松屋(8237)の株価時系列情報
松屋(8237)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 |
---|---|---|---|---|---|
1994/12/30 | 672 | 672 | 672 | 672 | 10,000 |
1994/12/29 | 672 | 672 | 672 | 672 | 1,000 |
1994/12/28 | 674 | 674 | 674 | 674 | 2,000 |
1994/12/27 | 693 | 694 | 692 | 694 | 8,000 |
1994/12/26 | 691 | 700 | 689 | 694 | 84,000 |
1994/12/22 | 711 | 713 | 701 | 701 | 23,000 |
1994/12/21 | 706 | 710 | 706 | 710 | 7,000 |
1994/12/20 | 705 | 705 | 704 | 704 | 9,000 |
1994/12/19 | 704 | 710 | 704 | 704 | 8,000 |
1994/12/16 | 699 | 715 | 699 | 704 | 18,000 |
1994/12/15 | 700 | 710 | 700 | 700 | 28,000 |
1994/12/14 | 673 | 674 | 673 | 674 | 9,000 |
1994/12/13 | 700 | 700 | 699 | 699 | 21,000 |
1994/12/09 | 690 | 700 | 690 | 700 | 30,000 |
1994/12/08 | 690 | 690 | 690 | 690 | 3,000 |
1994/12/07 | 696 | 700 | 684 | 700 | 50,000 |
1994/12/06 | 672 | 698 | 672 | 698 | 69,000 |
1994/12/05 | 642 | 672 | 640 | 672 | 36,000 |
1994/12/02 | 629 | 629 | 622 | 622 | 3,000 |
1994/12/01 | 630 | 630 | 630 | 630 | 3,000 |
1994/11/28 | 650 | 650 | 641 | 650 | 6,000 |
1994/11/25 | 640 | 640 | 640 | 640 | 9,000 |
1994/11/24 | 605 | 605 | 605 | 605 | 12,000 |
1994/11/22 | 645 | 645 | 645 | 645 | 1,000 |
1994/11/21 | 645 | 645 | 645 | 645 | 4,000 |
1994/11/17 | 664 | 675 | 664 | 675 | 19,000 |
1994/11/16 | 650 | 665 | 650 | 665 | 20,000 |
1994/11/15 | 620 | 620 | 620 | 620 | 1,000 |
1994/11/14 | 625 | 626 | 625 | 626 | 4,000 |
1994/11/11 | 630 | 630 | 625 | 625 | 9,000 |
1994/11/10 | 632 | 632 | 632 | 632 | 1,000 |
1994/11/08 | 632 | 632 | 632 | 632 | 1,000 |
1994/11/07 | 660 | 660 | 650 | 650 | 2,000 |
1994/11/04 | 650 | 650 | 650 | 650 | 3,000 |
1994/11/02 | 640 | 640 | 631 | 631 | 4,000 |
1994/11/01 | 640 | 640 | 640 | 640 | 6,000 |
1994/10/25 | 680 | 680 | 670 | 670 | 19,000 |
1994/10/24 | 685 | 685 | 670 | 670 | 10,000 |
1994/10/21 | 670 | 670 | 670 | 670 | 19,000 |
1994/10/19 | 670 | 670 | 670 | 670 | 1,000 |
1994/10/18 | 658 | 690 | 658 | 690 | 32,000 |
1994/10/17 | 628 | 658 | 628 | 658 | 10,000 |
1994/10/14 | 626 | 626 | 625 | 625 | 8,000 |
1994/10/13 | 621 | 621 | 621 | 621 | 10,000 |
1994/10/12 | 635 | 635 | 635 | 635 | 3,000 |
1994/10/11 | 626 | 626 | 625 | 625 | 6,000 |
1994/10/07 | 625 | 625 | 625 | 625 | 2,000 |
1994/10/06 | 625 | 625 | 625 | 625 | 2,000 |
1994/10/05 | 666 | 666 | 666 | 666 | 5,000 |
1994/10/04 | 646 | 646 | 646 | 646 | 1,000 |
1994/09/30 | 616 | 616 | 616 | 616 | 2,000 |
1994/09/29 | 616 | 616 | 616 | 616 | 5,000 |
1994/09/28 | 616 | 617 | 616 | 617 | 5,000 |
1994/09/27 | 635 | 635 | 610 | 610 | 6,000 |
1994/09/22 | 650 | 650 | 641 | 641 | 9,000 |
1994/09/21 | 650 | 650 | 645 | 645 | 4,000 |
1994/09/20 | 660 | 660 | 660 | 660 | 2,000 |
1994/09/19 | 676 | 680 | 676 | 680 | 23,000 |
1994/09/16 | 655 | 665 | 655 | 665 | 17,000 |
1994/09/14 | 640 | 640 | 635 | 635 | 4,000 |
1994/09/13 | 646 | 646 | 645 | 646 | 6,000 |
1994/09/12 | 645 | 646 | 645 | 646 | 2,000 |
1994/09/09 | 646 | 646 | 645 | 645 | 6,000 |
1994/09/08 | 642 | 642 | 642 | 642 | 2,000 |
1994/09/07 | 671 | 671 | 641 | 641 | 6,000 |
1994/09/06 | 680 | 680 | 661 | 661 | 11,000 |
1994/09/05 | 691 | 710 | 681 | 681 | 8,000 |
1994/09/02 | 692 | 692 | 692 | 692 | 1,000 |
1994/08/31 | 701 | 709 | 701 | 709 | 3,000 |
1994/08/26 | 711 | 711 | 701 | 701 | 7,000 |
1994/08/25 | 710 | 710 | 700 | 710 | 20,000 |
1994/08/24 | 685 | 696 | 682 | 696 | 16,000 |
1994/08/23 | 682 | 685 | 682 | 685 | 15,000 |
1994/08/19 | 682 | 682 | 668 | 668 | 10,000 |
1994/08/17 | 698 | 698 | 682 | 682 | 9,000 |
1994/08/16 | 704 | 704 | 698 | 698 | 2,000 |
1994/08/15 | 685 | 704 | 685 | 704 | 1,343,000 |
1994/08/12 | 685 | 686 | 685 | 685 | 9,000 |
1994/08/11 | 690 | 690 | 690 | 690 | 2,000 |
1994/08/10 | 690 | 690 | 671 | 671 | 4,000 |
1994/08/09 | 688 | 690 | 688 | 690 | 3,000 |
1994/08/08 | 690 | 690 | 685 | 685 | 1,303,000 |
1994/08/05 | 689 | 689 | 680 | 680 | 9,000 |
1994/08/04 | 688 | 688 | 685 | 687 | 4,000 |
1994/08/03 | 691 | 691 | 690 | 690 | 15,000 |
1994/08/02 | 689 | 690 | 689 | 690 | 3,000 |
1994/08/01 | 690 | 690 | 690 | 690 | 1,000 |
1994/07/29 | 670 | 689 | 670 | 689 | 4,000 |
1994/07/28 | 690 | 690 | 690 | 690 | 3,000 |
1994/07/27 | 690 | 690 | 690 | 690 | 8,000 |
1994/07/26 | 689 | 690 | 689 | 690 | 3,000 |
1994/07/25 | 700 | 700 | 700 | 700 | 7,000 |
1994/07/22 | 706 | 706 | 700 | 700 | 11,000 |
1994/07/21 | 705 | 705 | 705 | 705 | 2,000 |
1994/07/20 | 702 | 705 | 695 | 695 | 21,000 |
1994/07/19 | 705 | 705 | 695 | 695 | 3,000 |
1994/07/18 | 710 | 712 | 705 | 705 | 9,000 |
1994/07/15 | 700 | 719 | 700 | 700 | 48,000 |
1994/07/14 | 693 | 695 | 690 | 695 | 12,000 |
1994/07/13 | 671 | 673 | 671 | 673 | 5,000 |
1994/07/12 | 683 | 684 | 665 | 671 | 6,000 |
1994/07/11 | 675 | 685 | 665 | 685 | 5,000 |
1994/07/08 | 685 | 685 | 665 | 665 | 2,000 |
1994/07/07 | 687 | 688 | 684 | 686 | 8,000 |
1994/07/06 | 687 | 705 | 687 | 698 | 30,000 |
1994/07/05 | 645 | 677 | 645 | 677 | 14,000 |
1994/07/04 | 634 | 644 | 634 | 644 | 24,000 |
1994/07/01 | 635 | 635 | 633 | 634 | 19,000 |
1994/06/30 | 635 | 645 | 635 | 635 | 30,000 |
1994/06/29 | 645 | 645 | 641 | 645 | 10,000 |
1994/06/28 | 647 | 656 | 647 | 655 | 23,000 |
1994/06/27 | 660 | 660 | 645 | 647 | 15,000 |
1994/06/24 | 671 | 671 | 670 | 670 | 26,000 |
1994/06/23 | 672 | 672 | 672 | 672 | 9,000 |
1994/06/22 | 682 | 682 | 672 | 672 | 16,000 |
1994/06/21 | 690 | 690 | 682 | 682 | 9,000 |
1994/06/20 | 700 | 700 | 685 | 690 | 4,000 |
1994/06/17 | 690 | 700 | 690 | 700 | 12,000 |
1994/06/16 | 708 | 715 | 683 | 683 | 41,000 |
1994/06/15 | 681 | 709 | 681 | 709 | 22,000 |
1994/06/14 | 686 | 686 | 680 | 680 | 10,000 |
1994/06/13 | 680 | 680 | 676 | 676 | 5,000 |
1994/06/10 | 672 | 680 | 672 | 680 | 12,000 |
1994/06/07 | 697 | 697 | 697 | 697 | 5,000 |
1994/06/06 | 699 | 699 | 675 | 675 | 12,000 |
1994/06/03 | 701 | 701 | 700 | 700 | 6,000 |
1994/06/02 | 671 | 671 | 671 | 671 | 8,000 |
1994/06/01 | 670 | 670 | 670 | 670 | 10,000 |
1994/05/31 | 680 | 680 | 680 | 680 | 10,000 |
1994/05/30 | 700 | 700 | 700 | 700 | 1,000 |
1994/05/26 | 700 | 700 | 700 | 700 | 24,000 |
1994/05/25 | 715 | 715 | 700 | 700 | 10,000 |
1994/05/24 | 700 | 700 | 685 | 685 | 10,000 |
1994/05/23 | 671 | 672 | 671 | 672 | 5,000 |
1994/05/19 | 695 | 695 | 695 | 695 | 2,000 |
1994/05/17 | 720 | 724 | 715 | 715 | 20,000 |
1994/05/16 | 696 | 710 | 696 | 710 | 21,000 |
1994/05/13 | 672 | 699 | 672 | 699 | 9,000 |
1994/05/12 | 671 | 671 | 671 | 671 | 4,000 |
1994/05/11 | 661 | 662 | 657 | 659 | 19,000 |
1994/05/10 | 671 | 671 | 671 | 671 | 5,000 |
1994/05/09 | 690 | 690 | 690 | 690 | 2,000 |
1994/05/06 | 685 | 690 | 685 | 690 | 8,000 |
1994/04/28 | 671 | 671 | 655 | 655 | 8,000 |
1994/04/27 | 700 | 700 | 700 | 700 | 1,000 |
1994/04/25 | 710 | 725 | 710 | 724 | 10,000 |
1994/04/22 | 720 | 720 | 720 | 720 | 1,000 |
1994/04/21 | 735 | 735 | 721 | 721 | 14,000 |
1994/04/20 | 723 | 730 | 723 | 723 | 30,000 |
1994/04/18 | 730 | 743 | 720 | 720 | 35,000 |
1994/04/15 | 710 | 730 | 710 | 730 | 31,000 |
1994/04/14 | 692 | 702 | 692 | 700 | 16,000 |
1994/04/13 | 675 | 689 | 670 | 682 | 35,000 |
1994/04/12 | 689 | 689 | 675 | 675 | 11,000 |
1994/04/11 | 689 | 689 | 689 | 689 | 1,000 |
1994/04/08 | 650 | 660 | 650 | 660 | 2,000 |
1994/04/07 | 650 | 650 | 649 | 649 | 8,000 |
1994/04/06 | 643 | 650 | 643 | 650 | 3,000 |
1994/04/05 | 659 | 659 | 640 | 640 | 14,000 |
1994/04/04 | 659 | 659 | 654 | 654 | 2,000 |
1994/04/01 | 659 | 661 | 659 | 661 | 2,000 |
1994/03/31 | 659 | 659 | 659 | 659 | 6,000 |
1994/03/29 | 699 | 699 | 699 | 699 | 1,000 |
1994/03/25 | 726 | 726 | 726 | 726 | 11,000 |
1994/03/24 | 725 | 725 | 724 | 725 | 20,000 |
1994/03/23 | 712 | 730 | 710 | 725 | 3,036,000 |
1994/03/22 | 709 | 711 | 699 | 711 | 3,033,000 |
1994/03/18 | 705 | 709 | 699 | 709 | 14,000 |
1994/03/17 | 689 | 704 | 688 | 704 | 26,000 |
1994/03/16 | 681 | 700 | 681 | 695 | 57,000 |
1994/03/15 | 648 | 680 | 648 | 680 | 51,000 |
1994/03/14 | 649 | 649 | 648 | 648 | 4,000 |
1994/03/11 | 630 | 640 | 630 | 640 | 20,000 |
1994/03/10 | 620 | 632 | 620 | 630 | 10,000 |
1994/03/09 | 625 | 625 | 625 | 625 | 6,000 |
1994/03/08 | 649 | 649 | 649 | 649 | 1,000 |
1994/03/07 | 651 | 661 | 650 | 650 | 7,000 |
1994/03/04 | 660 | 665 | 651 | 651 | 6,000 |
1994/03/03 | 655 | 655 | 655 | 655 | 3,000 |
1994/03/02 | 675 | 675 | 665 | 665 | 7,000 |
1994/03/01 | 675 | 675 | 675 | 675 | 8,000 |
1994/02/28 | 677 | 677 | 675 | 675 | 2,000 |
1994/02/25 | 677 | 677 | 667 | 667 | 68,000 |
1994/02/24 | 658 | 687 | 652 | 687 | 6,000 |
1994/02/23 | 658 | 658 | 658 | 658 | 4,000 |
1994/02/22 | 670 | 690 | 669 | 690 | 8,000 |
1994/02/18 | 690 | 690 | 685 | 690 | 19,000 |
1994/02/17 | 660 | 695 | 660 | 690 | 12,000 |
1994/02/16 | 660 | 660 | 660 | 660 | 10,000 |
1994/02/15 | 644 | 660 | 635 | 660 | 27,000 |
1994/02/10 | 675 | 684 | 675 | 684 | 6,000 |
1994/02/09 | 680 | 680 | 670 | 675 | 11,000 |
1994/02/08 | 680 | 700 | 680 | 695 | 17,000 |
1994/02/07 | 670 | 670 | 670 | 670 | 7,000 |
1994/02/04 | 670 | 675 | 665 | 665 | 14,000 |
1994/02/03 | 674 | 674 | 670 | 670 | 10,000 |
1994/02/02 | 669 | 672 | 660 | 668 | 24,000 |
1994/02/01 | 655 | 660 | 650 | 660 | 19,000 |
1994/01/31 | 630 | 665 | 630 | 665 | 45,000 |
1994/01/28 | 610 | 630 | 610 | 630 | 16,000 |
1994/01/27 | 601 | 602 | 595 | 595 | 21,000 |
1994/01/26 | 584 | 584 | 581 | 581 | 3,000 |
1994/01/25 | 568 | 585 | 568 | 585 | 7,000 |
1994/01/24 | 585 | 585 | 571 | 571 | 2,000 |
1994/01/21 | 585 | 585 | 585 | 585 | 1,000 |
1994/01/20 | 609 | 609 | 605 | 605 | 7,000 |
1994/01/19 | 609 | 609 | 609 | 609 | 10,000 |
1994/01/18 | 605 | 605 | 600 | 605 | 15,000 |
1994/01/17 | 581 | 605 | 581 | 605 | 23,000 |
1994/01/14 | 575 | 590 | 575 | 590 | 8,000 |
1994/01/13 | 576 | 580 | 576 | 580 | 7,000 |
1994/01/12 | 579 | 579 | 570 | 570 | 3,000 |
1994/01/10 | 580 | 590 | 580 | 580 | 8,000 |
1994/01/07 | 566 | 570 | 566 | 570 | 3,000 |
1994/01/06 | 575 | 575 | 566 | 566 | 11,000 |