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
2001/12/28 2,170 2,200 2,170 2,200 4,200
2001/12/27 2,155 2,170 2,150 2,170 9,000
2001/12/26 2,200 2,200 2,160 2,170 5,700
2001/12/25 2,200 2,200 2,185 2,200 20,100
2001/12/21 2,190 2,200 2,180 2,185 30,100
2001/12/20 2,205 2,205 2,190 2,195 25,800
2001/12/19 2,200 2,215 2,150 2,215 9,400
2001/12/18 2,170 2,220 2,165 2,220 21,200
2001/12/17 2,175 2,180 2,140 2,165 7,400
2001/12/14 2,150 2,200 2,150 2,185 44,200
2001/12/13 2,200 2,215 2,200 2,210 5,600
2001/12/12 2,200 2,200 2,190 2,200 7,100
2001/12/11 2,200 2,210 2,185 2,200 17,900
2001/12/10 2,290 2,295 2,205 2,210 7,400
2001/12/07 2,250 2,255 2,200 2,250 7,600
2001/12/06 2,290 2,290 2,220 2,250 13,300
2001/12/05 2,215 2,235 2,210 2,230 10,000
2001/12/04 2,250 2,250 2,215 2,230 9,400
2001/12/03 2,210 2,280 2,210 2,210 12,200
2001/11/30 2,210 2,295 2,210 2,280 10,100
2001/11/29 2,250 2,300 2,220 2,300 13,800
2001/11/28 2,300 2,305 2,285 2,305 10,300
2001/11/27 2,365 2,365 2,285 2,300 25,400
2001/11/26 2,410 2,410 2,330 2,380 18,000
2001/11/22 2,230 2,310 2,230 2,310 39,100
2001/11/21 2,335 2,335 2,180 2,280 44,700
2001/11/20 2,400 2,405 2,280 2,295 8,600
2001/11/19 2,405 2,435 2,385 2,400 10,600
2001/11/16 2,440 2,470 2,425 2,455 32,700
2001/11/15 2,390 2,460 2,390 2,440 22,300
2001/11/14 2,330 2,370 2,320 2,360 15,500
2001/11/13 2,330 2,330 2,290 2,315 13,200
2001/11/12 2,310 2,340 2,300 2,325 19,800
2001/11/09 2,305 2,310 2,270 2,290 13,100
2001/11/08 2,320 2,320 2,300 2,315 34,700
2001/11/07 2,270 2,320 2,270 2,310 35,100
2001/11/06 2,260 2,300 2,260 2,275 26,500
2001/11/05 2,190 2,250 2,190 2,250 13,200
2001/11/02 2,200 2,240 2,195 2,195 11,500
2001/11/01 2,240 2,250 2,205 2,240 6,400
2001/10/31 2,260 2,260 2,235 2,245 16,400
2001/10/30 2,260 2,260 2,220 2,260 23,400
2001/10/29 2,270 2,285 2,255 2,260 28,000
2001/10/26 2,250 2,265 2,240 2,250 12,400
2001/10/25 2,200 2,240 2,195 2,240 27,600
2001/10/24 2,190 2,190 2,180 2,190 9,100
2001/10/23 2,175 2,190 2,160 2,185 15,900
2001/10/22 2,150 2,170 2,150 2,160 12,900
2001/10/19 2,125 2,150 2,120 2,135 8,700
2001/10/18 2,145 2,165 2,125 2,155 5,600
2001/10/17 2,095 2,200 2,095 2,185 23,700
2001/10/16 2,115 2,125 2,075 2,095 18,200
2001/10/15 2,120 2,140 2,100 2,115 13,700
2001/10/12 2,195 2,195 1,920 2,010 54,500
2001/10/11 2,200 2,210 2,150 2,150 29,800
2001/10/10 2,195 2,200 2,185 2,185 8,100
2001/10/09 2,160 2,200 2,160 2,195 3,800
2001/10/05 2,190 2,200 2,170 2,185 15,200
2001/10/04 2,240 2,250 2,150 2,185 32,100
2001/10/03 2,200 2,240 2,200 2,225 21,100
2001/10/02 2,200 2,230 2,195 2,205 8,300
2001/10/01 2,200 2,230 2,160 2,195 14,200
2001/09/28 2,195 2,200 2,170 2,200 10,200
2001/09/27 2,140 2,200 2,130 2,200 15,900
2001/09/26 2,145 2,190 2,145 2,190 9,200
2001/09/25 2,145 2,190 2,100 2,190 49,100
2001/09/21 2,200 2,210 2,170 2,195 36,900
2001/09/20 2,200 2,220 2,180 2,205 39,000
2001/09/19 2,170 2,205 2,170 2,200 29,900
2001/09/18 2,200 2,210 2,155 2,165 30,900
2001/09/17 2,200 2,200 2,150 2,155 46,100
2001/09/14 2,200 2,300 2,200 2,225 42,700
2001/09/13 2,200 2,230 2,140 2,200 57,700
2001/09/12 2,295 2,370 2,295 2,300 18,800
2001/09/11 2,220 2,500 2,220 2,495 136,400
2001/09/10 2,525 2,620 2,515 2,620 30,400
2001/09/07 2,500 2,565 2,500 2,565 16,200
2001/09/06 2,500 2,575 2,500 2,575 25,800
2001/09/05 2,500 2,520 2,480 2,500 15,500
2001/09/04 2,425 2,530 2,425 2,530 14,600
2001/09/03 2,500 2,535 2,450 2,465 10,600
2001/08/31 2,540 2,600 2,495 2,565 38,000
2001/08/30 2,615 2,625 2,600 2,620 45,500
2001/08/29 2,530 2,625 2,530 2,615 47,200
2001/08/28 2,510 2,570 2,500 2,570 46,000
2001/08/27 2,445 2,530 2,445 2,520 20,300
2001/08/24 2,385 2,450 2,385 2,445 16,200
2001/08/23 2,335 2,400 2,335 2,385 17,000
2001/08/22 2,320 2,350 2,320 2,330 8,400
2001/08/21 2,330 2,340 2,315 2,330 6,800
2001/08/20 2,350 2,350 2,310 2,330 4,400
2001/08/17 2,315 2,360 2,310 2,310 15,700
2001/08/16 2,270 2,345 2,270 2,315 16,400
2001/08/15 2,275 2,300 2,270 2,270 4,700
2001/08/14 2,265 2,300 2,245 2,270 7,500
2001/08/13 2,300 2,305 2,180 2,265 8,700
2001/08/10 2,305 2,320 2,300 2,300 10,100
2001/08/09 2,300 2,320 2,300 2,305 15,700
2001/08/08 2,355 2,355 2,300 2,350 22,900
2001/08/07 2,200 2,320 2,180 2,315 52,800
2001/08/06 2,100 2,160 2,080 2,160 31,400
2001/08/03 2,100 2,110 2,100 2,100 17,800
2001/08/02 2,135 2,150 2,085 2,095 19,400
2001/08/01 2,120 2,150 2,120 2,130 14,400
2001/07/31 2,100 2,120 2,100 2,110 24,800
2001/07/30 2,120 2,180 2,100 2,100 37,600
2001/07/27 2,135 2,160 2,100 2,110 42,900
2001/07/26 2,200 2,200 2,110 2,135 16,900
2001/07/25 2,040 2,140 2,030 2,105 37,800
2001/07/24 2,000 2,015 2,000 2,000 31,700
2001/07/23 2,155 2,155 1,990 2,005 27,200
2001/07/19 2,155 2,155 2,140 2,150 8,800
2001/07/18 2,200 2,200 2,155 2,160 8,700
2001/07/17 2,260 2,260 2,165 2,165 15,800
2001/07/16 2,235 2,260 2,225 2,260 20,700
2001/07/13 2,240 2,240 2,220 2,225 8,900
2001/07/12 2,195 2,240 2,180 2,240 8,200
2001/07/11 2,150 2,220 2,150 2,195 13,700
2001/07/10 2,135 2,180 2,135 2,180 14,900
2001/07/09 2,195 2,200 2,120 2,135 23,100
2001/07/06 2,260 2,300 2,200 2,240 44,000
2001/07/05 2,490 2,500 2,410 2,410 23,800
2001/07/04 2,500 2,500 2,450 2,450 2,200
2001/07/03 2,500 2,500 2,480 2,495 2,300
2001/07/02 2,450 2,480 2,450 2,470 7,200
2001/06/29 2,545 2,545 2,495 2,530 7,400
2001/06/28 2,565 2,565 2,410 2,545 14,600
2001/06/27 2,580 2,580 2,550 2,570 15,600
2001/06/26 2,550 2,590 2,550 2,580 21,700
2001/06/25 2,545 2,580 2,500 2,550 16,900
2001/06/22 2,475 2,520 2,410 2,520 9,400
2001/06/21 2,450 2,475 2,400 2,470 8,500
2001/06/20 2,440 2,440 2,390 2,435 5,300
2001/06/19 2,300 2,400 2,300 2,400 14,700
2001/06/18 2,300 2,300 2,290 2,300 4,900
2001/06/15 2,300 2,300 2,250 2,290 12,700
2001/06/14 2,400 2,440 2,350 2,365 16,200
2001/06/13 2,455 2,470 2,400 2,425 8,000
2001/06/12 2,500 2,505 2,455 2,480 8,600
2001/06/11 2,460 2,500 2,455 2,490 7,400
2001/06/08 2,450 2,550 2,450 2,465 33,800
2001/06/07 2,530 2,535 2,500 2,530 5,000
2001/06/06 2,550 2,575 2,520 2,555 17,300
2001/06/05 2,500 2,540 2,500 2,530 10,900
2001/06/04 2,580 2,640 2,530 2,560 6,200
2001/06/01 2,500 2,580 2,500 2,550 10,600
2001/05/31 2,490 2,490 2,460 2,460 7,900
2001/05/30 2,580 2,580 2,470 2,490 12,200
2001/05/29 2,650 2,650 2,550 2,575 8,900
2001/05/28 2,585 2,640 2,585 2,635 15,800
2001/05/25 2,550 2,585 2,520 2,585 14,000
2001/05/24 2,600 2,600 2,500 2,520 15,400
2001/05/23 2,610 2,630 2,595 2,595 17,300
2001/05/22 2,700 2,700 2,630 2,635 16,500
2001/05/21 2,700 2,750 2,670 2,700 8,900
2001/05/18 2,790 2,790 2,710 2,710 11,600
2001/05/17 2,800 2,800 2,710 2,790 22,100
2001/05/16 2,750 2,795 2,705 2,705 11,000
2001/05/15 2,740 2,835 2,720 2,800 46,000
2001/05/14 2,650 2,870 2,650 2,860 93,500
2001/05/11 2,590 2,600 2,550 2,570 22,600
2001/05/10 2,530 2,590 2,530 2,590 15,700
2001/05/09 2,550 2,550 2,500 2,545 17,900
2001/05/08 2,545 2,550 2,530 2,540 14,500
2001/05/07 2,520 2,550 2,500 2,530 15,500
2001/05/02 2,525 2,525 2,490 2,510 27,400
2001/05/01 2,500 2,520 2,495 2,520 33,300
2001/04/27 2,440 2,500 2,440 2,475 19,000
2001/04/26 2,410 2,440 2,410 2,420 6,400
2001/04/25 2,435 2,435 2,400 2,400 30,100
2001/04/24 2,455 2,470 2,430 2,440 20,700
2001/04/23 2,440 2,470 2,430 2,445 5,000
2001/04/20 2,455 2,495 2,400 2,400 33,300
2001/04/19 2,500 2,520 2,440 2,490 24,400
2001/04/18 2,410 2,500 2,410 2,500 18,000
2001/04/17 2,400 2,450 2,400 2,400 8,300
2001/04/16 2,450 2,450 2,390 2,410 21,100
2001/04/13 2,470 2,475 2,460 2,470 8,600
2001/04/12 2,470 2,490 2,470 2,470 12,500
2001/04/11 2,480 2,495 2,465 2,470 17,000
2001/04/10 2,480 2,480 2,440 2,470 11,500
2001/04/09 2,480 2,495 2,400 2,485 19,700
2001/04/06 2,490 2,500 2,450 2,455 13,600
2001/04/05 2,470 2,510 2,450 2,455 24,200
2001/04/04 2,360 2,460 2,350 2,410 38,400
2001/04/03 2,330 2,355 2,300 2,350 24,000
2001/04/02 2,380 2,380 2,260 2,305 62,600
2001/03/30 2,400 2,445 2,380 2,380 10,500
2001/03/29 2,440 2,450 2,390 2,400 19,000
2001/03/28 2,540 2,565 2,500 2,560 26,700
2001/03/27 2,500 2,550 2,460 2,550 25,900
2001/03/26 2,500 2,640 2,480 2,640 78,700
2001/03/23 2,460 2,480 2,430 2,480 27,100
2001/03/22 2,490 2,490 2,420 2,450 30,800
2001/03/21 2,340 2,490 2,330 2,490 35,600
2001/03/19 2,300 2,350 2,300 2,310 13,000
2001/03/16 2,275 2,330 2,275 2,290 11,700
2001/03/15 2,200 2,300 2,150 2,275 29,500
2001/03/14 2,350 2,370 2,300 2,305 24,400
2001/03/13 2,360 2,360 2,290 2,310 35,000
2001/03/12 2,430 2,470 2,410 2,420 33,700
2001/03/09 2,490 2,490 2,420 2,450 60,500
2001/03/08 2,395 2,395 2,330 2,380 14,700
2001/03/07 2,320 2,400 2,320 2,400 44,900
2001/03/06 2,365 2,400 2,350 2,400 51,800
2001/03/05 2,300 2,385 2,290 2,370 48,100
2001/03/02 2,500 2,500 2,380 2,385 40,400
2001/03/01 2,425 2,500 2,415 2,475 74,200
2001/02/28 2,310 2,440 2,300 2,440 204,100
2001/02/27 2,390 2,400 2,315 2,350 55,000
2001/02/26 2,400 2,470 2,385 2,390 41,000
2001/02/23 2,450 2,500 2,420 2,420 30,200
2001/02/22 2,380 2,575 2,360 2,575 59,000
2001/02/21 2,460 2,570 2,440 2,500 97,100
2001/02/20 2,310 2,395 2,310 2,380 13,900
2001/02/19 2,400 2,400 2,350 2,400 21,300
2001/02/16 2,270 2,440 2,250 2,435 75,500
2001/02/15 2,290 2,330 2,190 2,250 49,000
2001/02/14 2,150 2,290 2,150 2,290 85,500
2001/02/13 2,100 2,120 2,070 2,110 52,300
2001/02/09 1,960 2,070 1,955 2,030 65,700
2001/02/08 1,960 2,000 1,892 1,945 80,400
2001/02/07 1,900 1,916 1,898 1,900 14,200
2001/02/06 1,876 1,921 1,860 1,870 8,800
2001/02/05 1,919 1,920 1,850 1,870 10,400
2001/02/02 1,910 1,925 1,860 1,925 8,000
2001/02/01 1,889 1,950 1,870 1,915 16,300
2001/01/31 1,800 1,980 1,800 1,975 57,800
2001/01/30 1,750 1,840 1,750 1,790 10,700
2001/01/29 1,740 1,770 1,740 1,770 6,600
2001/01/26 1,750 1,750 1,708 1,708 3,000
2001/01/25 1,750 1,750 1,705 1,710 11,000
2001/01/24 1,720 1,720 1,701 1,701 6,400
2001/01/23 1,730 1,730 1,705 1,706 5,700
2001/01/22 1,700 1,750 1,700 1,730 8,700
2001/01/19 1,720 1,750 1,720 1,750 13,400
2001/01/18 1,800 1,800 1,730 1,780 23,900
2001/01/17 1,755 1,800 1,720 1,800 14,600
2001/01/16 1,749 1,755 1,715 1,750 10,900
2001/01/15 1,680 1,700 1,603 1,699 9,700
2001/01/12 1,674 1,675 1,621 1,650 11,800
2001/01/11 1,730 1,730 1,650 1,678 14,500
2001/01/10 1,690 1,700 1,685 1,690 5,500
2001/01/09 1,740 1,740 1,650 1,690 9,700
2001/01/05 1,755 1,770 1,700 1,710 13,000
2001/01/04 1,742 1,770 1,741 1,742 10,700

このページの先頭へ