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 |
---|---|---|---|---|---|
2016/12/30 | 3,740 | 3,780 | 3,715 | 3,775 | 18,400 |
2016/12/29 | 3,730 | 3,735 | 3,710 | 3,725 | 16,300 |
2016/12/28 | 3,735 | 3,765 | 3,725 | 3,750 | 19,600 |
2016/12/27 | 3,790 | 3,790 | 3,755 | 3,755 | 21,600 |
2016/12/26 | 3,805 | 3,805 | 3,755 | 3,775 | 21,700 |
2016/12/22 | 3,805 | 3,815 | 3,755 | 3,780 | 36,300 |
2016/12/21 | 3,870 | 3,870 | 3,785 | 3,825 | 32,800 |
2016/12/20 | 3,860 | 3,860 | 3,830 | 3,855 | 22,800 |
2016/12/19 | 3,900 | 3,900 | 3,850 | 3,875 | 22,700 |
2016/12/16 | 3,890 | 3,920 | 3,835 | 3,910 | 33,300 |
2016/12/15 | 3,865 | 3,880 | 3,845 | 3,875 | 24,800 |
2016/12/14 | 3,780 | 3,875 | 3,780 | 3,870 | 39,700 |
2016/12/13 | 3,605 | 3,765 | 3,605 | 3,765 | 49,600 |
2016/12/12 | 3,555 | 3,615 | 3,545 | 3,610 | 27,100 |
2016/12/09 | 3,625 | 3,625 | 3,555 | 3,585 | 25,200 |
2016/12/08 | 3,610 | 3,635 | 3,565 | 3,580 | 23,400 |
2016/12/07 | 3,605 | 3,615 | 3,570 | 3,600 | 24,300 |
2016/12/06 | 3,600 | 3,630 | 3,545 | 3,565 | 28,600 |
2016/12/05 | 3,580 | 3,600 | 3,565 | 3,590 | 24,200 |
2016/12/02 | 3,550 | 3,590 | 3,525 | 3,580 | 29,500 |
2016/12/01 | 3,495 | 3,550 | 3,465 | 3,550 | 24,200 |
2016/11/30 | 3,465 | 3,480 | 3,460 | 3,480 | 23,200 |
2016/11/29 | 3,505 | 3,510 | 3,465 | 3,495 | 33,400 |
2016/11/28 | 3,455 | 3,510 | 3,430 | 3,500 | 21,500 |
2016/11/25 | 3,485 | 3,540 | 3,475 | 3,490 | 29,900 |
2016/11/24 | 3,540 | 3,545 | 3,475 | 3,485 | 19,800 |
2016/11/22 | 3,460 | 3,530 | 3,435 | 3,515 | 28,800 |
2016/11/21 | 3,505 | 3,525 | 3,460 | 3,465 | 21,200 |
2016/11/18 | 3,515 | 3,535 | 3,505 | 3,525 | 22,500 |
2016/11/17 | 3,420 | 3,515 | 3,410 | 3,500 | 32,700 |
2016/11/16 | 3,350 | 3,425 | 3,345 | 3,420 | 21,400 |
2016/11/15 | 3,425 | 3,430 | 3,340 | 3,370 | 34,300 |
2016/11/14 | 3,460 | 3,490 | 3,420 | 3,425 | 19,200 |
2016/11/11 | 3,530 | 3,530 | 3,430 | 3,450 | 24,900 |
2016/11/10 | 3,580 | 3,590 | 3,520 | 3,530 | 32,500 |
2016/11/09 | 3,530 | 3,575 | 3,400 | 3,475 | 41,500 |
2016/11/08 | 3,425 | 3,570 | 3,425 | 3,530 | 40,500 |
2016/11/07 | 3,375 | 3,430 | 3,350 | 3,410 | 21,000 |
2016/11/04 | 3,390 | 3,400 | 3,310 | 3,395 | 28,900 |
2016/11/02 | 3,405 | 3,440 | 3,390 | 3,420 | 19,700 |
2016/11/01 | 3,405 | 3,420 | 3,335 | 3,420 | 24,700 |
2016/10/31 | 3,275 | 3,445 | 3,260 | 3,405 | 38,200 |
2016/10/28 | 3,260 | 3,320 | 3,260 | 3,305 | 42,100 |
2016/10/27 | 3,185 | 3,250 | 3,170 | 3,245 | 30,800 |
2016/10/26 | 3,135 | 3,170 | 3,125 | 3,165 | 15,600 |
2016/10/25 | 3,115 | 3,135 | 3,115 | 3,130 | 9,400 |
2016/10/24 | 3,145 | 3,155 | 3,105 | 3,115 | 14,000 |
2016/10/21 | 3,160 | 3,160 | 3,135 | 3,145 | 7,200 |
2016/10/20 | 3,105 | 3,150 | 3,105 | 3,150 | 11,300 |
2016/10/19 | 3,130 | 3,140 | 3,095 | 3,115 | 9,500 |
2016/10/18 | 3,080 | 3,125 | 3,080 | 3,115 | 8,700 |
2016/10/17 | 3,115 | 3,125 | 3,070 | 3,075 | 12,300 |
2016/10/14 | 3,085 | 3,115 | 3,065 | 3,115 | 11,000 |
2016/10/13 | 3,095 | 3,105 | 3,085 | 3,095 | 13,800 |
2016/10/12 | 3,095 | 3,115 | 3,085 | 3,090 | 9,800 |
2016/10/11 | 3,110 | 3,120 | 3,095 | 3,115 | 18,300 |
2016/10/07 | 3,160 | 3,160 | 3,100 | 3,115 | 12,200 |
2016/10/06 | 3,135 | 3,175 | 3,135 | 3,160 | 21,800 |
2016/10/05 | 3,100 | 3,135 | 3,100 | 3,135 | 11,400 |
2016/10/04 | 3,125 | 3,140 | 3,120 | 3,135 | 10,900 |
2016/10/03 | 3,110 | 3,150 | 3,110 | 3,125 | 15,700 |
2016/09/30 | 3,135 | 3,160 | 3,110 | 3,145 | 13,500 |
2016/09/29 | 3,085 | 3,175 | 3,085 | 3,140 | 20,100 |
2016/09/28 | 3,175 | 3,195 | 3,100 | 3,110 | 23,600 |
2016/09/27 | 3,120 | 3,165 | 3,090 | 3,165 | 28,400 |
2016/09/26 | 3,140 | 3,140 | 3,065 | 3,125 | 25,200 |
2016/09/23 | 3,100 | 3,140 | 3,085 | 3,140 | 41,700 |
2016/09/21 | 3,020 | 3,090 | 2,990 | 3,085 | 35,900 |
2016/09/20 | 2,994 | 3,040 | 2,990 | 3,010 | 40,300 |
2016/09/16 | 2,950 | 2,995 | 2,944 | 2,982 | 28,900 |
2016/09/15 | 2,925 | 2,944 | 2,911 | 2,940 | 14,800 |
2016/09/14 | 2,923 | 2,935 | 2,910 | 2,911 | 16,300 |
2016/09/13 | 2,890 | 2,929 | 2,882 | 2,923 | 15,100 |
2016/09/12 | 2,898 | 2,898 | 2,882 | 2,893 | 5,800 |
2016/09/09 | 2,892 | 2,913 | 2,888 | 2,905 | 13,000 |
2016/09/08 | 2,907 | 2,913 | 2,884 | 2,912 | 12,800 |
2016/09/07 | 2,885 | 2,910 | 2,865 | 2,907 | 8,100 |
2016/09/06 | 2,888 | 2,907 | 2,886 | 2,905 | 8,500 |
2016/09/05 | 2,900 | 2,900 | 2,885 | 2,893 | 7,700 |
2016/09/02 | 2,864 | 2,908 | 2,864 | 2,906 | 14,400 |
2016/09/01 | 2,820 | 2,890 | 2,810 | 2,890 | 12,900 |
2016/08/31 | 2,806 | 2,816 | 2,800 | 2,816 | 7,200 |
2016/08/30 | 2,816 | 2,832 | 2,809 | 2,814 | 4,800 |
2016/08/29 | 2,841 | 2,870 | 2,814 | 2,822 | 11,200 |
2016/08/26 | 2,876 | 2,890 | 2,833 | 2,841 | 9,400 |
2016/08/25 | 2,863 | 2,910 | 2,863 | 2,902 | 17,400 |
2016/08/24 | 2,888 | 2,894 | 2,869 | 2,890 | 10,700 |
2016/08/23 | 2,817 | 2,880 | 2,817 | 2,871 | 14,700 |
2016/08/22 | 2,789 | 2,817 | 2,784 | 2,815 | 7,400 |
2016/08/19 | 2,819 | 2,822 | 2,797 | 2,803 | 12,600 |
2016/08/18 | 2,805 | 2,853 | 2,792 | 2,792 | 12,000 |
2016/08/17 | 2,836 | 2,860 | 2,809 | 2,828 | 15,400 |
2016/08/16 | 2,868 | 2,874 | 2,838 | 2,838 | 14,300 |
2016/08/15 | 2,860 | 2,887 | 2,855 | 2,868 | 7,000 |
2016/08/12 | 2,913 | 2,915 | 2,888 | 2,890 | 10,800 |
2016/08/10 | 2,887 | 2,909 | 2,832 | 2,909 | 18,900 |
2016/08/09 | 2,879 | 2,900 | 2,868 | 2,888 | 22,200 |
2016/08/08 | 2,859 | 2,889 | 2,858 | 2,884 | 19,600 |
2016/08/05 | 2,869 | 2,880 | 2,850 | 2,859 | 10,200 |
2016/08/04 | 2,840 | 2,880 | 2,840 | 2,869 | 21,800 |
2016/08/03 | 2,850 | 2,866 | 2,820 | 2,835 | 14,300 |
2016/08/02 | 2,860 | 2,874 | 2,845 | 2,869 | 21,400 |
2016/08/01 | 2,786 | 2,863 | 2,786 | 2,859 | 16,800 |
2016/07/29 | 2,782 | 2,864 | 2,782 | 2,858 | 22,200 |
2016/07/28 | 2,807 | 2,812 | 2,791 | 2,804 | 6,600 |
2016/07/27 | 2,782 | 2,811 | 2,782 | 2,807 | 6,700 |
2016/07/26 | 2,782 | 2,816 | 2,782 | 2,783 | 11,900 |
2016/07/25 | 2,810 | 2,815 | 2,783 | 2,791 | 13,400 |
2016/07/22 | 2,800 | 2,816 | 2,796 | 2,809 | 7,400 |
2016/07/21 | 2,837 | 2,837 | 2,807 | 2,816 | 6,800 |
2016/07/20 | 2,848 | 2,848 | 2,817 | 2,838 | 8,600 |
2016/07/19 | 2,830 | 2,853 | 2,817 | 2,852 | 21,000 |
2016/07/15 | 2,828 | 2,828 | 2,802 | 2,808 | 10,700 |
2016/07/14 | 2,800 | 2,835 | 2,800 | 2,828 | 13,700 |
2016/07/13 | 2,829 | 2,838 | 2,800 | 2,803 | 10,600 |
2016/07/12 | 2,814 | 2,833 | 2,802 | 2,827 | 15,500 |
2016/07/11 | 2,800 | 2,819 | 2,751 | 2,808 | 27,100 |
2016/07/08 | 2,784 | 2,784 | 2,754 | 2,758 | 9,400 |
2016/07/07 | 2,758 | 2,786 | 2,755 | 2,784 | 10,600 |
2016/07/06 | 2,794 | 2,794 | 2,758 | 2,768 | 14,000 |
2016/07/05 | 2,761 | 2,799 | 2,752 | 2,796 | 16,100 |
2016/07/04 | 2,739 | 2,761 | 2,710 | 2,761 | 21,800 |
2016/07/01 | 2,738 | 2,756 | 2,712 | 2,739 | 20,200 |
2016/06/30 | 2,742 | 2,742 | 2,711 | 2,713 | 10,300 |
2016/06/29 | 2,750 | 2,750 | 2,730 | 2,742 | 8,600 |
2016/06/28 | 2,698 | 2,751 | 2,685 | 2,741 | 19,100 |
2016/06/27 | 2,659 | 2,732 | 2,659 | 2,723 | 18,500 |
2016/06/24 | 2,707 | 2,729 | 2,604 | 2,658 | 37,300 |
2016/06/23 | 2,745 | 2,750 | 2,712 | 2,735 | 13,000 |
2016/06/22 | 2,755 | 2,755 | 2,722 | 2,734 | 11,600 |
2016/06/21 | 2,711 | 2,741 | 2,707 | 2,740 | 10,500 |
2016/06/20 | 2,732 | 2,736 | 2,710 | 2,711 | 11,300 |
2016/06/17 | 2,729 | 2,737 | 2,690 | 2,697 | 10,200 |
2016/06/16 | 2,749 | 2,752 | 2,700 | 2,700 | 12,900 |
2016/06/15 | 2,743 | 2,766 | 2,727 | 2,749 | 10,200 |
2016/06/14 | 2,761 | 2,775 | 2,743 | 2,752 | 12,100 |
2016/06/13 | 2,787 | 2,800 | 2,762 | 2,763 | 18,100 |
2016/06/10 | 2,800 | 2,800 | 2,780 | 2,787 | 15,800 |
2016/06/09 | 2,790 | 2,799 | 2,769 | 2,790 | 9,000 |
2016/06/08 | 2,790 | 2,800 | 2,789 | 2,800 | 11,800 |
2016/06/07 | 2,777 | 2,800 | 2,777 | 2,790 | 10,200 |
2016/06/06 | 2,770 | 2,797 | 2,768 | 2,793 | 7,500 |
2016/06/03 | 2,750 | 2,799 | 2,750 | 2,794 | 14,300 |
2016/06/02 | 2,760 | 2,774 | 2,738 | 2,750 | 13,500 |
2016/06/01 | 2,785 | 2,785 | 2,755 | 2,760 | 7,800 |
2016/05/31 | 2,755 | 2,786 | 2,752 | 2,784 | 16,600 |
2016/05/30 | 2,754 | 2,770 | 2,737 | 2,755 | 14,500 |
2016/05/27 | 2,785 | 2,785 | 2,754 | 2,754 | 9,500 |
2016/05/26 | 2,789 | 2,792 | 2,760 | 2,764 | 13,600 |
2016/05/25 | 2,781 | 2,790 | 2,768 | 2,773 | 9,400 |
2016/05/24 | 2,773 | 2,782 | 2,762 | 2,768 | 6,200 |
2016/05/23 | 2,777 | 2,780 | 2,758 | 2,772 | 6,900 |
2016/05/20 | 2,793 | 2,793 | 2,774 | 2,777 | 9,500 |
2016/05/19 | 2,799 | 2,799 | 2,765 | 2,768 | 8,000 |
2016/05/18 | 2,782 | 2,783 | 2,746 | 2,763 | 13,600 |
2016/05/17 | 2,760 | 2,772 | 2,741 | 2,767 | 9,700 |
2016/05/16 | 2,757 | 2,766 | 2,735 | 2,744 | 15,400 |
2016/05/13 | 2,786 | 2,791 | 2,751 | 2,758 | 22,400 |
2016/05/12 | 2,790 | 2,814 | 2,783 | 2,792 | 21,500 |
2016/05/11 | 2,830 | 2,830 | 2,796 | 2,808 | 11,500 |
2016/05/10 | 2,796 | 2,835 | 2,787 | 2,818 | 18,300 |
2016/05/09 | 2,775 | 2,804 | 2,760 | 2,797 | 24,600 |
2016/05/06 | 2,765 | 2,789 | 2,749 | 2,771 | 19,000 |
2016/05/02 | 2,777 | 2,777 | 2,741 | 2,764 | 28,100 |
2016/04/28 | 2,834 | 2,850 | 2,796 | 2,797 | 20,200 |
2016/04/27 | 2,842 | 2,848 | 2,821 | 2,821 | 12,300 |
2016/04/26 | 2,836 | 2,848 | 2,811 | 2,848 | 13,800 |
2016/04/25 | 2,849 | 2,851 | 2,821 | 2,847 | 17,600 |
2016/04/22 | 2,873 | 2,873 | 2,825 | 2,843 | 24,100 |
2016/04/21 | 2,860 | 2,875 | 2,851 | 2,873 | 42,300 |
2016/04/20 | 2,835 | 2,853 | 2,825 | 2,836 | 25,700 |
2016/04/19 | 2,811 | 2,835 | 2,811 | 2,829 | 38,100 |
2016/04/18 | 2,780 | 2,798 | 2,766 | 2,770 | 25,500 |
2016/04/15 | 2,788 | 2,813 | 2,784 | 2,811 | 22,200 |
2016/04/14 | 2,814 | 2,814 | 2,781 | 2,799 | 26,600 |
2016/04/13 | 2,816 | 2,826 | 2,780 | 2,789 | 33,700 |
2016/04/12 | 2,861 | 2,873 | 2,798 | 2,798 | 64,500 |
2016/04/11 | 2,860 | 2,892 | 2,845 | 2,885 | 69,900 |
2016/04/08 | 2,791 | 2,868 | 2,791 | 2,858 | 93,800 |
2016/04/07 | 2,817 | 2,833 | 2,789 | 2,826 | 39,200 |
2016/04/06 | 2,773 | 2,819 | 2,761 | 2,817 | 28,400 |
2016/04/05 | 2,838 | 2,838 | 2,788 | 2,802 | 52,000 |
2016/04/04 | 2,809 | 2,839 | 2,797 | 2,839 | 64,200 |
2016/04/01 | 2,776 | 2,819 | 2,752 | 2,814 | 90,000 |
2016/03/31 | 2,808 | 2,808 | 2,776 | 2,776 | 54,000 |
2016/03/30 | 2,765 | 2,812 | 2,765 | 2,800 | 63,800 |
2016/03/29 | 2,820 | 2,821 | 2,755 | 2,757 | 207,700 |
2016/03/28 | 2,845 | 2,866 | 2,838 | 2,850 | 284,200 |
2016/03/25 | 2,853 | 2,866 | 2,847 | 2,852 | 109,700 |
2016/03/24 | 2,860 | 2,876 | 2,852 | 2,867 | 65,800 |
2016/03/23 | 2,865 | 2,883 | 2,860 | 2,869 | 73,000 |
2016/03/22 | 2,848 | 2,883 | 2,846 | 2,880 | 48,700 |
2016/03/18 | 2,899 | 2,899 | 2,848 | 2,850 | 59,100 |
2016/03/17 | 2,896 | 2,905 | 2,881 | 2,886 | 31,700 |
2016/03/16 | 2,889 | 2,903 | 2,885 | 2,896 | 22,800 |
2016/03/15 | 2,898 | 2,899 | 2,876 | 2,892 | 29,100 |
2016/03/14 | 2,875 | 2,898 | 2,875 | 2,890 | 28,000 |
2016/03/11 | 2,855 | 2,878 | 2,849 | 2,873 | 21,700 |
2016/03/10 | 2,842 | 2,860 | 2,834 | 2,860 | 32,600 |
2016/03/09 | 2,841 | 2,856 | 2,816 | 2,840 | 29,500 |
2016/03/08 | 2,857 | 2,868 | 2,820 | 2,862 | 37,100 |
2016/03/07 | 2,850 | 2,877 | 2,821 | 2,857 | 32,800 |
2016/03/04 | 2,836 | 2,849 | 2,805 | 2,845 | 53,800 |
2016/03/03 | 2,850 | 2,880 | 2,843 | 2,875 | 25,400 |
2016/03/02 | 2,878 | 2,884 | 2,848 | 2,854 | 38,000 |
2016/03/01 | 2,863 | 2,890 | 2,811 | 2,847 | 60,200 |
2016/02/29 | 2,866 | 2,899 | 2,840 | 2,863 | 64,700 |
2016/02/26 | 2,803 | 2,816 | 2,779 | 2,798 | 36,500 |
2016/02/25 | 2,808 | 2,821 | 2,788 | 2,803 | 36,000 |
2016/02/24 | 2,769 | 2,820 | 2,768 | 2,804 | 39,000 |
2016/02/23 | 2,815 | 2,820 | 2,766 | 2,769 | 19,100 |
2016/02/22 | 2,769 | 2,816 | 2,766 | 2,812 | 22,100 |
2016/02/19 | 2,780 | 2,789 | 2,725 | 2,769 | 22,200 |
2016/02/18 | 2,819 | 2,819 | 2,757 | 2,761 | 49,500 |
2016/02/17 | 2,800 | 2,816 | 2,765 | 2,797 | 22,700 |
2016/02/16 | 2,780 | 2,840 | 2,761 | 2,782 | 18,500 |
2016/02/15 | 2,800 | 2,820 | 2,757 | 2,775 | 30,000 |
2016/02/12 | 2,706 | 2,762 | 2,702 | 2,705 | 55,800 |
2016/02/10 | 2,836 | 2,848 | 2,725 | 2,740 | 30,400 |
2016/02/09 | 2,811 | 2,848 | 2,800 | 2,803 | 28,000 |
2016/02/08 | 2,800 | 2,900 | 2,792 | 2,892 | 22,900 |
2016/02/05 | 2,812 | 2,821 | 2,790 | 2,806 | 19,300 |
2016/02/04 | 2,872 | 2,872 | 2,832 | 2,838 | 19,900 |
2016/02/03 | 2,851 | 2,878 | 2,830 | 2,872 | 21,700 |
2016/02/02 | 2,919 | 2,930 | 2,892 | 2,902 | 22,300 |
2016/02/01 | 2,893 | 2,936 | 2,878 | 2,935 | 34,600 |
2016/01/29 | 2,880 | 2,895 | 2,842 | 2,864 | 23,900 |
2016/01/28 | 2,795 | 2,895 | 2,795 | 2,893 | 36,900 |
2016/01/27 | 2,806 | 2,820 | 2,788 | 2,815 | 21,300 |
2016/01/26 | 2,800 | 2,826 | 2,769 | 2,783 | 17,800 |
2016/01/25 | 2,820 | 2,827 | 2,782 | 2,814 | 19,500 |
2016/01/22 | 2,700 | 2,805 | 2,700 | 2,801 | 33,600 |
2016/01/21 | 2,709 | 2,728 | 2,661 | 2,661 | 43,100 |
2016/01/20 | 2,813 | 2,814 | 2,731 | 2,733 | 33,800 |
2016/01/19 | 2,777 | 2,814 | 2,764 | 2,775 | 19,700 |
2016/01/18 | 2,775 | 2,787 | 2,739 | 2,777 | 24,900 |
2016/01/15 | 2,803 | 2,830 | 2,780 | 2,802 | 26,200 |
2016/01/14 | 2,745 | 2,768 | 2,727 | 2,763 | 24,000 |
2016/01/13 | 2,779 | 2,803 | 2,758 | 2,775 | 24,800 |
2016/01/12 | 2,767 | 2,789 | 2,725 | 2,725 | 48,400 |
2016/01/08 | 2,821 | 2,841 | 2,785 | 2,785 | 41,400 |
2016/01/07 | 2,879 | 2,899 | 2,844 | 2,845 | 20,400 |
2016/01/06 | 2,870 | 2,899 | 2,851 | 2,881 | 29,000 |
2016/01/05 | 2,794 | 2,864 | 2,779 | 2,864 | 30,300 |
2016/01/04 | 2,869 | 2,869 | 2,793 | 2,797 | 33,600 |