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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,708 | 1,735 | 1,704 | 1,731 | 50,700 |
| 2013/12/27 | 1,699 | 1,715 | 1,699 | 1,708 | 39,100 |
| 2013/12/26 | 1,675 | 1,700 | 1,673 | 1,696 | 29,200 |
| 2013/12/25 | 1,688 | 1,688 | 1,655 | 1,673 | 59,700 |
| 2013/12/24 | 1,690 | 1,694 | 1,677 | 1,680 | 52,200 |
| 2013/12/20 | 1,682 | 1,700 | 1,682 | 1,690 | 27,700 |
| 2013/12/19 | 1,706 | 1,715 | 1,676 | 1,680 | 66,800 |
| 2013/12/18 | 1,696 | 1,710 | 1,688 | 1,703 | 68,700 |
| 2013/12/17 | 1,679 | 1,690 | 1,679 | 1,687 | 39,700 |
| 2013/12/16 | 1,673 | 1,684 | 1,671 | 1,671 | 30,600 |
| 2013/12/13 | 1,660 | 1,675 | 1,660 | 1,671 | 76,400 |
| 2013/12/12 | 1,661 | 1,667 | 1,653 | 1,656 | 24,800 |
| 2013/12/11 | 1,668 | 1,669 | 1,661 | 1,666 | 23,400 |
| 2013/12/10 | 1,658 | 1,666 | 1,655 | 1,660 | 36,500 |
| 2013/12/09 | 1,650 | 1,657 | 1,647 | 1,657 | 29,600 |
| 2013/12/06 | 1,643 | 1,651 | 1,640 | 1,649 | 37,400 |
| 2013/12/05 | 1,640 | 1,645 | 1,639 | 1,640 | 15,600 |
| 2013/12/04 | 1,641 | 1,648 | 1,639 | 1,640 | 20,300 |
| 2013/12/03 | 1,646 | 1,649 | 1,643 | 1,644 | 12,900 |
| 2013/12/02 | 1,648 | 1,650 | 1,641 | 1,641 | 27,100 |
| 2013/11/29 | 1,642 | 1,650 | 1,639 | 1,647 | 34,500 |
| 2013/11/28 | 1,637 | 1,644 | 1,633 | 1,641 | 27,400 |
| 2013/11/27 | 1,637 | 1,638 | 1,630 | 1,635 | 10,000 |
| 2013/11/26 | 1,620 | 1,635 | 1,618 | 1,635 | 27,400 |
| 2013/11/25 | 1,627 | 1,629 | 1,618 | 1,620 | 20,000 |
| 2013/11/22 | 1,625 | 1,639 | 1,620 | 1,627 | 25,400 |
| 2013/11/21 | 1,616 | 1,629 | 1,616 | 1,624 | 19,500 |
| 2013/11/20 | 1,623 | 1,626 | 1,605 | 1,612 | 28,100 |
| 2013/11/19 | 1,614 | 1,628 | 1,611 | 1,625 | 16,700 |
| 2013/11/18 | 1,635 | 1,639 | 1,609 | 1,621 | 31,700 |
| 2013/11/15 | 1,628 | 1,655 | 1,628 | 1,635 | 70,200 |
| 2013/11/14 | 1,621 | 1,630 | 1,621 | 1,630 | 25,000 |
| 2013/11/13 | 1,606 | 1,620 | 1,604 | 1,620 | 40,000 |
| 2013/11/12 | 1,595 | 1,608 | 1,591 | 1,606 | 30,500 |
| 2013/11/11 | 1,598 | 1,600 | 1,590 | 1,594 | 28,100 |
| 2013/11/08 | 1,592 | 1,600 | 1,590 | 1,597 | 31,600 |
| 2013/11/07 | 1,596 | 1,598 | 1,590 | 1,596 | 32,200 |
| 2013/11/06 | 1,582 | 1,592 | 1,578 | 1,592 | 29,600 |
| 2013/11/05 | 1,570 | 1,579 | 1,568 | 1,578 | 34,600 |
| 2013/11/01 | 1,570 | 1,570 | 1,563 | 1,567 | 21,600 |
| 2013/10/31 | 1,555 | 1,568 | 1,555 | 1,564 | 13,700 |
| 2013/10/30 | 1,558 | 1,564 | 1,557 | 1,559 | 15,100 |
| 2013/10/29 | 1,561 | 1,564 | 1,556 | 1,557 | 9,000 |
| 2013/10/28 | 1,555 | 1,562 | 1,553 | 1,560 | 10,000 |
| 2013/10/25 | 1,567 | 1,568 | 1,554 | 1,554 | 14,800 |
| 2013/10/24 | 1,554 | 1,567 | 1,551 | 1,566 | 13,900 |
| 2013/10/23 | 1,560 | 1,568 | 1,558 | 1,558 | 18,900 |
| 2013/10/22 | 1,556 | 1,559 | 1,553 | 1,558 | 14,200 |
| 2013/10/21 | 1,554 | 1,555 | 1,548 | 1,553 | 13,900 |
| 2013/10/18 | 1,549 | 1,554 | 1,547 | 1,551 | 9,400 |
| 2013/10/17 | 1,553 | 1,555 | 1,540 | 1,553 | 14,100 |
| 2013/10/16 | 1,548 | 1,551 | 1,545 | 1,551 | 7,900 |
| 2013/10/15 | 1,556 | 1,556 | 1,545 | 1,548 | 13,800 |
| 2013/10/11 | 1,551 | 1,556 | 1,545 | 1,556 | 16,900 |
| 2013/10/10 | 1,539 | 1,556 | 1,539 | 1,547 | 13,900 |
| 2013/10/09 | 1,529 | 1,537 | 1,527 | 1,537 | 11,100 |
| 2013/10/08 | 1,538 | 1,542 | 1,529 | 1,529 | 18,300 |
| 2013/10/07 | 1,536 | 1,540 | 1,534 | 1,538 | 19,900 |
| 2013/10/04 | 1,543 | 1,545 | 1,536 | 1,536 | 17,200 |
| 2013/10/03 | 1,545 | 1,550 | 1,542 | 1,543 | 12,700 |
| 2013/10/02 | 1,553 | 1,555 | 1,542 | 1,547 | 24,900 |
| 2013/10/01 | 1,570 | 1,570 | 1,550 | 1,552 | 15,300 |
| 2013/09/30 | 1,561 | 1,563 | 1,551 | 1,555 | 13,300 |
| 2013/09/27 | 1,550 | 1,563 | 1,543 | 1,563 | 12,700 |
| 2013/09/26 | 1,540 | 1,549 | 1,535 | 1,549 | 14,600 |
| 2013/09/25 | 1,549 | 1,554 | 1,548 | 1,550 | 22,200 |
| 2013/09/24 | 1,548 | 1,553 | 1,546 | 1,550 | 16,600 |
| 2013/09/20 | 1,545 | 1,550 | 1,543 | 1,548 | 11,300 |
| 2013/09/19 | 1,545 | 1,545 | 1,540 | 1,545 | 13,600 |
| 2013/09/18 | 1,544 | 1,544 | 1,533 | 1,543 | 6,900 |
| 2013/09/17 | 1,543 | 1,543 | 1,531 | 1,536 | 9,800 |
| 2013/09/13 | 1,525 | 1,542 | 1,525 | 1,537 | 17,800 |
| 2013/09/12 | 1,544 | 1,544 | 1,530 | 1,532 | 4,400 |
| 2013/09/11 | 1,545 | 1,546 | 1,526 | 1,536 | 13,100 |
| 2013/09/10 | 1,547 | 1,548 | 1,542 | 1,545 | 11,500 |
| 2013/09/09 | 1,540 | 1,546 | 1,538 | 1,546 | 11,400 |
| 2013/09/06 | 1,535 | 1,536 | 1,525 | 1,536 | 3,500 |
| 2013/09/05 | 1,530 | 1,535 | 1,522 | 1,534 | 5,300 |
| 2013/09/04 | 1,524 | 1,529 | 1,520 | 1,527 | 6,300 |
| 2013/09/03 | 1,519 | 1,527 | 1,510 | 1,524 | 11,300 |
| 2013/09/02 | 1,517 | 1,526 | 1,513 | 1,515 | 4,200 |
| 2013/08/30 | 1,526 | 1,527 | 1,512 | 1,513 | 9,100 |
| 2013/08/29 | 1,519 | 1,526 | 1,516 | 1,525 | 3,100 |
| 2013/08/28 | 1,531 | 1,535 | 1,517 | 1,517 | 12,000 |
| 2013/08/27 | 1,549 | 1,549 | 1,541 | 1,548 | 4,600 |
| 2013/08/26 | 1,548 | 1,549 | 1,534 | 1,541 | 7,300 |
| 2013/08/23 | 1,544 | 1,548 | 1,531 | 1,547 | 12,000 |
| 2013/08/22 | 1,527 | 1,547 | 1,524 | 1,547 | 9,300 |
| 2013/08/21 | 1,530 | 1,538 | 1,522 | 1,522 | 5,800 |
| 2013/08/20 | 1,540 | 1,540 | 1,530 | 1,530 | 11,000 |
| 2013/08/19 | 1,530 | 1,535 | 1,523 | 1,533 | 9,800 |
| 2013/08/16 | 1,515 | 1,528 | 1,512 | 1,521 | 7,700 |
| 2013/08/15 | 1,530 | 1,530 | 1,515 | 1,515 | 10,300 |
| 2013/08/14 | 1,520 | 1,528 | 1,520 | 1,528 | 9,400 |
| 2013/08/13 | 1,520 | 1,525 | 1,519 | 1,524 | 7,300 |
| 2013/08/12 | 1,522 | 1,526 | 1,521 | 1,523 | 4,100 |
| 2013/08/09 | 1,518 | 1,529 | 1,518 | 1,523 | 9,700 |
| 2013/08/08 | 1,525 | 1,534 | 1,518 | 1,518 | 11,800 |
| 2013/08/07 | 1,530 | 1,539 | 1,525 | 1,526 | 9,100 |
| 2013/08/06 | 1,527 | 1,547 | 1,522 | 1,547 | 10,800 |
| 2013/08/05 | 1,522 | 1,535 | 1,522 | 1,532 | 7,700 |
| 2013/08/02 | 1,514 | 1,534 | 1,514 | 1,534 | 13,700 |
| 2013/08/01 | 1,516 | 1,522 | 1,511 | 1,513 | 12,600 |
| 2013/07/31 | 1,528 | 1,533 | 1,516 | 1,516 | 12,100 |
| 2013/07/30 | 1,502 | 1,529 | 1,502 | 1,528 | 16,400 |
| 2013/07/29 | 1,529 | 1,529 | 1,506 | 1,511 | 19,700 |
| 2013/07/26 | 1,560 | 1,560 | 1,526 | 1,529 | 26,800 |
| 2013/07/25 | 1,570 | 1,571 | 1,562 | 1,562 | 12,000 |
| 2013/07/24 | 1,560 | 1,570 | 1,560 | 1,567 | 9,900 |
| 2013/07/23 | 1,572 | 1,576 | 1,566 | 1,570 | 10,500 |
| 2013/07/22 | 1,560 | 1,572 | 1,558 | 1,572 | 10,600 |
| 2013/07/19 | 1,574 | 1,576 | 1,557 | 1,558 | 19,300 |
| 2013/07/18 | 1,557 | 1,575 | 1,557 | 1,575 | 17,900 |
| 2013/07/17 | 1,567 | 1,567 | 1,555 | 1,558 | 21,300 |
| 2013/07/16 | 1,573 | 1,573 | 1,566 | 1,567 | 24,500 |
| 2013/07/12 | 1,572 | 1,578 | 1,568 | 1,573 | 20,200 |
| 2013/07/11 | 1,580 | 1,584 | 1,570 | 1,577 | 16,800 |
| 2013/07/10 | 1,577 | 1,585 | 1,575 | 1,580 | 17,000 |
| 2013/07/09 | 1,584 | 1,584 | 1,574 | 1,575 | 20,200 |
| 2013/07/08 | 1,575 | 1,587 | 1,573 | 1,583 | 25,500 |
| 2013/07/05 | 1,577 | 1,578 | 1,570 | 1,575 | 17,500 |
| 2013/07/04 | 1,572 | 1,579 | 1,572 | 1,574 | 12,600 |
| 2013/07/03 | 1,574 | 1,579 | 1,568 | 1,575 | 18,400 |
| 2013/07/02 | 1,569 | 1,573 | 1,563 | 1,573 | 15,800 |
| 2013/07/01 | 1,566 | 1,569 | 1,552 | 1,568 | 13,300 |
| 2013/06/28 | 1,559 | 1,568 | 1,551 | 1,566 | 24,000 |
| 2013/06/27 | 1,534 | 1,558 | 1,523 | 1,558 | 16,200 |
| 2013/06/26 | 1,559 | 1,559 | 1,529 | 1,534 | 10,400 |
| 2013/06/25 | 1,563 | 1,563 | 1,525 | 1,554 | 37,200 |
| 2013/06/24 | 1,529 | 1,562 | 1,526 | 1,562 | 43,400 |
| 2013/06/21 | 1,496 | 1,516 | 1,482 | 1,512 | 15,900 |
| 2013/06/20 | 1,518 | 1,520 | 1,498 | 1,499 | 16,400 |
| 2013/06/19 | 1,519 | 1,527 | 1,504 | 1,508 | 22,800 |
| 2013/06/18 | 1,516 | 1,518 | 1,501 | 1,514 | 12,000 |
| 2013/06/17 | 1,477 | 1,512 | 1,477 | 1,507 | 26,200 |
| 2013/06/14 | 1,479 | 1,491 | 1,466 | 1,469 | 35,100 |
| 2013/06/13 | 1,492 | 1,499 | 1,467 | 1,467 | 25,800 |
| 2013/06/12 | 1,469 | 1,496 | 1,460 | 1,491 | 26,500 |
| 2013/06/11 | 1,490 | 1,497 | 1,469 | 1,471 | 34,100 |
| 2013/06/10 | 1,471 | 1,500 | 1,471 | 1,484 | 42,500 |
| 2013/06/07 | 1,476 | 1,477 | 1,451 | 1,457 | 52,700 |
| 2013/06/06 | 1,511 | 1,540 | 1,477 | 1,477 | 46,500 |
| 2013/06/05 | 1,477 | 1,546 | 1,477 | 1,511 | 58,700 |
| 2013/06/04 | 1,491 | 1,497 | 1,468 | 1,477 | 62,700 |
| 2013/06/03 | 1,501 | 1,503 | 1,493 | 1,493 | 29,200 |
| 2013/05/31 | 1,501 | 1,504 | 1,496 | 1,501 | 29,100 |
| 2013/05/30 | 1,506 | 1,518 | 1,496 | 1,496 | 43,600 |
| 2013/05/29 | 1,515 | 1,523 | 1,505 | 1,506 | 33,000 |
| 2013/05/28 | 1,500 | 1,519 | 1,497 | 1,505 | 33,800 |
| 2013/05/27 | 1,516 | 1,516 | 1,496 | 1,496 | 48,700 |
| 2013/05/24 | 1,544 | 1,547 | 1,510 | 1,516 | 81,000 |
| 2013/05/23 | 1,574 | 1,576 | 1,549 | 1,549 | 49,100 |
| 2013/05/22 | 1,574 | 1,580 | 1,570 | 1,571 | 21,000 |
| 2013/05/21 | 1,584 | 1,584 | 1,571 | 1,574 | 23,300 |
| 2013/05/20 | 1,570 | 1,584 | 1,570 | 1,576 | 22,900 |
| 2013/05/17 | 1,554 | 1,571 | 1,553 | 1,566 | 31,900 |
| 2013/05/16 | 1,577 | 1,582 | 1,551 | 1,553 | 51,800 |
| 2013/05/15 | 1,581 | 1,585 | 1,575 | 1,580 | 35,800 |
| 2013/05/14 | 1,583 | 1,591 | 1,581 | 1,581 | 39,000 |
| 2013/05/13 | 1,601 | 1,603 | 1,584 | 1,585 | 51,300 |
| 2013/05/10 | 1,609 | 1,610 | 1,600 | 1,601 | 38,500 |
| 2013/05/09 | 1,619 | 1,625 | 1,605 | 1,606 | 50,700 |
| 2013/05/08 | 1,624 | 1,640 | 1,611 | 1,614 | 45,600 |
| 2013/05/07 | 1,615 | 1,625 | 1,613 | 1,618 | 30,400 |
| 2013/05/02 | 1,617 | 1,620 | 1,613 | 1,614 | 23,300 |
| 2013/05/01 | 1,624 | 1,626 | 1,615 | 1,616 | 20,200 |
| 2013/04/30 | 1,633 | 1,638 | 1,624 | 1,624 | 25,200 |
| 2013/04/26 | 1,650 | 1,651 | 1,632 | 1,633 | 23,800 |
| 2013/04/25 | 1,650 | 1,652 | 1,642 | 1,646 | 24,200 |
| 2013/04/24 | 1,637 | 1,650 | 1,631 | 1,650 | 37,100 |
| 2013/04/23 | 1,638 | 1,640 | 1,630 | 1,630 | 20,900 |
| 2013/04/22 | 1,622 | 1,638 | 1,622 | 1,634 | 30,000 |
| 2013/04/19 | 1,622 | 1,624 | 1,615 | 1,618 | 16,500 |
| 2013/04/18 | 1,614 | 1,630 | 1,613 | 1,622 | 27,100 |
| 2013/04/17 | 1,605 | 1,624 | 1,605 | 1,618 | 23,900 |
| 2013/04/16 | 1,605 | 1,610 | 1,602 | 1,605 | 25,000 |
| 2013/04/15 | 1,610 | 1,616 | 1,608 | 1,608 | 17,100 |
| 2013/04/12 | 1,617 | 1,622 | 1,609 | 1,611 | 26,700 |
| 2013/04/11 | 1,630 | 1,636 | 1,616 | 1,628 | 22,000 |
| 2013/04/10 | 1,615 | 1,626 | 1,613 | 1,624 | 29,200 |
| 2013/04/09 | 1,644 | 1,644 | 1,614 | 1,614 | 45,200 |
| 2013/04/08 | 1,630 | 1,642 | 1,611 | 1,640 | 38,300 |
| 2013/04/05 | 1,631 | 1,632 | 1,616 | 1,628 | 58,400 |
| 2013/04/04 | 1,579 | 1,602 | 1,557 | 1,600 | 37,800 |
| 2013/04/03 | 1,575 | 1,592 | 1,565 | 1,588 | 34,100 |
| 2013/04/02 | 1,550 | 1,599 | 1,514 | 1,557 | 63,700 |
| 2013/04/01 | 1,625 | 1,626 | 1,560 | 1,562 | 79,100 |
| 2013/03/29 | 1,650 | 1,650 | 1,628 | 1,628 | 45,500 |
| 2013/03/28 | 1,654 | 1,669 | 1,641 | 1,651 | 70,800 |
| 2013/03/27 | 1,669 | 1,674 | 1,630 | 1,659 | 217,200 |
| 2013/03/26 | 1,710 | 1,714 | 1,698 | 1,698 | 327,500 |
| 2013/03/25 | 1,741 | 1,745 | 1,720 | 1,720 | 118,500 |
| 2013/03/22 | 1,748 | 1,752 | 1,740 | 1,740 | 53,900 |
| 2013/03/21 | 1,747 | 1,753 | 1,746 | 1,749 | 48,100 |
| 2013/03/19 | 1,749 | 1,755 | 1,748 | 1,748 | 42,900 |
| 2013/03/18 | 1,735 | 1,750 | 1,733 | 1,748 | 41,700 |
| 2013/03/15 | 1,719 | 1,730 | 1,717 | 1,730 | 45,300 |
| 2013/03/14 | 1,721 | 1,724 | 1,715 | 1,718 | 32,000 |
| 2013/03/13 | 1,718 | 1,724 | 1,718 | 1,722 | 19,500 |
| 2013/03/12 | 1,723 | 1,725 | 1,717 | 1,717 | 32,800 |
| 2013/03/11 | 1,700 | 1,725 | 1,700 | 1,708 | 80,400 |
| 2013/03/08 | 1,692 | 1,699 | 1,691 | 1,699 | 51,000 |
| 2013/03/07 | 1,686 | 1,694 | 1,685 | 1,692 | 39,600 |
| 2013/03/06 | 1,682 | 1,685 | 1,682 | 1,685 | 26,200 |
| 2013/03/05 | 1,682 | 1,684 | 1,680 | 1,682 | 20,100 |
| 2013/03/04 | 1,682 | 1,686 | 1,679 | 1,679 | 28,900 |
| 2013/03/01 | 1,670 | 1,685 | 1,667 | 1,677 | 36,400 |
| 2013/02/28 | 1,668 | 1,669 | 1,665 | 1,669 | 20,000 |
| 2013/02/27 | 1,668 | 1,669 | 1,659 | 1,665 | 26,200 |
| 2013/02/26 | 1,650 | 1,668 | 1,650 | 1,668 | 25,000 |
| 2013/02/25 | 1,650 | 1,668 | 1,650 | 1,665 | 43,300 |
| 2013/02/22 | 1,646 | 1,649 | 1,637 | 1,649 | 18,900 |
| 2013/02/21 | 1,647 | 1,649 | 1,641 | 1,646 | 19,900 |
| 2013/02/20 | 1,643 | 1,649 | 1,632 | 1,647 | 30,500 |
| 2013/02/19 | 1,619 | 1,631 | 1,619 | 1,629 | 19,300 |
| 2013/02/18 | 1,564 | 1,613 | 1,564 | 1,608 | 41,200 |
| 2013/02/15 | 1,600 | 1,600 | 1,532 | 1,562 | 71,700 |
| 2013/02/14 | 1,639 | 1,639 | 1,602 | 1,605 | 34,400 |
| 2013/02/13 | 1,640 | 1,643 | 1,627 | 1,636 | 29,900 |
| 2013/02/12 | 1,635 | 1,650 | 1,635 | 1,635 | 34,800 |
| 2013/02/08 | 1,671 | 1,671 | 1,623 | 1,633 | 47,600 |
| 2013/02/07 | 1,673 | 1,677 | 1,667 | 1,668 | 27,400 |
| 2013/02/06 | 1,679 | 1,679 | 1,674 | 1,674 | 22,100 |
| 2013/02/05 | 1,672 | 1,677 | 1,672 | 1,672 | 21,100 |
| 2013/02/04 | 1,674 | 1,675 | 1,665 | 1,671 | 22,100 |
| 2013/02/01 | 1,660 | 1,666 | 1,647 | 1,662 | 30,800 |
| 2013/01/31 | 1,642 | 1,652 | 1,642 | 1,647 | 23,000 |
| 2013/01/30 | 1,638 | 1,650 | 1,638 | 1,642 | 29,000 |
| 2013/01/29 | 1,631 | 1,639 | 1,631 | 1,636 | 22,900 |
| 2013/01/28 | 1,628 | 1,637 | 1,626 | 1,631 | 19,600 |
| 2013/01/25 | 1,616 | 1,625 | 1,616 | 1,622 | 24,400 |
| 2013/01/24 | 1,612 | 1,615 | 1,604 | 1,615 | 15,700 |
| 2013/01/23 | 1,602 | 1,610 | 1,601 | 1,607 | 20,900 |
| 2013/01/22 | 1,605 | 1,605 | 1,596 | 1,599 | 21,400 |
| 2013/01/21 | 1,597 | 1,603 | 1,595 | 1,603 | 19,100 |
| 2013/01/18 | 1,598 | 1,603 | 1,596 | 1,598 | 18,400 |
| 2013/01/17 | 1,600 | 1,603 | 1,590 | 1,598 | 27,900 |
| 2013/01/16 | 1,603 | 1,603 | 1,597 | 1,597 | 19,700 |
| 2013/01/15 | 1,606 | 1,608 | 1,597 | 1,600 | 24,100 |
| 2013/01/11 | 1,580 | 1,599 | 1,578 | 1,596 | 25,100 |
| 2013/01/10 | 1,565 | 1,572 | 1,562 | 1,572 | 15,900 |
| 2013/01/09 | 1,560 | 1,563 | 1,555 | 1,558 | 14,600 |
| 2013/01/08 | 1,551 | 1,563 | 1,551 | 1,555 | 21,000 |
| 2013/01/07 | 1,555 | 1,555 | 1,544 | 1,546 | 41,500 |
| 2013/01/04 | 1,556 | 1,562 | 1,551 | 1,555 | 38,200 |