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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,132 | 1,132 | 1,090 | 1,113 | 87,600 |
| 2018/12/27 | 1,090 | 1,126 | 1,082 | 1,117 | 97,600 |
| 2018/12/26 | 1,020 | 1,082 | 1,020 | 1,054 | 113,800 |
| 2018/12/25 | 1,014 | 1,040 | 996 | 1,012 | 110,000 |
| 2018/12/21 | 1,105 | 1,106 | 1,058 | 1,070 | 123,700 |
| 2018/12/20 | 1,150 | 1,162 | 1,103 | 1,106 | 95,000 |
| 2018/12/19 | 1,159 | 1,178 | 1,150 | 1,161 | 66,600 |
| 2018/12/18 | 1,169 | 1,182 | 1,145 | 1,161 | 77,700 |
| 2018/12/17 | 1,186 | 1,213 | 1,178 | 1,195 | 93,300 |
| 2018/12/14 | 1,241 | 1,251 | 1,190 | 1,192 | 125,300 |
| 2018/12/13 | 1,237 | 1,260 | 1,234 | 1,245 | 88,400 |
| 2018/12/12 | 1,234 | 1,249 | 1,224 | 1,234 | 67,700 |
| 2018/12/11 | 1,230 | 1,240 | 1,212 | 1,213 | 60,600 |
| 2018/12/10 | 1,276 | 1,282 | 1,228 | 1,233 | 122,300 |
| 2018/12/07 | 1,295 | 1,306 | 1,278 | 1,288 | 66,700 |
| 2018/12/06 | 1,316 | 1,328 | 1,272 | 1,290 | 95,300 |
| 2018/12/05 | 1,320 | 1,338 | 1,304 | 1,316 | 150,900 |
| 2018/12/04 | 1,421 | 1,425 | 1,332 | 1,341 | 241,300 |
| 2018/12/03 | 1,414 | 1,422 | 1,376 | 1,400 | 156,700 |
| 2018/11/30 | 1,386 | 1,415 | 1,377 | 1,414 | 227,100 |
| 2018/11/29 | 1,345 | 1,386 | 1,343 | 1,386 | 187,500 |
| 2018/11/28 | 1,323 | 1,331 | 1,298 | 1,319 | 127,000 |
| 2018/11/27 | 1,269 | 1,328 | 1,268 | 1,325 | 219,300 |
| 2018/11/26 | 1,234 | 1,263 | 1,197 | 1,255 | 174,600 |
| 2018/11/22 | 1,182 | 1,231 | 1,170 | 1,230 | 200,300 |
| 2018/11/21 | 1,135 | 1,195 | 1,130 | 1,176 | 218,800 |
| 2018/11/20 | 1,138 | 1,170 | 1,127 | 1,157 | 139,100 |
| 2018/11/19 | 1,109 | 1,157 | 1,109 | 1,150 | 113,400 |
| 2018/11/16 | 1,096 | 1,112 | 1,090 | 1,109 | 58,300 |
| 2018/11/15 | 1,074 | 1,103 | 1,069 | 1,098 | 57,400 |
| 2018/11/14 | 1,084 | 1,089 | 1,073 | 1,080 | 87,900 |
| 2018/11/13 | 1,091 | 1,092 | 1,066 | 1,089 | 75,200 |
| 2018/11/12 | 1,107 | 1,133 | 1,107 | 1,116 | 62,500 |
| 2018/11/09 | 1,104 | 1,129 | 1,101 | 1,111 | 90,500 |
| 2018/11/08 | 1,088 | 1,108 | 1,080 | 1,098 | 122,300 |
| 2018/11/07 | 1,106 | 1,113 | 1,081 | 1,085 | 70,400 |
| 2018/11/06 | 1,101 | 1,116 | 1,094 | 1,103 | 46,400 |
| 2018/11/05 | 1,092 | 1,124 | 1,085 | 1,095 | 105,100 |
| 2018/11/02 | 1,087 | 1,112 | 1,081 | 1,106 | 163,000 |
| 2018/11/01 | 1,065 | 1,080 | 1,060 | 1,069 | 85,000 |
| 2018/10/31 | 1,040 | 1,074 | 1,032 | 1,070 | 133,500 |
| 2018/10/30 | 999 | 1,036 | 996 | 1,029 | 144,400 |
| 2018/10/29 | 1,002 | 1,026 | 1,002 | 1,008 | 162,300 |
| 2018/10/26 | 1,006 | 1,027 | 988 | 993 | 166,900 |
| 2018/10/25 | 1,025 | 1,030 | 996 | 997 | 210,400 |
| 2018/10/24 | 1,050 | 1,057 | 1,035 | 1,050 | 95,600 |
| 2018/10/23 | 1,069 | 1,069 | 1,038 | 1,039 | 141,600 |
| 2018/10/22 | 1,050 | 1,093 | 1,048 | 1,072 | 152,600 |
| 2018/10/19 | 1,071 | 1,089 | 1,052 | 1,067 | 178,500 |
| 2018/10/18 | 1,081 | 1,103 | 1,063 | 1,095 | 166,300 |
| 2018/10/17 | 1,041 | 1,080 | 1,040 | 1,080 | 235,700 |
| 2018/10/16 | 1,129 | 1,139 | 1,020 | 1,035 | 590,600 |
| 2018/10/15 | 1,122 | 1,135 | 1,092 | 1,135 | 313,500 |
| 2018/10/12 | 1,204 | 1,204 | 1,122 | 1,122 | 712,500 |
| 2018/10/11 | 1,261 | 1,309 | 1,234 | 1,264 | 451,000 |
| 2018/10/10 | 1,215 | 1,231 | 1,201 | 1,217 | 65,500 |
| 2018/10/09 | 1,229 | 1,231 | 1,202 | 1,207 | 100,200 |
| 2018/10/05 | 1,244 | 1,253 | 1,225 | 1,238 | 82,500 |
| 2018/10/04 | 1,282 | 1,282 | 1,247 | 1,250 | 74,200 |
| 2018/10/03 | 1,287 | 1,296 | 1,266 | 1,269 | 81,200 |
| 2018/10/02 | 1,318 | 1,318 | 1,273 | 1,283 | 92,400 |
| 2018/10/01 | 1,291 | 1,304 | 1,278 | 1,295 | 90,500 |
| 2018/09/28 | 1,293 | 1,312 | 1,280 | 1,293 | 68,600 |
| 2018/09/27 | 1,339 | 1,343 | 1,276 | 1,281 | 115,500 |
| 2018/09/26 | 1,300 | 1,328 | 1,289 | 1,328 | 125,200 |
| 2018/09/25 | 1,266 | 1,287 | 1,256 | 1,286 | 112,200 |
| 2018/09/21 | 1,248 | 1,260 | 1,229 | 1,254 | 129,200 |
| 2018/09/20 | 1,240 | 1,250 | 1,227 | 1,234 | 175,000 |
| 2018/09/19 | 1,197 | 1,218 | 1,185 | 1,215 | 97,200 |
| 2018/09/18 | 1,143 | 1,184 | 1,135 | 1,176 | 107,100 |
| 2018/09/14 | 1,144 | 1,157 | 1,136 | 1,144 | 164,100 |
| 2018/09/13 | 1,134 | 1,157 | 1,133 | 1,150 | 95,900 |
| 2018/09/12 | 1,140 | 1,152 | 1,119 | 1,132 | 61,000 |
| 2018/09/11 | 1,143 | 1,150 | 1,133 | 1,140 | 95,400 |
| 2018/09/10 | 1,146 | 1,159 | 1,138 | 1,140 | 48,400 |
| 2018/09/07 | 1,130 | 1,141 | 1,119 | 1,138 | 95,000 |
| 2018/09/06 | 1,155 | 1,158 | 1,142 | 1,145 | 92,000 |
| 2018/09/05 | 1,215 | 1,226 | 1,165 | 1,167 | 142,500 |
| 2018/09/04 | 1,184 | 1,233 | 1,176 | 1,218 | 232,800 |
| 2018/09/03 | 1,173 | 1,186 | 1,142 | 1,154 | 102,500 |
| 2018/08/31 | 1,180 | 1,192 | 1,174 | 1,177 | 107,500 |
| 2018/08/30 | 1,191 | 1,199 | 1,179 | 1,190 | 94,600 |
| 2018/08/29 | 1,194 | 1,216 | 1,184 | 1,188 | 125,100 |
| 2018/08/28 | 1,198 | 1,204 | 1,184 | 1,199 | 172,600 |
| 2018/08/27 | 1,183 | 1,205 | 1,173 | 1,198 | 137,200 |
| 2018/08/24 | 1,179 | 1,184 | 1,164 | 1,184 | 106,300 |
| 2018/08/23 | 1,159 | 1,173 | 1,143 | 1,162 | 132,000 |
| 2018/08/22 | 1,167 | 1,174 | 1,149 | 1,165 | 108,000 |
| 2018/08/21 | 1,161 | 1,176 | 1,149 | 1,168 | 64,400 |
| 2018/08/20 | 1,157 | 1,177 | 1,145 | 1,162 | 129,100 |
| 2018/08/17 | 1,147 | 1,196 | 1,147 | 1,167 | 177,700 |
| 2018/08/16 | 1,210 | 1,221 | 1,127 | 1,150 | 546,400 |
| 2018/08/15 | 1,302 | 1,309 | 1,259 | 1,261 | 94,700 |
| 2018/08/14 | 1,268 | 1,302 | 1,268 | 1,300 | 81,000 |
| 2018/08/13 | 1,298 | 1,301 | 1,258 | 1,263 | 102,300 |
| 2018/08/10 | 1,305 | 1,326 | 1,305 | 1,308 | 65,900 |
| 2018/08/09 | 1,319 | 1,319 | 1,299 | 1,309 | 52,800 |
| 2018/08/08 | 1,311 | 1,344 | 1,301 | 1,322 | 108,500 |
| 2018/08/07 | 1,295 | 1,315 | 1,290 | 1,310 | 72,700 |
| 2018/08/06 | 1,315 | 1,330 | 1,300 | 1,306 | 120,100 |
| 2018/08/03 | 1,357 | 1,359 | 1,313 | 1,317 | 197,600 |
| 2018/08/02 | 1,369 | 1,389 | 1,352 | 1,355 | 120,500 |
| 2018/08/01 | 1,374 | 1,398 | 1,370 | 1,394 | 94,600 |
| 2018/07/31 | 1,403 | 1,403 | 1,375 | 1,386 | 134,900 |
| 2018/07/30 | 1,404 | 1,421 | 1,400 | 1,410 | 117,500 |
| 2018/07/27 | 1,422 | 1,432 | 1,391 | 1,411 | 162,900 |
| 2018/07/26 | 1,400 | 1,420 | 1,383 | 1,417 | 167,600 |
| 2018/07/25 | 1,420 | 1,423 | 1,378 | 1,383 | 200,500 |
| 2018/07/24 | 1,439 | 1,446 | 1,404 | 1,414 | 164,600 |
| 2018/07/23 | 1,439 | 1,439 | 1,395 | 1,429 | 384,500 |
| 2018/07/20 | 1,507 | 1,545 | 1,462 | 1,481 | 292,400 |
| 2018/07/19 | 1,530 | 1,585 | 1,512 | 1,517 | 281,600 |
| 2018/07/18 | 1,497 | 1,551 | 1,497 | 1,513 | 235,000 |
| 2018/07/17 | 1,592 | 1,597 | 1,492 | 1,497 | 330,400 |
| 2018/07/13 | 1,780 | 1,793 | 1,566 | 1,591 | 618,400 |
| 2018/07/12 | 1,672 | 1,752 | 1,672 | 1,740 | 324,400 |
| 2018/07/11 | 1,652 | 1,664 | 1,625 | 1,656 | 117,100 |
| 2018/07/10 | 1,668 | 1,688 | 1,654 | 1,675 | 160,200 |
| 2018/07/09 | 1,608 | 1,661 | 1,594 | 1,648 | 118,700 |
| 2018/07/06 | 1,593 | 1,605 | 1,573 | 1,595 | 92,100 |
| 2018/07/05 | 1,600 | 1,610 | 1,572 | 1,578 | 86,900 |
| 2018/07/04 | 1,595 | 1,604 | 1,571 | 1,598 | 107,600 |
| 2018/07/03 | 1,612 | 1,665 | 1,597 | 1,614 | 174,200 |
| 2018/07/02 | 1,670 | 1,684 | 1,591 | 1,597 | 130,300 |
| 2018/06/29 | 1,667 | 1,675 | 1,646 | 1,669 | 85,600 |
| 2018/06/28 | 1,666 | 1,699 | 1,664 | 1,669 | 78,800 |
| 2018/06/27 | 1,651 | 1,695 | 1,645 | 1,690 | 90,000 |
| 2018/06/26 | 1,672 | 1,700 | 1,654 | 1,664 | 158,800 |
| 2018/06/25 | 1,694 | 1,705 | 1,677 | 1,701 | 112,300 |
| 2018/06/22 | 1,683 | 1,703 | 1,671 | 1,696 | 120,100 |
| 2018/06/21 | 1,703 | 1,711 | 1,680 | 1,701 | 125,500 |
| 2018/06/20 | 1,685 | 1,701 | 1,662 | 1,697 | 209,300 |
| 2018/06/19 | 1,662 | 1,709 | 1,660 | 1,676 | 141,300 |
| 2018/06/18 | 1,702 | 1,712 | 1,676 | 1,686 | 116,000 |
| 2018/06/15 | 1,660 | 1,705 | 1,660 | 1,685 | 206,300 |
| 2018/06/14 | 1,637 | 1,680 | 1,623 | 1,662 | 123,900 |
| 2018/06/13 | 1,654 | 1,710 | 1,638 | 1,640 | 231,000 |
| 2018/06/12 | 1,624 | 1,656 | 1,602 | 1,645 | 184,400 |
| 2018/06/11 | 1,594 | 1,640 | 1,593 | 1,622 | 190,000 |
| 2018/06/08 | 1,581 | 1,617 | 1,575 | 1,580 | 244,400 |
| 2018/06/07 | 1,515 | 1,576 | 1,515 | 1,574 | 213,200 |
| 2018/06/06 | 1,495 | 1,514 | 1,480 | 1,507 | 64,800 |
| 2018/06/05 | 1,488 | 1,496 | 1,471 | 1,495 | 79,900 |
| 2018/06/04 | 1,520 | 1,538 | 1,481 | 1,505 | 166,600 |
| 2018/06/01 | 1,473 | 1,489 | 1,443 | 1,485 | 134,400 |
| 2018/05/31 | 1,445 | 1,493 | 1,436 | 1,491 | 296,200 |
| 2018/05/30 | 1,428 | 1,428 | 1,391 | 1,408 | 114,800 |
| 2018/05/29 | 1,406 | 1,444 | 1,405 | 1,441 | 169,500 |
| 2018/05/28 | 1,422 | 1,426 | 1,391 | 1,397 | 74,300 |
| 2018/05/25 | 1,410 | 1,436 | 1,408 | 1,422 | 126,700 |
| 2018/05/24 | 1,411 | 1,425 | 1,390 | 1,410 | 120,000 |
| 2018/05/23 | 1,393 | 1,407 | 1,389 | 1,407 | 80,700 |
| 2018/05/22 | 1,402 | 1,410 | 1,386 | 1,399 | 84,200 |
| 2018/05/21 | 1,412 | 1,427 | 1,395 | 1,402 | 86,200 |
| 2018/05/18 | 1,396 | 1,413 | 1,390 | 1,404 | 85,100 |
| 2018/05/17 | 1,400 | 1,411 | 1,384 | 1,392 | 100,500 |
| 2018/05/16 | 1,429 | 1,435 | 1,400 | 1,404 | 85,200 |
| 2018/05/15 | 1,437 | 1,438 | 1,404 | 1,425 | 148,100 |
| 2018/05/14 | 1,415 | 1,440 | 1,408 | 1,439 | 115,800 |
| 2018/05/11 | 1,386 | 1,422 | 1,381 | 1,418 | 148,900 |
| 2018/05/10 | 1,372 | 1,387 | 1,365 | 1,382 | 108,100 |
| 2018/05/09 | 1,384 | 1,384 | 1,361 | 1,376 | 122,200 |
| 2018/05/08 | 1,384 | 1,404 | 1,372 | 1,385 | 131,200 |
| 2018/05/07 | 1,401 | 1,402 | 1,363 | 1,386 | 115,400 |
| 2018/05/02 | 1,384 | 1,412 | 1,361 | 1,406 | 253,200 |
| 2018/05/01 | 1,390 | 1,390 | 1,364 | 1,381 | 175,400 |
| 2018/04/27 | 1,410 | 1,433 | 1,402 | 1,404 | 124,600 |
| 2018/04/26 | 1,410 | 1,411 | 1,391 | 1,408 | 148,600 |
| 2018/04/25 | 1,424 | 1,432 | 1,414 | 1,420 | 125,900 |
| 2018/04/24 | 1,435 | 1,443 | 1,421 | 1,431 | 73,400 |
| 2018/04/23 | 1,438 | 1,455 | 1,423 | 1,424 | 126,500 |
| 2018/04/20 | 1,453 | 1,457 | 1,432 | 1,435 | 153,400 |
| 2018/04/19 | 1,467 | 1,471 | 1,436 | 1,458 | 175,600 |
| 2018/04/18 | 1,451 | 1,472 | 1,428 | 1,462 | 171,000 |
| 2018/04/17 | 1,477 | 1,490 | 1,443 | 1,448 | 130,700 |
| 2018/04/16 | 1,473 | 1,502 | 1,468 | 1,478 | 119,700 |
| 2018/04/13 | 1,500 | 1,532 | 1,428 | 1,484 | 338,200 |
| 2018/04/12 | 1,500 | 1,518 | 1,474 | 1,484 | 126,600 |
| 2018/04/11 | 1,507 | 1,507 | 1,478 | 1,500 | 100,700 |
| 2018/04/10 | 1,532 | 1,541 | 1,510 | 1,515 | 100,000 |
| 2018/04/09 | 1,537 | 1,555 | 1,536 | 1,547 | 73,300 |
| 2018/04/06 | 1,562 | 1,576 | 1,545 | 1,549 | 105,400 |
| 2018/04/05 | 1,600 | 1,612 | 1,566 | 1,575 | 83,700 |
| 2018/04/04 | 1,570 | 1,605 | 1,567 | 1,594 | 150,400 |
| 2018/04/03 | 1,481 | 1,587 | 1,481 | 1,570 | 213,700 |
| 2018/04/02 | 1,512 | 1,523 | 1,501 | 1,503 | 81,100 |
| 2018/03/30 | 1,488 | 1,518 | 1,485 | 1,510 | 86,700 |
| 2018/03/29 | 1,470 | 1,490 | 1,453 | 1,480 | 115,600 |
| 2018/03/28 | 1,408 | 1,462 | 1,404 | 1,451 | 144,600 |
| 2018/03/27 | 1,377 | 1,424 | 1,375 | 1,421 | 139,000 |
| 2018/03/26 | 1,359 | 1,367 | 1,335 | 1,367 | 144,500 |
| 2018/03/23 | 1,414 | 1,445 | 1,388 | 1,389 | 147,400 |
| 2018/03/22 | 1,479 | 1,501 | 1,463 | 1,474 | 92,300 |
| 2018/03/20 | 1,480 | 1,496 | 1,471 | 1,481 | 86,600 |
| 2018/03/19 | 1,515 | 1,522 | 1,481 | 1,495 | 81,500 |
| 2018/03/16 | 1,538 | 1,552 | 1,521 | 1,527 | 69,000 |
| 2018/03/15 | 1,519 | 1,541 | 1,489 | 1,537 | 150,600 |
| 2018/03/14 | 1,536 | 1,555 | 1,530 | 1,546 | 94,100 |
| 2018/03/13 | 1,507 | 1,557 | 1,492 | 1,556 | 137,900 |
| 2018/03/12 | 1,520 | 1,524 | 1,502 | 1,517 | 75,100 |
| 2018/03/09 | 1,533 | 1,540 | 1,479 | 1,490 | 142,800 |
| 2018/03/08 | 1,572 | 1,572 | 1,511 | 1,515 | 87,400 |
| 2018/03/07 | 1,582 | 1,603 | 1,545 | 1,547 | 109,500 |
| 2018/03/06 | 1,550 | 1,597 | 1,528 | 1,582 | 147,300 |
| 2018/03/05 | 1,551 | 1,573 | 1,515 | 1,525 | 144,900 |
| 2018/03/02 | 1,482 | 1,565 | 1,480 | 1,559 | 390,700 |
| 2018/03/01 | 1,533 | 1,536 | 1,482 | 1,491 | 172,500 |
| 2018/02/28 | 1,563 | 1,585 | 1,546 | 1,546 | 142,300 |
| 2018/02/27 | 1,559 | 1,580 | 1,544 | 1,570 | 136,800 |
| 2018/02/26 | 1,540 | 1,561 | 1,525 | 1,547 | 139,500 |
| 2018/02/23 | 1,554 | 1,561 | 1,532 | 1,545 | 130,700 |
| 2018/02/22 | 1,553 | 1,566 | 1,531 | 1,554 | 149,100 |
| 2018/02/21 | 1,551 | 1,595 | 1,543 | 1,563 | 146,000 |
| 2018/02/20 | 1,543 | 1,563 | 1,528 | 1,551 | 96,600 |
| 2018/02/19 | 1,529 | 1,548 | 1,510 | 1,546 | 147,000 |
| 2018/02/16 | 1,489 | 1,513 | 1,470 | 1,507 | 170,600 |
| 2018/02/15 | 1,462 | 1,495 | 1,445 | 1,479 | 187,900 |
| 2018/02/14 | 1,490 | 1,498 | 1,438 | 1,457 | 219,700 |
| 2018/02/13 | 1,502 | 1,525 | 1,481 | 1,487 | 290,200 |
| 2018/02/09 | 1,457 | 1,489 | 1,450 | 1,487 | 208,200 |
| 2018/02/08 | 1,526 | 1,553 | 1,524 | 1,534 | 180,700 |
| 2018/02/07 | 1,549 | 1,566 | 1,497 | 1,498 | 232,200 |
| 2018/02/06 | 1,495 | 1,518 | 1,445 | 1,491 | 318,700 |
| 2018/02/05 | 1,631 | 1,633 | 1,587 | 1,600 | 188,600 |
| 2018/02/02 | 1,615 | 1,669 | 1,613 | 1,662 | 296,200 |
| 2018/02/01 | 1,555 | 1,610 | 1,553 | 1,608 | 148,300 |
| 2018/01/31 | 1,553 | 1,580 | 1,549 | 1,549 | 140,800 |
| 2018/01/30 | 1,587 | 1,591 | 1,550 | 1,556 | 150,600 |
| 2018/01/29 | 1,583 | 1,606 | 1,577 | 1,579 | 144,100 |
| 2018/01/26 | 1,601 | 1,611 | 1,561 | 1,570 | 248,600 |
| 2018/01/25 | 1,619 | 1,620 | 1,580 | 1,588 | 208,400 |
| 2018/01/24 | 1,648 | 1,666 | 1,613 | 1,619 | 321,200 |
| 2018/01/23 | 1,642 | 1,663 | 1,628 | 1,648 | 206,300 |
| 2018/01/22 | 1,623 | 1,654 | 1,612 | 1,630 | 278,500 |
| 2018/01/19 | 1,589 | 1,637 | 1,582 | 1,622 | 263,000 |
| 2018/01/18 | 1,685 | 1,691 | 1,585 | 1,597 | 314,500 |
| 2018/01/17 | 1,715 | 1,734 | 1,659 | 1,670 | 444,400 |
| 2018/01/16 | 1,694 | 1,749 | 1,694 | 1,715 | 422,000 |
| 2018/01/15 | 1,648 | 1,694 | 1,643 | 1,669 | 329,600 |
| 2018/01/12 | 1,545 | 1,640 | 1,514 | 1,638 | 1,129,900 |
| 2018/01/11 | 1,452 | 1,481 | 1,442 | 1,479 | 284,900 |
| 2018/01/10 | 1,460 | 1,467 | 1,432 | 1,454 | 418,600 |
| 2018/01/09 | 1,485 | 1,489 | 1,457 | 1,474 | 372,100 |
| 2018/01/05 | 1,602 | 1,604 | 1,487 | 1,490 | 729,500 |
| 2018/01/04 | 1,569 | 1,618 | 1,569 | 1,600 | 479,500 |