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
2002/12/30 2,335 2,350 2,320 2,330 6,600
2002/12/27 2,325 2,360 2,320 2,350 12,200
2002/12/26 2,310 2,315 2,295 2,310 3,700
2002/12/25 2,375 2,375 2,265 2,265 23,400
2002/12/24 2,250 2,330 2,250 2,295 18,400
2002/12/20 2,240 2,290 2,240 2,275 13,300
2002/12/19 2,265 2,295 2,240 2,295 19,600
2002/12/18 2,255 2,275 2,255 2,260 47,200
2002/12/17 2,300 2,305 2,265 2,285 8,800
2002/12/16 2,300 2,305 2,300 2,300 7,300
2002/12/13 2,395 2,395 2,305 2,305 28,700
2002/12/12 2,330 2,385 2,305 2,325 7,900
2002/12/11 2,385 2,385 2,330 2,330 7,600
2002/12/10 2,360 2,400 2,350 2,390 8,800
2002/12/09 2,395 2,395 2,350 2,350 3,100
2002/12/06 2,385 2,410 2,350 2,355 10,500
2002/12/05 2,460 2,460 2,400 2,420 13,000
2002/12/04 2,450 2,480 2,450 2,465 35,400
2002/12/03 2,460 2,480 2,450 2,470 11,200
2002/12/02 2,440 2,460 2,425 2,460 12,400
2002/11/29 2,415 2,450 2,415 2,415 12,000
2002/11/28 2,450 2,450 2,405 2,405 8,500
2002/11/27 2,410 2,450 2,400 2,450 19,300
2002/11/26 2,480 2,480 2,405 2,410 8,400
2002/11/25 2,450 2,485 2,435 2,485 12,300
2002/11/22 2,350 2,390 2,310 2,390 11,500
2002/11/21 2,345 2,390 2,320 2,390 4,600
2002/11/20 2,305 2,390 2,305 2,340 12,600
2002/11/19 2,390 2,390 2,335 2,335 19,800
2002/11/18 2,420 2,420 2,370 2,370 9,800
2002/11/15 2,310 2,380 2,305 2,380 14,300
2002/11/14 2,435 2,445 2,305 2,305 9,000
2002/11/13 2,475 2,475 2,435 2,435 2,200
2002/11/12 2,450 2,480 2,450 2,480 10,200
2002/11/11 2,480 2,490 2,450 2,450 4,500
2002/11/08 2,450 2,500 2,450 2,500 16,200
2002/11/07 2,500 2,500 2,495 2,500 3,800
2002/11/06 2,460 2,500 2,460 2,500 7,400
2002/11/05 2,480 2,500 2,460 2,500 9,000
2002/11/01 2,490 2,490 2,455 2,470 1,500
2002/10/31 2,490 2,490 2,455 2,465 4,400
2002/10/30 2,480 2,535 2,450 2,485 11,600
2002/10/29 2,475 2,500 2,470 2,490 10,200
2002/10/28 2,495 2,495 2,460 2,475 8,500
2002/10/25 2,475 2,495 2,455 2,485 9,700
2002/10/24 2,455 2,470 2,420 2,435 8,800
2002/10/23 2,465 2,470 2,425 2,460 14,300
2002/10/22 2,480 2,480 2,445 2,450 10,800
2002/10/21 2,490 2,495 2,475 2,480 10,000
2002/10/18 2,415 2,450 2,415 2,430 8,100
2002/10/17 2,400 2,410 2,390 2,400 30,900
2002/10/16 2,405 2,435 2,400 2,405 19,300
2002/10/15 2,400 2,440 2,395 2,440 37,900
2002/10/11 2,440 2,455 2,440 2,440 15,800
2002/10/10 2,455 2,460 2,455 2,460 25,600
2002/10/09 2,475 2,475 2,450 2,460 32,000
2002/10/08 2,470 2,480 2,470 2,480 7,800
2002/10/07 2,460 2,505 2,460 2,475 14,000
2002/10/04 2,450 2,480 2,445 2,480 23,000
2002/10/03 2,500 2,510 2,470 2,490 27,800
2002/10/02 2,510 2,520 2,470 2,470 31,200
2002/10/01 2,500 2,520 2,495 2,520 18,000
2002/09/30 2,500 2,520 2,490 2,515 15,400
2002/09/27 2,500 2,520 2,500 2,515 19,200
2002/09/26 2,495 2,520 2,490 2,505 30,000
2002/09/25 2,480 2,525 2,480 2,525 51,300
2002/09/24 2,550 2,550 2,505 2,530 66,300
2002/09/20 2,525 2,575 2,525 2,555 56,400
2002/09/19 2,485 2,530 2,485 2,510 30,400
2002/09/18 2,450 2,480 2,450 2,480 12,200
2002/09/17 2,400 2,470 2,400 2,465 16,800
2002/09/13 2,310 2,395 2,310 2,395 36,200
2002/09/12 2,400 2,400 2,370 2,380 15,200
2002/09/11 2,340 2,365 2,335 2,360 11,100
2002/09/10 2,330 2,350 2,330 2,340 8,600
2002/09/09 2,300 2,350 2,295 2,325 18,700
2002/09/06 2,305 2,305 2,295 2,295 11,500
2002/09/05 2,300 2,320 2,295 2,300 11,400
2002/09/04 2,290 2,300 2,280 2,295 33,800
2002/09/03 2,300 2,315 2,290 2,295 19,500
2002/09/02 2,325 2,325 2,285 2,305 32,400
2002/08/30 2,340 2,340 2,300 2,330 5,900
2002/08/29 2,315 2,345 2,300 2,310 7,600
2002/08/28 2,340 2,345 2,295 2,335 28,100
2002/08/27 2,300 2,380 2,295 2,355 18,000
2002/08/26 2,250 2,300 2,250 2,300 21,100
2002/08/23 2,300 2,320 2,240 2,240 28,100
2002/08/22 2,300 2,300 2,275 2,295 16,200
2002/08/21 2,280 2,280 2,265 2,265 10,900
2002/08/20 2,275 2,280 2,260 2,275 8,100
2002/08/19 2,300 2,300 2,260 2,270 8,000
2002/08/16 2,300 2,300 2,270 2,300 6,200
2002/08/15 2,300 2,300 2,285 2,300 5,600
2002/08/14 2,260 2,295 2,260 2,295 4,400
2002/08/13 2,260 2,275 2,260 2,260 4,800
2002/08/12 2,280 2,300 2,280 2,285 7,400
2002/08/09 2,300 2,310 2,260 2,300 10,500
2002/08/08 2,255 2,295 2,255 2,280 4,000
2002/08/07 2,300 2,310 2,290 2,295 5,500
2002/08/06 2,280 2,300 2,250 2,300 18,200
2002/08/05 2,275 2,300 2,275 2,275 6,800
2002/08/02 2,320 2,320 2,270 2,270 9,700
2002/08/01 2,345 2,345 2,290 2,290 7,900
2002/07/31 2,320 2,325 2,295 2,310 8,800
2002/07/30 2,300 2,320 2,290 2,310 3,700
2002/07/29 2,250 2,300 2,220 2,220 13,500
2002/07/26 2,330 2,330 2,220 2,220 20,800
2002/07/25 2,340 2,365 2,330 2,330 9,000
2002/07/24 2,380 2,380 2,305 2,305 9,600
2002/07/23 2,375 2,390 2,355 2,375 10,600
2002/07/22 2,350 2,445 2,350 2,410 14,700
2002/07/19 2,455 2,455 2,400 2,405 6,300
2002/07/18 2,335 2,490 2,335 2,490 35,800
2002/07/17 2,310 2,330 2,310 2,330 15,700
2002/07/16 2,300 2,345 2,300 2,305 23,600
2002/07/15 2,380 2,445 2,330 2,345 22,600
2002/07/12 2,420 2,450 2,375 2,375 8,900
2002/07/11 2,450 2,475 2,410 2,410 4,300
2002/07/10 2,460 2,500 2,440 2,450 42,600
2002/07/09 2,515 2,550 2,450 2,500 27,000
2002/07/08 2,530 2,590 2,510 2,515 9,200
2002/07/05 2,495 2,545 2,485 2,545 12,100
2002/07/04 2,530 2,570 2,520 2,535 7,300
2002/07/03 2,535 2,610 2,495 2,610 35,100
2002/07/02 2,500 2,555 2,500 2,555 11,100
2002/07/01 2,475 2,525 2,475 2,515 7,700
2002/06/28 2,430 2,470 2,425 2,470 5,300
2002/06/27 2,400 2,430 2,360 2,405 8,500
2002/06/26 2,310 2,420 2,310 2,420 13,600
2002/06/25 2,420 2,470 2,380 2,470 35,500
2002/06/24 2,250 2,300 2,220 2,300 4,600
2002/06/21 2,205 2,290 2,205 2,265 9,900
2002/06/20 2,200 2,235 2,200 2,220 11,800
2002/06/19 2,290 2,290 2,205 2,205 8,700
2002/06/18 2,295 2,295 2,250 2,250 9,500
2002/06/17 2,360 2,360 2,250 2,300 10,000
2002/06/14 2,470 2,470 2,375 2,375 42,800
2002/06/13 2,370 2,390 2,370 2,390 8,800
2002/06/12 2,350 2,395 2,350 2,390 8,900
2002/06/11 2,350 2,400 2,350 2,395 9,600
2002/06/10 2,345 2,385 2,345 2,370 13,500
2002/06/07 2,370 2,370 2,250 2,345 15,300
2002/06/06 2,445 2,450 2,355 2,355 27,000
2002/06/05 2,500 2,505 2,430 2,445 20,700
2002/06/04 2,500 2,505 2,495 2,500 27,400
2002/06/03 2,500 2,520 2,495 2,515 10,300
2002/05/31 2,515 2,535 2,500 2,500 8,900
2002/05/30 2,495 2,515 2,485 2,515 15,500
2002/05/29 2,460 2,510 2,460 2,495 30,100
2002/05/28 2,500 2,540 2,420 2,495 33,700
2002/05/27 2,545 2,660 2,505 2,590 44,300
2002/05/24 2,650 2,670 2,520 2,540 39,800
2002/05/23 2,585 2,625 2,580 2,585 27,400
2002/05/22 2,530 2,575 2,530 2,570 13,900
2002/05/21 2,470 2,545 2,470 2,530 25,300
2002/05/20 2,490 2,520 2,465 2,495 14,300
2002/05/17 2,410 2,475 2,410 2,465 18,500
2002/05/16 2,400 2,430 2,385 2,425 25,400
2002/05/15 2,365 2,405 2,360 2,380 21,000
2002/05/14 2,340 2,400 2,330 2,360 12,900
2002/05/13 2,300 2,330 2,295 2,330 11,000
2002/05/10 2,330 2,330 2,315 2,330 4,700
2002/05/09 2,305 2,340 2,305 2,330 7,800
2002/05/08 2,300 2,320 2,300 2,300 3,600
2002/05/07 2,325 2,350 2,300 2,300 7,900
2002/05/02 2,305 2,350 2,305 2,325 5,100
2002/05/01 2,305 2,320 2,300 2,305 10,600
2002/04/30 2,305 2,330 2,305 2,315 6,000
2002/04/26 2,350 2,380 2,320 2,345 12,700
2002/04/25 2,350 2,395 2,345 2,390 10,200
2002/04/24 2,365 2,400 2,350 2,360 22,700
2002/04/23 2,330 2,390 2,260 2,380 24,800
2002/04/22 2,335 2,360 2,335 2,360 14,100
2002/04/19 2,340 2,345 2,305 2,345 9,800
2002/04/18 2,340 2,340 2,255 2,310 27,100
2002/04/17 2,350 2,395 2,300 2,305 25,600
2002/04/16 2,300 2,395 2,300 2,395 21,900
2002/04/15 2,300 2,380 2,270 2,375 18,200
2002/04/12 2,250 2,360 2,250 2,355 29,800
2002/04/11 2,295 2,300 2,270 2,270 52,400
2002/04/10 2,200 2,295 2,200 2,295 31,300
2002/04/09 2,140 2,200 2,140 2,190 33,600
2002/04/08 2,120 2,140 2,110 2,140 33,300
2002/04/05 2,055 2,120 2,045 2,120 22,100
2002/04/04 2,030 2,060 2,030 2,055 11,300
2002/04/03 2,005 2,030 2,005 2,010 41,800
2002/04/02 2,000 2,020 1,995 2,000 38,200
2002/04/01 2,010 2,020 1,996 1,999 11,900
2002/03/29 2,035 2,040 2,010 2,010 11,400
2002/03/28 2,075 2,075 1,995 1,995 26,500
2002/03/27 2,070 2,075 2,040 2,070 11,900
2002/03/26 2,100 2,110 2,060 2,075 23,900
2002/03/25 2,155 2,165 2,130 2,155 58,500
2002/03/22 2,100 2,155 2,090 2,145 31,600
2002/03/20 2,090 2,095 2,075 2,085 14,600
2002/03/19 2,045 2,050 2,020 2,050 14,300
2002/03/18 2,040 2,040 2,000 2,000 35,400
2002/03/15 2,000 2,020 1,998 2,020 33,900
2002/03/14 2,010 2,015 1,999 2,000 17,700
2002/03/13 2,000 2,015 1,996 1,996 16,500
2002/03/12 2,040 2,040 1,997 1,997 26,200
2002/03/11 2,045 2,050 1,997 1,997 55,000
2002/03/08 2,005 2,035 2,005 2,025 45,300
2002/03/07 2,020 2,020 2,000 2,005 20,100
2002/03/06 2,020 2,020 2,005 2,005 14,900
2002/03/05 2,040 2,040 2,010 2,020 9,900
2002/03/04 2,005 2,045 2,000 2,040 17,400
2002/03/01 2,000 2,005 1,992 1,997 16,500
2002/02/28 2,000 2,005 1,993 2,000 24,900
2002/02/27 2,010 2,010 1,995 2,000 21,800
2002/02/26 2,000 2,010 1,993 2,000 22,800
2002/02/25 1,995 2,000 1,987 1,994 14,000
2002/02/22 2,000 2,005 1,990 1,990 12,700
2002/02/21 2,010 2,010 2,000 2,010 11,600
2002/02/20 2,040 2,040 2,000 2,010 5,200
2002/02/19 2,000 2,000 1,990 2,000 9,500
2002/02/18 2,080 2,080 1,998 1,998 5,700
2002/02/15 2,030 2,030 1,985 2,000 17,500
2002/02/14 2,000 2,025 1,995 2,015 28,500
2002/02/13 1,999 2,030 1,998 2,000 14,700
2002/02/12 2,050 2,050 1,980 2,000 10,100
2002/02/08 1,985 1,985 1,969 1,976 14,300
2002/02/07 1,984 1,999 1,960 1,989 9,700
2002/02/06 1,979 2,000 1,953 1,983 5,700
2002/02/05 1,970 2,000 1,960 2,000 10,200
2002/02/04 2,000 2,000 1,963 1,970 7,600
2002/02/01 1,990 2,000 1,980 1,980 4,600
2002/01/31 2,000 2,005 1,981 1,981 15,800
2002/01/30 1,986 2,000 1,980 2,000 5,100
2002/01/29 2,015 2,015 1,981 1,983 5,300
2002/01/28 1,980 2,060 1,980 1,981 18,500
2002/01/25 2,025 2,025 1,960 1,965 12,100
2002/01/24 1,960 1,990 1,950 1,960 7,700
2002/01/23 1,952 1,989 1,952 1,962 5,400
2002/01/22 1,990 1,994 1,951 1,952 13,100
2002/01/21 1,954 2,000 1,932 1,989 14,700
2002/01/18 1,921 1,980 1,921 1,954 11,600
2002/01/17 1,945 1,952 1,905 1,920 17,200
2002/01/16 1,940 1,940 1,900 1,940 32,000
2002/01/15 1,975 1,976 1,941 1,941 12,700
2002/01/11 2,010 2,030 1,975 1,976 25,800
2002/01/10 2,080 2,080 2,010 2,010 12,800
2002/01/09 2,005 2,090 2,005 2,080 17,000
2002/01/08 2,140 2,140 2,080 2,080 15,600
2002/01/07 2,190 2,190 2,140 2,140 8,500
2002/01/04 2,200 2,200 2,150 2,180 4,400

このページの先頭へ