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
2003/12/30 2,115 2,115 2,100 2,105 6,600
2003/12/29 2,065 2,095 2,065 2,090 19,700
2003/12/26 2,065 2,085 2,055 2,065 26,000
2003/12/25 2,100 2,100 2,050 2,070 54,100
2003/12/24 2,125 2,130 2,055 2,110 72,900
2003/12/22 2,120 2,130 2,115 2,125 25,000
2003/12/19 2,120 2,120 2,100 2,120 29,900
2003/12/18 2,090 2,105 2,090 2,105 17,100
2003/12/17 2,080 2,100 2,075 2,095 26,300
2003/12/16 2,070 2,105 2,070 2,090 33,400
2003/12/15 2,120 2,150 2,075 2,075 45,200
2003/12/12 2,150 2,150 2,120 2,130 32,300
2003/12/11 2,065 2,120 2,065 2,100 32,200
2003/12/10 2,110 2,115 2,060 2,060 24,700
2003/12/09 2,100 2,120 2,100 2,105 22,300
2003/12/08 2,140 2,140 2,095 2,100 27,300
2003/12/05 2,200 2,200 2,170 2,175 24,300
2003/12/04 2,220 2,240 2,205 2,210 18,700
2003/12/03 2,255 2,260 2,240 2,255 17,600
2003/12/02 2,300 2,300 2,270 2,275 17,400
2003/12/01 2,255 2,320 2,255 2,320 12,000
2003/11/28 2,305 2,335 2,300 2,315 10,100
2003/11/27 2,300 2,340 2,300 2,315 10,900
2003/11/26 2,330 2,340 2,305 2,310 4,200
2003/11/25 2,340 2,345 2,310 2,340 10,200
2003/11/21 2,315 2,320 2,280 2,300 10,900
2003/11/20 2,250 2,300 2,250 2,295 12,500
2003/11/19 2,275 2,275 2,245 2,270 10,500
2003/11/18 2,280 2,295 2,280 2,290 9,800
2003/11/17 2,315 2,320 2,305 2,310 7,900
2003/11/14 2,325 2,340 2,315 2,325 11,400
2003/11/13 2,320 2,330 2,300 2,320 11,100
2003/11/12 2,305 2,330 2,305 2,320 5,800
2003/11/11 2,330 2,335 2,305 2,335 11,900
2003/11/10 2,330 2,340 2,310 2,340 6,400
2003/11/07 2,330 2,340 2,310 2,330 9,000
2003/11/06 2,350 2,350 2,330 2,330 12,400
2003/11/05 2,345 2,345 2,325 2,325 11,100
2003/11/04 2,330 2,340 2,315 2,340 14,300
2003/10/31 2,300 2,330 2,295 2,300 12,600
2003/10/30 2,315 2,340 2,315 2,320 10,200
2003/10/29 2,315 2,330 2,315 2,320 14,000
2003/10/28 2,300 2,320 2,295 2,315 9,000
2003/10/27 2,320 2,325 2,300 2,310 12,500
2003/10/24 2,300 2,320 2,295 2,320 27,800
2003/10/23 2,300 2,320 2,280 2,290 26,500
2003/10/22 2,315 2,330 2,315 2,320 22,400
2003/10/21 2,325 2,325 2,305 2,320 27,300
2003/10/20 2,300 2,340 2,300 2,325 11,200
2003/10/17 2,330 2,335 2,300 2,320 11,700
2003/10/16 2,310 2,340 2,300 2,330 18,200
2003/10/15 2,295 2,320 2,295 2,300 11,800
2003/10/14 2,320 2,330 2,315 2,315 11,200
2003/10/10 2,290 2,325 2,290 2,325 18,600
2003/10/09 2,280 2,310 2,270 2,300 36,000
2003/10/08 2,280 2,295 2,270 2,275 41,900
2003/10/07 2,265 2,295 2,265 2,295 20,400
2003/10/06 2,285 2,310 2,275 2,290 22,400
2003/10/03 2,275 2,285 2,270 2,280 16,600
2003/10/02 2,255 2,275 2,250 2,270 13,600
2003/10/01 2,250 2,255 2,230 2,250 13,700
2003/09/30 2,220 2,255 2,210 2,250 15,000
2003/09/29 2,205 2,235 2,205 2,215 12,500
2003/09/26 2,215 2,235 2,210 2,220 16,200
2003/09/25 2,245 2,245 2,215 2,225 36,800
2003/09/24 2,300 2,315 2,285 2,285 106,000
2003/09/22 2,295 2,295 2,285 2,295 31,400
2003/09/19 2,285 2,285 2,275 2,275 17,000
2003/09/18 2,275 2,280 2,255 2,260 15,200
2003/09/17 2,260 2,270 2,240 2,260 12,700
2003/09/16 2,265 2,275 2,220 2,220 26,400
2003/09/12 2,290 2,290 2,265 2,265 35,900
2003/09/11 2,300 2,300 2,270 2,275 29,200
2003/09/10 2,270 2,290 2,265 2,265 15,900
2003/09/09 2,270 2,270 2,255 2,265 12,500
2003/09/08 2,250 2,270 2,250 2,260 9,700
2003/09/05 2,270 2,270 2,230 2,250 13,700
2003/09/04 2,250 2,270 2,240 2,240 13,800
2003/09/03 2,205 2,250 2,195 2,240 32,400
2003/09/02 2,205 2,205 2,190 2,190 13,700
2003/09/01 2,210 2,210 2,190 2,205 9,900
2003/08/29 2,175 2,180 2,170 2,175 9,400
2003/08/28 2,185 2,190 2,170 2,170 5,900
2003/08/27 2,195 2,205 2,180 2,180 24,500
2003/08/26 2,150 2,200 2,150 2,185 34,400
2003/08/25 2,155 2,165 2,135 2,150 23,800
2003/08/22 2,100 2,145 2,100 2,120 33,100
2003/08/21 2,115 2,125 2,100 2,100 15,100
2003/08/20 2,080 2,115 2,080 2,115 29,400
2003/08/19 2,080 2,090 2,080 2,080 12,300
2003/08/18 2,080 2,090 2,075 2,075 7,800
2003/08/15 2,085 2,085 2,070 2,070 6,600
2003/08/14 2,055 2,080 2,050 2,080 14,400
2003/08/13 2,075 2,080 2,055 2,070 8,200
2003/08/12 2,070 2,075 2,050 2,055 11,100
2003/08/11 2,050 2,065 2,045 2,050 5,800
2003/08/08 2,025 2,040 2,025 2,035 9,300
2003/08/07 2,020 2,035 2,020 2,035 8,100
2003/08/06 2,030 2,045 2,025 2,030 9,100
2003/08/05 2,050 2,055 2,020 2,025 33,300
2003/08/04 2,065 2,095 2,050 2,050 23,700
2003/08/01 2,070 2,070 2,060 2,060 15,600
2003/07/31 2,085 2,090 2,065 2,065 15,600
2003/07/30 2,085 2,090 2,075 2,085 22,400
2003/07/29 2,080 2,090 2,075 2,075 18,500
2003/07/28 2,080 2,085 2,075 2,080 17,200
2003/07/25 2,095 2,095 2,080 2,080 20,500
2003/07/24 2,090 2,100 2,080 2,090 16,100
2003/07/23 2,090 2,100 2,085 2,090 14,800
2003/07/22 2,105 2,105 2,090 2,090 18,700
2003/07/18 2,120 2,120 2,100 2,105 11,800
2003/07/17 2,110 2,125 2,110 2,115 12,800
2003/07/16 2,120 2,135 2,110 2,110 20,800
2003/07/15 2,115 2,120 2,100 2,105 13,000
2003/07/14 2,115 2,120 2,095 2,095 17,100
2003/07/11 2,105 2,115 2,100 2,110 12,800
2003/07/10 2,115 2,115 2,095 2,100 17,400
2003/07/09 2,100 2,110 2,090 2,105 21,500
2003/07/08 2,100 2,110 2,080 2,085 24,400
2003/07/07 2,100 2,135 2,095 2,095 22,600
2003/07/04 2,100 2,120 2,100 2,105 9,100
2003/07/03 2,095 2,115 2,095 2,095 29,700
2003/07/02 2,090 2,095 2,080 2,085 35,600
2003/07/01 2,090 2,090 2,080 2,080 46,200
2003/06/30 2,100 2,110 2,080 2,090 26,700
2003/06/27 2,100 2,110 2,090 2,095 26,100
2003/06/26 2,115 2,120 2,085 2,085 28,800
2003/06/25 2,160 2,160 2,115 2,115 21,000
2003/06/24 2,115 2,125 2,105 2,120 19,300
2003/06/23 2,130 2,140 2,110 2,120 24,400
2003/06/20 2,150 2,160 2,140 2,140 17,500
2003/06/19 2,170 2,175 2,155 2,155 31,100
2003/06/18 2,170 2,190 2,165 2,165 18,400
2003/06/17 2,180 2,200 2,170 2,175 23,300
2003/06/16 2,175 2,200 2,175 2,200 10,300
2003/06/13 2,195 2,195 2,160 2,170 31,000
2003/06/12 2,180 2,180 2,155 2,155 10,500
2003/06/11 2,170 2,190 2,155 2,155 7,800
2003/06/10 2,160 2,170 2,150 2,165 6,900
2003/06/09 2,160 2,170 2,155 2,155 5,300
2003/06/06 2,160 2,170 2,150 2,160 12,200
2003/06/05 2,200 2,200 2,165 2,170 5,300
2003/06/04 2,140 2,200 2,140 2,195 20,300
2003/06/03 2,150 2,150 2,100 2,125 31,300
2003/06/02 2,170 2,180 2,145 2,150 20,800
2003/05/30 2,210 2,215 2,170 2,170 8,300
2003/05/29 2,200 2,210 2,195 2,200 7,100
2003/05/28 2,200 2,205 2,190 2,200 11,400
2003/05/27 2,200 2,220 2,175 2,175 32,200
2003/05/26 2,195 2,195 2,165 2,180 10,700
2003/05/23 2,190 2,190 2,165 2,165 12,000
2003/05/22 2,135 2,165 2,135 2,150 7,600
2003/05/21 2,150 2,150 2,135 2,140 10,500
2003/05/20 2,135 2,155 2,135 2,150 12,400
2003/05/19 2,145 2,145 2,115 2,135 18,800
2003/05/16 2,130 2,135 2,115 2,130 6,700
2003/05/15 2,120 2,135 2,120 2,125 10,500
2003/05/14 2,140 2,150 2,115 2,115 8,400
2003/05/13 2,150 2,155 2,105 2,110 13,800
2003/05/12 2,140 2,150 2,130 2,135 8,700
2003/05/09 2,105 2,130 2,105 2,130 9,500
2003/05/08 2,110 2,130 2,105 2,110 6,600
2003/05/07 2,125 2,125 2,105 2,120 3,700
2003/05/06 2,105 2,135 2,105 2,110 9,000
2003/05/02 2,125 2,125 2,100 2,105 9,100
2003/05/01 2,120 2,125 2,090 2,125 11,600
2003/04/30 2,110 2,125 2,090 2,090 9,600
2003/04/28 2,100 2,115 2,095 2,105 8,800
2003/04/25 2,130 2,140 2,100 2,100 15,200
2003/04/24 2,110 2,125 2,110 2,115 8,900
2003/04/23 2,115 2,145 2,105 2,105 9,500
2003/04/22 2,130 2,135 2,115 2,115 7,100
2003/04/21 2,165 2,165 2,130 2,135 17,700
2003/04/18 2,140 2,160 2,115 2,160 19,400
2003/04/17 2,120 2,145 2,110 2,140 16,600
2003/04/16 2,095 2,160 2,075 2,145 23,800
2003/04/15 2,095 2,135 2,095 2,095 17,900
2003/04/14 2,120 2,130 2,060 2,095 10,000
2003/04/11 2,110 2,130 2,105 2,120 12,200
2003/04/10 2,120 2,125 2,115 2,115 5,900
2003/04/09 2,125 2,140 2,120 2,130 13,000
2003/04/08 2,145 2,145 2,115 2,130 15,000
2003/04/07 2,150 2,160 2,140 2,145 4,800
2003/04/04 2,145 2,150 2,125 2,135 8,500
2003/04/03 2,165 2,165 2,120 2,145 6,500
2003/04/02 2,120 2,150 2,120 2,150 11,700
2003/04/01 2,115 2,130 2,105 2,120 8,800
2003/03/31 2,165 2,165 2,105 2,105 12,600
2003/03/28 2,125 2,160 2,120 2,160 13,100
2003/03/27 2,130 2,130 2,105 2,105 10,000
2003/03/26 2,105 2,140 2,105 2,135 31,000
2003/03/25 2,130 2,160 2,125 2,145 53,000
2003/03/24 2,175 2,175 2,115 2,150 49,300
2003/03/20 2,100 2,140 2,085 2,100 29,900
2003/03/19 2,120 2,125 2,080 2,100 15,800
2003/03/18 2,160 2,160 2,115 2,120 13,900
2003/03/17 2,120 2,120 2,090 2,115 10,400
2003/03/14 2,120 2,120 2,060 2,085 51,900
2003/03/13 2,050 2,070 2,020 2,040 30,500
2003/03/12 2,060 2,060 2,000 2,010 32,700
2003/03/11 2,090 2,090 2,020 2,020 23,300
2003/03/10 2,205 2,210 2,090 2,090 22,300
2003/03/07 2,250 2,255 2,200 2,205 18,300
2003/03/06 2,245 2,265 2,245 2,250 6,400
2003/03/05 2,230 2,260 2,225 2,250 13,200
2003/03/04 2,260 2,260 2,230 2,235 18,100
2003/03/03 2,270 2,270 2,235 2,260 38,400
2003/02/28 2,275 2,280 2,265 2,275 8,200
2003/02/27 2,280 2,280 2,265 2,270 10,000
2003/02/26 2,270 2,290 2,260 2,265 14,600
2003/02/25 2,315 2,320 2,270 2,270 20,300
2003/02/24 2,335 2,345 2,300 2,315 10,400
2003/02/21 2,330 2,340 2,315 2,330 14,900
2003/02/20 2,320 2,330 2,310 2,330 12,200
2003/02/19 2,335 2,335 2,300 2,305 4,100
2003/02/18 2,315 2,350 2,310 2,310 17,200
2003/02/17 2,320 2,325 2,310 2,315 6,600
2003/02/14 2,315 2,335 2,300 2,310 17,200
2003/02/13 2,320 2,325 2,310 2,320 4,200
2003/02/12 2,320 2,320 2,305 2,320 9,700
2003/02/10 2,315 2,320 2,295 2,320 5,600
2003/02/07 2,310 2,315 2,285 2,310 7,400
2003/02/06 2,320 2,325 2,275 2,295 13,900
2003/02/05 2,325 2,345 2,315 2,315 16,500
2003/02/04 2,300 2,325 2,300 2,325 11,100
2003/02/03 2,270 2,300 2,250 2,300 12,300
2003/01/31 2,280 2,290 2,270 2,270 7,300
2003/01/30 2,310 2,310 2,285 2,285 9,500
2003/01/29 2,340 2,345 2,280 2,310 13,200
2003/01/28 2,315 2,320 2,310 2,310 8,800
2003/01/27 2,345 2,345 2,320 2,320 8,100
2003/01/24 2,335 2,335 2,300 2,305 10,900
2003/01/23 2,275 2,315 2,270 2,295 28,600
2003/01/22 2,350 2,350 2,300 2,310 10,700
2003/01/21 2,340 2,350 2,340 2,345 24,600
2003/01/20 2,330 2,335 2,315 2,325 13,100
2003/01/17 2,370 2,370 2,340 2,340 9,600
2003/01/16 2,375 2,380 2,370 2,375 14,400
2003/01/15 2,400 2,405 2,370 2,390 8,800
2003/01/14 2,430 2,430 2,390 2,405 2,200
2003/01/10 2,440 2,440 2,380 2,415 5,600
2003/01/09 2,400 2,435 2,395 2,435 41,500
2003/01/08 2,410 2,420 2,400 2,405 47,700
2003/01/07 2,440 2,440 2,405 2,405 6,800
2003/01/06 2,340 2,400 2,340 2,400 3,300

このページの先頭へ