日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 1,690 1,775 1,690 1,740 25,000
2000/12/28 1,592 1,650 1,590 1,650 36,700
2000/12/27 1,540 1,594 1,510 1,551 16,400
2000/12/26 1,500 1,530 1,470 1,500 7,100
2000/12/25 1,607 1,607 1,461 1,500 24,400
2000/12/22 1,450 1,470 1,450 1,457 16,600
2000/12/21 1,480 1,480 1,440 1,440 23,300
2000/12/20 1,540 1,540 1,480 1,500 18,000
2000/12/19 1,580 1,580 1,530 1,531 7,700
2000/12/18 1,550 1,580 1,530 1,530 8,700
2000/12/15 1,580 1,580 1,570 1,579 5,700
2000/12/14 1,580 1,598 1,580 1,595 4,000
2000/12/13 1,580 1,600 1,580 1,600 7,200
2000/12/12 1,600 1,600 1,570 1,580 8,700
2000/12/11 1,620 1,620 1,550 1,550 6,000
2000/12/08 1,520 1,530 1,470 1,500 5,100
2000/12/07 1,595 1,595 1,450 1,452 20,700
2000/12/06 1,600 1,620 1,565 1,590 18,900
2000/12/05 1,430 1,550 1,430 1,521 14,300
2000/12/04 1,430 1,440 1,400 1,400 19,700
2000/12/01 1,419 1,419 1,380 1,390 6,100
2000/11/30 1,410 1,420 1,380 1,385 11,100
2000/11/29 1,420 1,420 1,390 1,390 10,600
2000/11/28 1,390 1,420 1,380 1,420 21,900
2000/11/27 1,430 1,430 1,365 1,380 22,900
2000/11/24 1,392 1,450 1,351 1,370 28,000
2000/11/22 1,510 1,540 1,500 1,502 13,900
2000/11/21 1,550 1,580 1,510 1,549 14,700
2000/11/20 1,580 1,600 1,580 1,585 6,400
2000/11/17 1,580 1,620 1,580 1,580 7,900
2000/11/16 1,650 1,650 1,620 1,622 2,700
2000/11/15 1,601 1,660 1,600 1,650 7,400
2000/11/14 1,600 1,610 1,581 1,610 12,300
2000/11/13 1,500 1,640 1,500 1,630 32,000
2000/11/10 1,735 1,740 1,730 1,735 8,900
2000/11/09 1,750 1,750 1,735 1,735 3,300
2000/11/08 1,736 1,760 1,735 1,750 9,800
2000/11/07 1,740 1,760 1,735 1,735 11,200
2000/11/06 1,740 1,742 1,730 1,735 16,400
2000/11/02 1,720 1,750 1,720 1,750 4,800
2000/11/01 1,730 1,730 1,720 1,730 13,800
2000/10/31 1,740 1,740 1,721 1,730 8,700
2000/10/30 1,770 1,795 1,750 1,750 15,900
2000/10/27 1,730 1,778 1,730 1,775 12,500
2000/10/26 1,760 1,770 1,730 1,762 10,800
2000/10/25 1,780 1,780 1,760 1,778 9,600
2000/10/24 1,779 1,780 1,767 1,779 5,400
2000/10/23 1,800 1,800 1,770 1,779 4,400
2000/10/20 1,770 1,800 1,760 1,776 7,000
2000/10/19 1,750 1,768 1,750 1,765 15,900
2000/10/18 1,790 1,790 1,750 1,789 9,100
2000/10/17 1,810 1,820 1,790 1,790 10,800
2000/10/16 1,828 1,828 1,810 1,820 6,900
2000/10/13 1,800 1,830 1,780 1,829 7,100
2000/10/12 1,850 1,880 1,810 1,849 12,800
2000/10/11 1,890 1,890 1,850 1,880 9,400
2000/10/10 1,900 1,900 1,880 1,890 8,900
2000/10/06 1,900 1,900 1,880 1,900 5,200
2000/10/05 1,850 1,900 1,850 1,900 5,900
2000/10/04 1,900 1,900 1,850 1,870 2,500
2000/10/03 1,880 1,900 1,800 1,850 8,200
2000/10/02 1,750 1,895 1,750 1,880 29,600
2000/09/29 1,780 1,800 1,720 1,751 29,900
2000/09/28 1,900 1,900 1,780 1,800 20,000
2000/09/27 1,949 1,950 1,890 1,900 22,700
2000/09/26 1,996 2,000 1,990 2,000 18,400
2000/09/25 2,005 2,005 1,980 1,995 28,700
2000/09/22 1,939 1,978 1,912 1,972 23,500
2000/09/21 1,920 1,980 1,915 1,970 15,100
2000/09/20 1,890 1,947 1,890 1,920 21,400
2000/09/19 1,920 1,920 1,870 1,890 15,500
2000/09/18 1,828 1,890 1,828 1,860 17,400
2000/09/14 1,840 1,840 1,801 1,828 20,600
2000/09/13 1,830 1,850 1,800 1,840 21,900
2000/09/12 1,779 1,830 1,760 1,830 10,300
2000/09/11 1,830 1,830 1,770 1,785 10,400
2000/09/08 1,740 1,830 1,740 1,800 34,200
2000/09/07 1,730 1,765 1,730 1,740 7,800
2000/09/06 1,785 1,785 1,730 1,730 34,400
2000/09/05 1,760 1,780 1,746 1,755 14,400
2000/09/04 1,820 1,820 1,750 1,760 30,600
2000/09/01 1,890 1,890 1,805 1,809 45,400
2000/08/31 1,919 1,919 1,881 1,900 27,200
2000/08/30 1,940 1,940 1,890 1,890 23,700
2000/08/29 2,015 2,015 1,930 1,940 15,700
2000/08/28 2,055 2,065 1,990 2,025 30,700
2000/08/25 1,930 2,070 1,920 2,060 40,100
2000/08/24 1,909 1,930 1,890 1,930 16,000
2000/08/23 1,891 1,920 1,890 1,910 22,700
2000/08/22 1,900 1,918 1,877 1,884 25,300
2000/08/21 1,900 1,900 1,875 1,884 19,600
2000/08/18 1,920 1,920 1,885 1,895 13,700
2000/08/17 1,896 1,930 1,880 1,895 9,800
2000/08/16 1,898 1,898 1,865 1,870 27,100
2000/08/15 1,936 1,937 1,880 1,900 48,600
2000/08/14 1,960 1,960 1,926 1,939 21,100
2000/08/11 1,919 1,970 1,919 1,970 8,900
2000/08/10 1,942 1,951 1,910 1,922 56,400
2000/08/09 1,941 1,949 1,931 1,940 38,000
2000/08/08 1,901 1,960 1,901 1,960 35,200
2000/08/07 1,900 1,940 1,900 1,901 15,700
2000/08/04 1,900 1,930 1,900 1,906 33,600
2000/08/03 1,932 1,950 1,903 1,915 53,000
2000/08/02 1,931 1,970 1,900 1,902 94,200
2000/08/01 2,000 2,000 1,911 1,911 62,100
2000/07/31 2,000 2,000 1,890 1,900 39,000
2000/07/28 2,110 2,110 2,010 2,020 25,000
2000/07/27 2,200 2,200 2,150 2,180 13,000
2000/07/26 2,235 2,240 2,165 2,165 27,000
2000/07/25 2,155 2,290 2,155 2,250 27,000
2000/07/24 2,100 2,170 2,070 2,110 55,000
2000/07/21 2,200 2,210 2,060 2,060 64,000
2000/07/19 2,275 2,275 2,180 2,200 63,000
2000/07/18 2,450 2,450 2,280 2,280 48,000
2000/07/17 2,440 2,510 2,440 2,445 19,000
2000/07/14 2,520 2,530 2,340 2,440 55,000
2000/07/13 2,610 2,610 2,520 2,520 19,000
2000/07/12 2,710 2,710 2,610 2,610 18,000
2000/07/11 2,710 2,720 2,705 2,720 17,000
2000/07/10 2,700 2,715 2,700 2,715 8,000
2000/07/07 2,770 2,800 2,750 2,760 17,000
2000/07/06 2,790 2,870 2,780 2,870 10,000
2000/07/05 2,790 2,820 2,770 2,820 14,000
2000/07/04 2,890 2,890 2,790 2,790 5,000
2000/07/03 2,800 2,810 2,800 2,810 3,000
2000/06/30 2,810 2,830 2,780 2,780 8,000
2000/06/29 2,800 2,900 2,800 2,810 17,000
2000/06/28 2,740 2,750 2,735 2,750 14,000
2000/06/27 2,720 2,750 2,700 2,700 11,000
2000/06/26 2,755 2,770 2,715 2,715 17,000
2000/06/23 2,780 2,780 2,690 2,700 18,000
2000/06/22 2,745 2,780 2,715 2,780 58,000
2000/06/21 2,665 2,760 2,650 2,720 59,000
2000/06/20 2,620 2,685 2,600 2,645 77,000
2000/06/19 2,725 2,745 2,700 2,700 45,000
2000/06/16 2,730 2,730 2,710 2,725 29,000
2000/06/15 2,890 2,890 2,850 2,850 6,000
2000/06/14 2,870 2,880 2,870 2,880 4,000
2000/06/13 3,000 3,000 2,910 3,000 11,000
2000/06/12 3,000 3,000 3,000 3,000 10,000
2000/06/09 3,060 3,060 3,000 3,000 15,000
2000/06/08 3,070 3,070 3,050 3,060 4,000
2000/06/07 3,010 3,020 3,010 3,020 11,000
2000/06/06 3,000 3,150 3,000 3,110 11,000
2000/06/05 3,000 3,150 3,000 3,150 15,000
2000/06/02 3,000 3,050 2,920 3,000 15,000
2000/06/01 2,870 2,995 2,870 2,995 8,000
2000/05/31 2,850 3,080 2,850 3,050 19,000
2000/05/30 2,850 2,855 2,845 2,850 19,000
2000/05/29 2,850 2,850 2,845 2,845 2,000
2000/05/26 2,890 2,890 2,820 2,850 10,000
2000/05/25 2,710 3,000 2,710 2,890 30,000
2000/05/24 2,660 2,965 2,660 2,950 25,000
2000/05/23 3,020 3,020 2,970 2,980 20,000
2000/05/22 3,300 3,300 3,010 3,050 16,000
2000/05/19 3,130 3,300 3,100 3,300 31,000
2000/05/18 3,380 3,380 3,300 3,330 31,000
2000/05/17 3,270 3,330 3,250 3,330 41,000
2000/05/16 3,290 3,300 3,250 3,250 6,000
2000/05/15 3,190 3,300 3,140 3,300 37,000
2000/05/12 3,050 3,190 3,050 3,190 23,000
2000/05/11 3,100 3,100 3,020 3,100 6,000
2000/05/10 3,100 3,100 3,100 3,100 1,000
2000/05/09 3,100 3,150 3,100 3,100 8,000
2000/05/08 3,050 3,200 3,010 3,200 25,000
2000/05/02 3,070 3,130 3,030 3,050 22,000
2000/05/01 3,010 3,210 3,010 3,030 5,000
2000/04/28 3,200 3,200 3,150 3,160 19,000
2000/04/27 3,110 3,150 3,060 3,150 18,000
2000/04/26 3,030 3,140 3,030 3,100 25,000
2000/04/25 2,980 2,980 2,860 2,950 9,000
2000/04/24 2,900 2,965 2,900 2,900 6,000
2000/04/21 3,050 3,050 2,900 2,930 10,000
2000/04/20 2,900 2,900 2,840 2,850 9,000
2000/04/19 2,950 2,950 2,950 2,950 6,000
2000/04/18 3,180 3,180 2,900 2,900 21,000
2000/04/17 3,000 3,000 2,760 2,780 14,000
2000/04/14 3,110 3,250 3,050 3,250 30,000
2000/04/13 3,150 3,250 3,100 3,190 24,000
2000/04/12 3,010 3,150 3,010 3,150 14,000
2000/04/11 3,060 3,060 3,010 3,010 8,000
2000/04/10 3,120 3,120 3,010 3,010 9,000
2000/04/07 3,000 3,050 2,930 3,050 31,000
2000/04/06 3,100 3,100 3,030 3,080 25,000
2000/04/05 3,200 3,200 3,060 3,140 34,000
2000/04/04 3,170 3,190 3,140 3,180 39,000
2000/04/03 2,920 3,170 2,895 3,070 76,000
2000/03/31 2,750 2,800 2,750 2,800 15,000
2000/03/30 2,650 2,680 2,650 2,680 9,000
2000/03/29 2,650 2,650 2,610 2,610 4,000
2000/03/28 2,465 2,465 2,455 2,460 26,000
2000/03/28 1 -> 1.20 分割
2000/03/27 3,000 3,000 2,950 2,970 34,000
2000/03/24 3,070 3,070 2,950 2,950 17,000
2000/03/23 3,070 3,090 3,020 3,070 38,000
2000/03/22 2,955 3,050 2,950 3,020 31,000
2000/03/21 2,930 2,930 2,850 2,910 32,000
2000/03/17 2,700 2,840 2,700 2,770 24,000
2000/03/16 2,670 2,670 2,660 2,660 30,000
2000/03/15 2,630 2,670 2,590 2,670 37,000
2000/03/14 2,680 2,680 2,600 2,630 33,000
2000/03/13 2,710 2,710 2,610 2,700 52,000
2000/03/10 2,665 2,730 2,665 2,730 16,000
2000/03/09 2,710 2,800 2,610 2,650 46,000
2000/03/08 2,950 2,950 2,800 2,800 30,000
2000/03/07 2,980 2,980 2,950 2,950 23,000
2000/03/06 2,910 3,010 2,850 3,000 39,000
2000/03/03 3,100 3,100 2,860 2,900 23,000
2000/03/02 3,150 3,150 3,000 3,000 57,000
2000/03/01 3,250 3,250 3,110 3,150 29,000
2000/02/29 3,110 3,250 3,090 3,250 32,000
2000/02/28 3,180 3,230 3,060 3,100 23,000
2000/02/25 3,250 3,250 3,120 3,180 27,000
2000/02/24 3,210 3,270 3,200 3,200 33,000
2000/02/23 3,200 3,350 3,200 3,200 12,000
2000/02/22 3,400 3,400 3,200 3,200 28,000
2000/02/21 3,260 3,400 3,200 3,400 33,000
2000/02/18 3,300 3,380 3,250 3,260 30,000
2000/02/17 3,300 3,320 3,300 3,300 15,000
2000/02/16 3,300 3,320 3,260 3,300 21,000
2000/02/15 3,470 3,470 3,230 3,300 28,000
2000/02/14 3,310 3,320 3,200 3,320 44,000
2000/02/10 3,450 3,550 3,300 3,310 42,000
2000/02/09 3,670 3,670 3,400 3,400 28,000
2000/02/08 3,700 3,700 3,600 3,600 24,000
2000/02/07 3,700 3,750 3,580 3,700 11,000
2000/02/04 3,900 3,900 3,800 3,900 33,000
2000/02/03 3,900 3,900 3,860 3,890 9,000
2000/02/02 3,850 3,990 3,850 3,850 34,000
2000/02/01 3,880 3,890 3,700 3,820 17,000
2000/01/31 3,990 4,000 3,980 3,980 44,000
2000/01/28 3,400 3,600 3,400 3,600 39,000
2000/01/27 3,300 3,300 3,250 3,300 20,000
2000/01/26 3,310 3,330 3,220 3,250 23,000
2000/01/25 3,300 3,350 3,270 3,270 32,000
2000/01/24 3,370 3,500 3,320 3,400 22,000
2000/01/21 3,540 3,540 3,370 3,370 20,000
2000/01/20 3,500 3,550 3,400 3,550 19,000
2000/01/19 3,600 3,600 3,450 3,600 22,000
2000/01/18 3,620 3,620 3,600 3,600 9,000
2000/01/17 3,890 3,890 3,600 3,600 11,000
2000/01/14 3,990 4,000 3,720 3,900 22,000
2000/01/13 3,760 4,000 3,760 4,000 52,000
2000/01/12 3,340 3,610 3,340 3,560 37,000
2000/01/11 3,410 3,420 3,260 3,320 25,000
2000/01/07 3,250 3,250 3,150 3,210 38,000
2000/01/06 3,500 3,500 3,230 3,290 34,000
2000/01/05 3,600 3,600 3,390 3,520 26,000
2000/01/04 3,950 3,950 3,650 3,650 19,000

このページの先頭へ