08 | 1,402 | 1,416 | 1,402 | 1,413 | 17,300 |
| 2007/08/07 | 1,414 | 1,419 | 1,400 | 1,401 | 19,200 |
| 2007/08/06 | 1,408 | 1,425 | 1,405 | 1,414 | 12,100 |
| 2007/08/03 | 1,410 | 1,419 | 1,409 | 1,411 | 10,700 |
| 2007/08/02 | 1,434 | 1,434 | 1,402 | 1,414 | 15,800 |
| 2007/08/01 | 1,421 | 1,437 | 1,421 | 1,425 | 16,900 |
| 2007/07/31 | 1,412 | 1,457 | 1,412 | 1,450 | 32,900 |
| 2007/07/30 | 1,400 | 1,427 | 1,400 | 1,424 | 13,300 |
| 2007/07/27 | 1,411 | 1,424 | 1,400 | 1,412 | 18,300 |
| 2007/07/26 | 1,440 | 1,443 | 1,423 | 1,426 | 14,000 |
| 2007/07/25 | 1,446 | 1,453 | 1,438 | 1,447 | 35,400 |
| 2007/07/24 | 1,412 | 1,436 | 1,412 | 1,436 | 19,500 |
| 2007/07/23 | 1,412 | 1,421 | 1,410 | 1,417 | 43,400 |
| 2007/07/20 | 1,410 | 1,421 | 1,410 | 1,421 | 22,300 |
| 2007/07/19 | 1,410 | 1,417 | 1,410 | 1,411 | 10,900 |
| 2007/07/18 | 1,416 | 1,418 | 1,410 | 1,410 | 9,900 |
| 2007/07/17 | 1,422 | 1,425 | 1,416 | 1,417 | 16,500 |
| 2007/07/13 | 1,421 | 1,426 | 1,418 | 1,423 | 7,300 |
| 2007/07/12 | 1,427 | 1,428 | 1,418 | 1,418 | 23,700 |
| 2007/07/11 | 1,431 | 1,435 | 1,426 | 1,429 | 11,000 |
| 2007/07/10 | 1,430 | 1,439 | 1,422 | 1,439 | 13,300 |
| 2007/07/09 | 1,436 | 1,443 | 1,429 | 1,430 | 15,800 |
| 2007/07/06 | 1,450 | 1,450 | 1,431 | 1,435 | 23,400 |
| 2007/07/05 | 1,448 | 1,452 | 1,448 | 1,451 | 21,100 |
| 2007/07/04 | 1,455 | 1,455 | 1,448 | 1,451 | 17,600 |
| 2007/07/03 | 1,451 | 1,452 | 1,446 | 1,452 | 16,700 |
| 2007/07/02 | 1,443 | 1,452 | 1,440 | 1,450 | 22,500 |
| 2007/06/29 | 1,440 | 1,447 | 1,435 | 1,443 | 18,900 |
| 2007/06/28 | 1,433 | 1,443 | 1,431 | 1,443 | 13,100 |
| 2007/06/27 | 1,431 | 1,435 | 1,425 | 1,429 | 21,600 |
| 2007/06/26 | 1,445 | 1,445 | 1,430 | 1,440 | 15,000 |
| 2007/06/25 | 1,455 | 1,456 | 1,443 | 1,443 | 53,500 |
| 2007/06/22 | 1,434 | 1,441 | 1,432 | 1,441 | 14,200 |
| 2007/06/21 | 1,444 | 1,444 | 1,429 | 1,438 | 20,100 |
| 2007/06/20 | 1,449 | 1,450 | 1,441 | 1,444 | 13,900 |
| 2007/06/19 | 1,458 | 1,458 | 1,441 | 1,449 | 20,000 |
| 2007/06/18 | 1,458 | 1,460 | 1,445 | 1,455 | 27,500 |
| 2007/06/15 | 1,429 | 1,440 | 1,423 | 1,440 | 17,900 |
| 2007/06/14 | 1,427 | 1,428 | 1,421 | 1,427 | 13,600 |
| 2007/06/13 | 1,422 | 1,428 | 1,420 | 1,423 | 17,400 |
| 2007/06/12 | 1,426 | 1,429 | 1,422 | 1,422 | 29,100 |
| 2007/06/11 | 1,416 | 1,427 | 1,415 | 1,422 | 13,900 |
| 2007/06/08 | 1,421 | 1,422 | 1,405 | 1,415 | 39,800 |
| 2007/06/07 | 1,418 | 1,426 | 1,418 | 1,425 | 17,900 |
| 2007/06/06 | 1,429 | 1,429 | 1,415 | 1,417 | 30,800 |
| 2007/06/05 | 1,426 | 1,429 | 1,420 | 1,426 | 20,300 |
| 2007/06/04 | 1,422 | 1,428 | 1,415 | 1,423 | 34,200 |
| 2007/06/01 | 1,414 | 1,419 | 1,411 | 1,414 | 21,300 |
| 2007/05/31 | 1,403 | 1,409 | 1,402 | 1,406 | 31,300 |
| 2007/05/30 | 1,415 | 1,415 | 1,396 | 1,400 | 32,500 |
| 2007/05/29 | 1,392 | 1,407 | 1,392 | 1,397 | 29,200 |
| 2007/05/28 | 1,391 | 1,399 | 1,390 | 1,392 | 26,900 |
| 2007/05/25 | 1,401 | 1,404 | 1,383 | 1,391 | 59,200 |
| 2007/05/24 | 1,430 | 1,442 | 1,402 | 1,405 | 47,700 |
| 2007/05/23 | 1,400 | 1,430 | 1,400 | 1,426 | 37,600 |
| 2007/05/22 | 1,397 | 1,398 | 1,385 | 1,393 | 51,700 |
| 2007/05/21 | 1,401 | 1,408 | 1,394 | 1,398 | 42,000 |
| 2007/05/18 | 1,430 | 1,430 | 1,406 | 1,409 | 35,400 |
| 2007/05/17 | 1,448 | 1,451 | 1,429 | 1,434 | 43,500 |
| 2007/05/16 | 1,470 | 1,490 | 1,448 | 1,448 | 48,600 |
| 2007/05/15 | 1,490 | 1,492 | 1,462 | 1,464 | 62,600 |
| 2007/05/14 | 1,515 | 1,518 | 1,481 | 1,489 | 97,100 |
| 2007/05/11 | 1,532 | 1,533 | 1,514 | 1,519 | 48,700 |
| 2007/05/10 | 1,544 | 1,550 | 1,532 | 1,538 | 36,600 |
| 2007/05/09 | 1,526 | 1,534 | 1,523 | 1,532 | 12,800 |
| 2007/05/08 | 1,535 | 1,538 | 1,525 | 1,528 | 24,900 |
| 2007/05/07 | 1,540 | 1,547 | 1,530 | 1,540 | 21,400 |
| 2007/05/02 | 1,549 | 1,551 | 1,540 | 1,542 | 26,700 |
| 2007/05/01 | 1,554 | 1,557 | 1,544 | 1,544 | 27,700 |
| 2007/04/27 | 1,550 | 1,557 | 1,543 | 1,551 | 21,700 |
| 2007/04/26 | 1,549 | 1,550 | 1,543 | 1,545 | 11,900 |
| 2007/04/25 | 1,551 | 1,555 | 1,540 | 1,544 | 23,200 |
| 2007/04/24 | 1,547 | 1,550 | 1,541 | 1,545 | 19,700 |
| 2007/04/23 | 1,560 | 1,568 | 1,548 | 1,549 | 33,600 |
| 2007/04/20 | 1,569 | 1,580 | 1,557 | 1,560 | 25,400 |
| 2007/04/19 | 1,560 | 1,580 | 1,560 | 1,573 | 33,200 |
| 2007/04/18 | 1,555 | 1,579 | 1,549 | 1,576 | 29,400 |
| 2007/04/17 | 1,581 | 1,582 | 1,548 | 1,549 | 39,800 |
| 2007/04/16 | 1,547 | 1,563 | 1,547 | 1,556 | 29,500 |
| 2007/04/13 | 1,560 | 1,565 | 1,545 | 1,548 | 43,400 |
| 2007/04/12 | 1,560 | 1,564 | 1,553 | 1,556 | 39,900 |
| 2007/04/11 | 1,578 | 1,583 | 1,561 | 1,561 | 54,600 |
| 2007/04/10 | 1,565 | 1,574 | 1,565 | 1,569 | 36,700 |
| 2007/04/09 | 1,580 | 1,580 | 1,567 | 1,575 | 37,500 |
| 2007/04/06 | 1,593 | 1,593 | 1,558 | 1,564 | 58,000 |
| 2007/04/05 | 1,600 | 1,605 | 1,586 | 1,594 | 57,300 |
| 2007/04/04 | 1,595 | 1,607 | 1,595 | 1,600 | 50,000 |
| 2007/04/03 | 1,592 | 1,595 | 1,584 | 1,594 | 39,500 |
| 2007/04/02 | 1,600 | 1,608 | 1,595 | 1,597 | 33,400 |
| 2007/03/30 | 1,600 | 1,615 | 1,600 | 1,611 | 55,800 |
| 2007/03/29 | 1,596 | 1,608 | 1,585 | 1,603 | 46,800 |
| 2007/03/28 | 1,584 | 1,611 | 1,583 | 1,605 | 122,400 |
| 2007/03/27 | 1,580 | 1,585 | 1,572 | 1,583 | 126,500 |
| 2007/03/26 | 1,608 | 1,617 | 1,605 | 1,617 | 193,800 |
| 2007/03/23 | 1,595 | 1,608 | 1,593 | 1,608 | 61,700 |
| 2007/03/22 | 1,600 | 1,604 | 1,586 | 1,589 | 62,400 |
| 2007/03/20 | 1,572 | 1,582 | 1,571 | 1,579 | 32,800 |
| 2007/03/19 | 1,572 | 1,572 | 1,565 | 1,567 | 39,100 |
| 2007/03/16 | 1,579 | 1,579 | 1,563 | 1,568 | 64,100 |
| 2007/03/15 | 1,585 | 1,588 | 1,571 | 1,572 | 53,000 |
| 2007/03/14 | 1,595 | 1,597 | 1,578 | 1,580 | 81,100 |
| 2007/03/13 | 1,600 | 1,609 | 1,596 | 1,598 | 55,200 |
| 2007/03/12 | 1,600 | 1,603 | 1,591 | 1,594 | 46,400 |
| 2007/03/09 | 1,598 | 1,600 | 1,586 | 1,589 | 61,400 |
| 2007/03/08 | 1,588 | 1,597 | 1,581 | 1,587 | 75,100 |
| 2007/03/07 | 1,620 | 1,621 | 1,586 | 1,588 | 62,800 |
| 2007/03/06 | 1,568 | 1,568 | 1,555 | 1,568 | 85,200 |
| 2007/03/05 | 1,588 | 1,589 | 1,564 | 1,568 | 60,900 |
| 2007/03/02 | 1,605 | 1,605 | 1,587 | 1,590 | 70,600 |
| 2007/03/01 | 1,625 | 1,630 | 1,592 | 1,602 | 79,300 |
| 2007/02/28 | 1,615 | 1,619 | 1,585 | 1,617 | 83,200 |
| 2007/02/27 | 1,622 | 1,636 | 1,622 | 1,633 | 33,500 |
| 2007/02/26 | 1,644 | 1,644 | 1,620 | 1,622 | 57,900 |
| 2007/02/23 | 1,625 | 1,639 | 1,619 | 1,637 | 40,700 |
| 2007/02/22 | 1,620 | 1,622 | 1,615 | 1,620 | 28,600 |
| 2007/02/21 | 1,613 | 1,618 | 1,608 | 1,612 | 37,900 |
| 2007/02/20 | 1,620 | 1,620 | 1,605 | 1,608 | 60,300 |
| 2007/02/19 | 1,600 | 1,615 | 1,600 | 1,607 | 49,000 |
| 2007/02/16 | 1,582 | 1,598 | 1,581 | 1,591 | 63,900 |
| 2007/02/15 | 1,552 | 1,579 | 1,550 | 1,573 | 114,900 |
| 2007/02/14 | 1,525 | 1,575 | 1,515 | 1,552 | 286,800 |
| 2007/02/13 | 1,641 | 1,653 | 1,624 | 1,633 | 63,400 |
| 2007/02/09 | 1,652 | 1,657 | 1,641 | 1,643 | 47,100 |
| 2007/02/08 | 1,650 | 1,661 | 1,645 | 1,647 | 43,100 |
| 2007/02/07 | 1,673 | 1,675 | 1,650 | 1,650 | 89,000 |
| 2007/02/06 | 1,683 | 1,691 | 1,671 | 1,672 | 60,200 |
| 2007/02/05 | 1,699 | 1,700 | 1,675 | 1,682 | 39,600 |
| 2007/02/02 | 1,687 | 1,698 | 1,684 | 1,691 | 40,600 |
| 2007/02/01 | 1,673 | 1,684 | 1,665 | 1,684 | 31,800 |
| 2007/01/31 | 1,680 | 1,683 | 1,662 | 1,664 | 100,900 |
| 2007/01/30 | 1,670 | 1,688 | 1,665 | 1,679 | 34,900 |
| 2007/01/29 | 1,664 | 1,670 | 1,653 | 1,669 | 46,900 |
| 2007/01/26 | 1,670 | 1,675 | 1,660 | 1,663 | 44,200 |
| 2007/01/25 | 1,693 | 1,693 | 1,668 | 1,671 | 47,700 |
| 2007/01/24 | 1,686 | 1,698 | 1,686 | 1,692 | 29,100 |
| 2007/01/23 | 1,700 | 1,706 | 1,665 | 1,685 | 77,700 |
| 2007/01/22 | 1,730 | 1,739 | 1,700 | 1,704 | 65,900 |
| 2007/01/19 | 1,720 | 1,737 | 1,712 | 1,726 | 51,500 |
| 2007/01/18 | 1,705 | 1,719 | 1,704 | 1,710 | 32,000 |
| 2007/01/17 | 1,717 | 1,719 | 1,695 | 1,701 | 50,300 |
| 2007/01/16 | 1,690 | 1,707 | 1,690 | 1,702 | 38,200 |
| 2007/01/15 | 1,660 | 1,704 | 1,660 | 1,689 | 53,500 |
| 2007/01/12 | 1,637 | 1,657 | 1,636 | 1,655 | 38,700 |
| 2007/01/11 | 1,623 | 1,644 | 1,623 | 1,634 | 39,900 |
| 2007/01/10 | 1,631 | 1,631 | 1,622 | 1,623 | 20,000 |
| 2007/01/09 | 1,625 | 1,631 | 1,620 | 1,628 | 23,400 |
| 2007/01/05 | 1,620 | 1,628 | 1,615 | 1,615 | 40,100 |
| 2007/01/04 | 1,607 | 1,615 | 1,600 | 1,615 | 27,700 |