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 |
|---|---|---|---|---|---|
| 2003/12/30 | 494 | 494 | 494 | 494 | 1,000 |
| 2003/12/29 | 485 | 494 | 485 | 494 | 9,000 |
| 2003/12/26 | 494 | 494 | 487 | 487 | 15,000 |
| 2003/12/25 | 486 | 491 | 485 | 491 | 14,000 |
| 2003/12/24 | 485 | 485 | 479 | 485 | 23,000 |
| 2003/12/22 | 484 | 493 | 479 | 491 | 27,000 |
| 2003/12/19 | 488 | 490 | 479 | 483 | 20,000 |
| 2003/12/18 | 486 | 489 | 486 | 488 | 9,000 |
| 2003/12/17 | 490 | 491 | 490 | 491 | 6,000 |
| 2003/12/16 | 485 | 488 | 485 | 488 | 10,000 |
| 2003/12/15 | 497 | 497 | 488 | 488 | 68,000 |
| 2003/12/12 | 482 | 482 | 473 | 482 | 93,000 |
| 2003/12/11 | 467 | 467 | 467 | 467 | 3,000 |
| 2003/12/10 | 472 | 472 | 462 | 462 | 21,000 |
| 2003/12/09 | 470 | 470 | 465 | 469 | 12,000 |
| 2003/12/08 | 471 | 471 | 465 | 470 | 9,000 |
| 2003/12/05 | 472 | 472 | 464 | 469 | 23,000 |
| 2003/12/04 | 462 | 463 | 462 | 462 | 8,000 |
| 2003/12/03 | 461 | 463 | 460 | 462 | 16,000 |
| 2003/12/02 | 462 | 467 | 462 | 462 | 39,000 |
| 2003/12/01 | 458 | 462 | 458 | 462 | 6,000 |
| 2003/11/28 | 460 | 461 | 460 | 460 | 5,000 |
| 2003/11/27 | 467 | 467 | 465 | 465 | 3,000 |
| 2003/11/26 | 479 | 479 | 467 | 467 | 9,000 |
| 2003/11/25 | 479 | 479 | 475 | 477 | 13,000 |
| 2003/11/21 | 464 | 467 | 464 | 467 | 5,000 |
| 2003/11/20 | 459 | 462 | 459 | 460 | 12,000 |
| 2003/11/19 | 460 | 463 | 456 | 458 | 9,000 |
| 2003/11/18 | 478 | 478 | 460 | 460 | 8,000 |
| 2003/11/17 | 480 | 480 | 472 | 474 | 46,000 |
| 2003/11/14 | 474 | 481 | 474 | 480 | 32,000 |
| 2003/11/13 | 474 | 477 | 470 | 471 | 29,000 |
| 2003/11/12 | 478 | 478 | 470 | 470 | 10,000 |
| 2003/11/11 | 478 | 478 | 470 | 470 | 9,000 |
| 2003/11/10 | 477 | 477 | 473 | 473 | 5,000 |
| 2003/11/07 | 477 | 477 | 468 | 468 | 8,000 |
| 2003/11/06 | 492 | 492 | 472 | 472 | 13,000 |
| 2003/11/05 | 481 | 500 | 480 | 493 | 46,000 |
| 2003/11/04 | 464 | 480 | 464 | 480 | 13,000 |
| 2003/10/31 | 464 | 464 | 463 | 463 | 9,000 |
| 2003/10/30 | 465 | 467 | 464 | 464 | 12,000 |
| 2003/10/29 | 464 | 468 | 464 | 467 | 6,000 |
| 2003/10/28 | 465 | 465 | 463 | 463 | 5,000 |
| 2003/10/27 | 464 | 468 | 464 | 468 | 12,000 |
| 2003/10/24 | 470 | 472 | 466 | 472 | 17,000 |
| 2003/10/23 | 476 | 476 | 464 | 464 | 23,000 |
| 2003/10/22 | 475 | 475 | 473 | 475 | 14,000 |
| 2003/10/21 | 466 | 479 | 466 | 479 | 14,000 |
| 2003/10/20 | 464 | 467 | 464 | 465 | 5,000 |
| 2003/10/17 | 480 | 483 | 469 | 469 | 21,000 |
| 2003/10/16 | 481 | 485 | 480 | 485 | 8,000 |
| 2003/10/15 | 489 | 489 | 482 | 485 | 52,000 |
| 2003/10/14 | 485 | 488 | 481 | 488 | 20,000 |
| 2003/10/10 | 475 | 490 | 475 | 485 | 27,000 |
| 2003/10/09 | 473 | 474 | 471 | 474 | 5,000 |
| 2003/10/08 | 477 | 477 | 471 | 473 | 11,000 |
| 2003/10/07 | 486 | 486 | 475 | 477 | 8,000 |
| 2003/10/06 | 485 | 487 | 485 | 486 | 9,000 |
| 2003/10/03 | 482 | 484 | 480 | 484 | 35,000 |
| 2003/10/02 | 476 | 481 | 476 | 481 | 20,000 |
| 2003/10/01 | 471 | 478 | 471 | 478 | 12,000 |
| 2003/09/30 | 481 | 481 | 471 | 472 | 8,000 |
| 2003/09/29 | 485 | 485 | 479 | 483 | 28,000 |
| 2003/09/26 | 468 | 481 | 468 | 480 | 37,000 |
| 2003/09/25 | 486 | 486 | 480 | 481 | 47,000 |
| 2003/09/24 | 487 | 487 | 480 | 483 | 35,000 |
| 2003/09/22 | 476 | 488 | 472 | 488 | 25,000 |
| 2003/09/19 | 479 | 480 | 478 | 478 | 9,000 |
| 2003/09/18 | 486 | 486 | 477 | 478 | 12,000 |
| 2003/09/17 | 486 | 488 | 484 | 484 | 16,000 |
| 2003/09/16 | 493 | 493 | 486 | 486 | 61,000 |
| 2003/09/12 | 476 | 478 | 469 | 478 | 87,000 |
| 2003/09/11 | 474 | 474 | 466 | 466 | 11,000 |
| 2003/09/10 | 469 | 470 | 463 | 469 | 21,000 |
| 2003/09/09 | 471 | 474 | 469 | 469 | 8,000 |
| 2003/09/08 | 476 | 476 | 466 | 470 | 17,000 |
| 2003/09/05 | 469 | 474 | 466 | 466 | 17,000 |
| 2003/09/04 | 469 | 474 | 467 | 467 | 12,000 |
| 2003/09/03 | 468 | 469 | 467 | 468 | 13,000 |
| 2003/09/02 | 470 | 470 | 467 | 467 | 21,000 |
| 2003/09/01 | 480 | 480 | 472 | 472 | 6,000 |
| 2003/08/29 | 474 | 480 | 474 | 478 | 15,000 |
| 2003/08/28 | 488 | 488 | 484 | 484 | 15,000 |
| 2003/08/27 | 490 | 491 | 486 | 488 | 17,000 |
| 2003/08/26 | 493 | 493 | 488 | 488 | 18,000 |
| 2003/08/25 | 492 | 495 | 492 | 495 | 21,000 |
| 2003/08/22 | 486 | 495 | 486 | 491 | 14,000 |
| 2003/08/21 | 485 | 490 | 484 | 486 | 15,000 |
| 2003/08/20 | 489 | 489 | 485 | 485 | 9,000 |
| 2003/08/19 | 492 | 492 | 485 | 486 | 15,000 |
| 2003/08/18 | 492 | 492 | 492 | 492 | 4,000 |
| 2003/08/15 | 491 | 492 | 485 | 491 | 48,000 |
| 2003/08/14 | 479 | 489 | 479 | 489 | 17,000 |
| 2003/08/13 | 478 | 478 | 474 | 478 | 24,000 |
| 2003/08/12 | 478 | 478 | 477 | 477 | 12,000 |
| 2003/08/11 | 478 | 478 | 478 | 478 | 2,000 |
| 2003/08/08 | 481 | 481 | 473 | 473 | 23,000 |
| 2003/08/07 | 484 | 489 | 484 | 486 | 8,000 |
| 2003/08/06 | 478 | 484 | 478 | 484 | 4,000 |
| 2003/08/05 | 480 | 482 | 472 | 479 | 20,000 |
| 2003/08/04 | 486 | 486 | 479 | 479 | 16,000 |
| 2003/08/01 | 488 | 488 | 476 | 476 | 11,000 |
| 2003/07/31 | 483 | 485 | 477 | 477 | 16,000 |
| 2003/07/30 | 473 | 477 | 468 | 473 | 21,000 |
| 2003/07/29 | 493 | 493 | 475 | 476 | 37,000 |
| 2003/07/28 | 493 | 495 | 488 | 492 | 14,000 |
| 2003/07/25 | 495 | 495 | 492 | 492 | 26,000 |
| 2003/07/24 | 484 | 495 | 484 | 495 | 7,000 |
| 2003/07/23 | 484 | 489 | 483 | 484 | 11,000 |
| 2003/07/22 | 492 | 492 | 479 | 483 | 13,000 |
| 2003/07/18 | 495 | 495 | 495 | 495 | 10,000 |
| 2003/07/17 | 485 | 491 | 485 | 491 | 16,000 |
| 2003/07/16 | 491 | 491 | 486 | 487 | 17,000 |
| 2003/07/15 | 496 | 496 | 490 | 490 | 64,000 |
| 2003/07/14 | 487 | 491 | 487 | 491 | 34,000 |
| 2003/07/11 | 476 | 486 | 476 | 482 | 30,000 |
| 2003/07/10 | 484 | 484 | 476 | 476 | 12,000 |
| 2003/07/09 | 485 | 485 | 482 | 483 | 12,000 |
| 2003/07/08 | 490 | 490 | 480 | 481 | 9,000 |
| 2003/07/07 | 485 | 486 | 485 | 485 | 5,000 |
| 2003/07/04 | 480 | 489 | 480 | 489 | 34,000 |
| 2003/07/03 | 475 | 479 | 469 | 475 | 33,000 |
| 2003/07/02 | 456 | 462 | 452 | 457 | 13,000 |
| 2003/07/01 | 443 | 448 | 443 | 447 | 13,000 |
| 2003/06/30 | 452 | 453 | 448 | 448 | 12,000 |
| 2003/06/27 | 455 | 460 | 454 | 454 | 20,000 |
| 2003/06/26 | 455 | 456 | 451 | 455 | 16,000 |
| 2003/06/25 | 451 | 454 | 450 | 452 | 29,000 |
| 2003/06/24 | 460 | 461 | 459 | 460 | 13,000 |
| 2003/06/23 | 467 | 467 | 460 | 466 | 8,000 |
| 2003/06/20 | 472 | 472 | 463 | 468 | 30,000 |
| 2003/06/19 | 474 | 478 | 473 | 473 | 19,000 |
| 2003/06/18 | 489 | 489 | 484 | 484 | 21,000 |
| 2003/06/17 | 490 | 495 | 487 | 487 | 26,000 |
| 2003/06/16 | 492 | 492 | 482 | 490 | 93,000 |
| 2003/06/13 | 481 | 486 | 477 | 477 | 85,000 |
| 2003/06/12 | 483 | 483 | 480 | 480 | 10,000 |
| 2003/06/11 | 467 | 478 | 467 | 478 | 23,000 |
| 2003/06/10 | 464 | 466 | 464 | 466 | 8,000 |
| 2003/06/09 | 473 | 475 | 460 | 468 | 55,000 |
| 2003/06/06 | 471 | 478 | 468 | 478 | 15,000 |
| 2003/06/05 | 484 | 484 | 481 | 481 | 12,000 |
| 2003/06/04 | 483 | 483 | 480 | 480 | 8,000 |
| 2003/06/03 | 487 | 487 | 478 | 487 | 31,000 |
| 2003/06/02 | 487 | 487 | 486 | 486 | 4,000 |
| 2003/05/30 | 488 | 488 | 485 | 487 | 7,000 |
| 2003/05/29 | 480 | 488 | 480 | 488 | 13,000 |
| 2003/05/28 | 472 | 481 | 472 | 480 | 16,000 |
| 2003/05/27 | 469 | 474 | 468 | 468 | 5,000 |
| 2003/05/26 | 486 | 486 | 471 | 474 | 3,000 |
| 2003/05/23 | 476 | 486 | 476 | 486 | 11,000 |
| 2003/05/22 | 476 | 476 | 471 | 471 | 21,000 |
| 2003/05/21 | 492 | 492 | 476 | 480 | 15,000 |
| 2003/05/20 | 492 | 492 | 490 | 490 | 4,000 |
| 2003/05/19 | 499 | 499 | 488 | 489 | 23,000 |
| 2003/05/16 | 497 | 499 | 495 | 499 | 19,000 |
| 2003/05/15 | 500 | 500 | 496 | 497 | 63,000 |
| 2003/05/14 | 495 | 495 | 493 | 493 | 11,000 |
| 2003/05/13 | 495 | 495 | 492 | 495 | 8,000 |
| 2003/05/12 | 498 | 498 | 493 | 494 | 10,000 |
| 2003/05/09 | 492 | 498 | 492 | 498 | 15,000 |
| 2003/05/08 | 489 | 497 | 489 | 497 | 18,000 |
| 2003/05/07 | 500 | 500 | 494 | 494 | 9,000 |
| 2003/05/06 | 494 | 499 | 494 | 499 | 13,000 |
| 2003/05/02 | 487 | 489 | 485 | 489 | 7,000 |
| 2003/05/01 | 492 | 492 | 486 | 487 | 18,000 |
| 2003/04/30 | 493 | 495 | 489 | 491 | 24,000 |
| 2003/04/28 | 495 | 495 | 490 | 493 | 14,000 |
| 2003/04/25 | 488 | 496 | 487 | 490 | 14,000 |
| 2003/04/24 | 478 | 487 | 478 | 483 | 11,000 |
| 2003/04/23 | 469 | 476 | 469 | 475 | 13,000 |
| 2003/04/22 | 493 | 495 | 483 | 484 | 16,000 |
| 2003/04/21 | 498 | 503 | 498 | 503 | 26,000 |
| 2003/04/18 | 491 | 500 | 491 | 493 | 28,000 |
| 2003/04/17 | 481 | 491 | 481 | 491 | 7,000 |
| 2003/04/16 | 504 | 504 | 485 | 491 | 58,000 |
| 2003/04/15 | 489 | 503 | 489 | 499 | 46,000 |
| 2003/04/14 | 469 | 469 | 466 | 466 | 13,000 |
| 2003/04/11 | 457 | 469 | 457 | 459 | 17,000 |
| 2003/04/10 | 466 | 466 | 461 | 462 | 11,000 |
| 2003/04/09 | 456 | 466 | 456 | 466 | 20,000 |
| 2003/04/08 | 467 | 470 | 456 | 456 | 10,000 |
| 2003/04/07 | 470 | 470 | 466 | 466 | 8,000 |
| 2003/04/04 | 480 | 480 | 447 | 465 | 20,000 |
| 2003/04/03 | 460 | 470 | 460 | 470 | 25,000 |
| 2003/04/02 | 469 | 472 | 460 | 465 | 14,000 |
| 2003/04/01 | 472 | 473 | 468 | 468 | 9,000 |
| 2003/03/31 | 470 | 476 | 470 | 472 | 39,000 |
| 2003/03/28 | 499 | 511 | 495 | 510 | 70,000 |
| 2003/03/27 | 475 | 500 | 470 | 500 | 36,000 |
| 2003/03/26 | 463 | 470 | 459 | 470 | 33,000 |
| 2003/03/25 | 465 | 465 | 450 | 463 | 21,000 |
| 2003/03/24 | 455 | 470 | 454 | 470 | 32,000 |
| 2003/03/20 | 444 | 449 | 444 | 449 | 22,000 |
| 2003/03/19 | 430 | 445 | 430 | 443 | 32,000 |
| 2003/03/18 | 424 | 442 | 424 | 440 | 27,000 |
| 2003/03/17 | 415 | 423 | 415 | 420 | 15,000 |
| 2003/03/14 | 416 | 418 | 415 | 415 | 104,000 |
| 2003/03/13 | 417 | 417 | 415 | 415 | 5,000 |
| 2003/03/12 | 414 | 418 | 414 | 416 | 16,000 |
| 2003/03/11 | 418 | 430 | 405 | 428 | 30,000 |
| 2003/03/10 | 413 | 419 | 413 | 417 | 11,000 |
| 2003/03/07 | 440 | 440 | 435 | 435 | 10,000 |
| 2003/03/06 | 434 | 439 | 434 | 438 | 23,000 |
| 2003/03/05 | 432 | 435 | 430 | 430 | 11,000 |
| 2003/03/04 | 430 | 430 | 419 | 429 | 10,000 |
| 2003/03/03 | 405 | 420 | 405 | 420 | 16,000 |
| 2003/02/28 | 405 | 409 | 405 | 408 | 10,000 |
| 2003/02/27 | 403 | 404 | 403 | 404 | 3,000 |
| 2003/02/26 | 405 | 407 | 403 | 403 | 11,000 |
| 2003/02/25 | 430 | 430 | 410 | 410 | 20,000 |
| 2003/02/24 | 435 | 436 | 433 | 435 | 27,000 |
| 2003/02/21 | 430 | 433 | 430 | 433 | 12,000 |
| 2003/02/20 | 438 | 438 | 430 | 433 | 4,000 |
| 2003/02/19 | 438 | 439 | 438 | 438 | 18,000 |
| 2003/02/18 | 419 | 433 | 419 | 433 | 46,000 |
| 2003/02/17 | 413 | 419 | 413 | 419 | 22,000 |
| 2003/02/14 | 413 | 413 | 412 | 413 | 23,000 |
| 2003/02/13 | 413 | 414 | 409 | 410 | 9,000 |
| 2003/02/12 | 409 | 412 | 408 | 412 | 21,000 |
| 2003/02/10 | 408 | 408 | 397 | 406 | 18,000 |
| 2003/02/07 | 400 | 407 | 400 | 407 | 18,000 |
| 2003/02/06 | 410 | 410 | 399 | 406 | 17,000 |
| 2003/02/05 | 403 | 410 | 400 | 408 | 28,000 |
| 2003/02/04 | 404 | 405 | 402 | 402 | 11,000 |
| 2003/02/03 | 388 | 398 | 387 | 397 | 11,000 |
| 2003/01/31 | 391 | 391 | 385 | 388 | 12,000 |
| 2003/01/30 | 387 | 390 | 385 | 386 | 17,000 |
| 2003/01/29 | 402 | 402 | 392 | 392 | 12,000 |
| 2003/01/28 | 397 | 401 | 397 | 401 | 2,000 |
| 2003/01/27 | 405 | 405 | 396 | 396 | 10,000 |
| 2003/01/24 | 407 | 407 | 400 | 400 | 21,000 |
| 2003/01/23 | 395 | 403 | 395 | 403 | 12,000 |
| 2003/01/22 | 395 | 400 | 395 | 396 | 7,000 |
| 2003/01/21 | 399 | 407 | 398 | 400 | 9,000 |
| 2003/01/20 | 394 | 404 | 394 | 404 | 17,000 |
| 2003/01/17 | 390 | 397 | 390 | 393 | 12,000 |
| 2003/01/16 | 395 | 398 | 395 | 398 | 18,000 |
| 2003/01/15 | 384 | 395 | 382 | 395 | 54,000 |
| 2003/01/14 | 385 | 385 | 384 | 384 | 11,000 |
| 2003/01/10 | 390 | 390 | 385 | 385 | 27,000 |
| 2003/01/09 | 390 | 390 | 390 | 390 | 9,000 |
| 2003/01/08 | 397 | 397 | 388 | 390 | 8,000 |
| 2003/01/07 | 392 | 395 | 390 | 393 | 25,000 |
| 2003/01/06 | 390 | 410 | 390 | 407 | 16,000 |