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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,180 | 4,185 | 4,160 | 4,170 | 13,400 |
| 2017/12/28 | 4,225 | 4,245 | 4,165 | 4,170 | 21,300 |
| 2017/12/27 | 4,185 | 4,245 | 4,170 | 4,245 | 25,900 |
| 2017/12/26 | 4,185 | 4,200 | 4,175 | 4,185 | 19,200 |
| 2017/12/25 | 4,150 | 4,180 | 4,140 | 4,180 | 29,900 |
| 2017/12/22 | 4,125 | 4,145 | 4,115 | 4,135 | 22,300 |
| 2017/12/21 | 4,105 | 4,125 | 4,100 | 4,120 | 33,300 |
| 2017/12/20 | 4,125 | 4,125 | 4,105 | 4,105 | 20,500 |
| 2017/12/19 | 4,120 | 4,130 | 4,110 | 4,110 | 22,800 |
| 2017/12/18 | 4,150 | 4,150 | 4,130 | 4,130 | 25,300 |
| 2017/12/15 | 4,190 | 4,190 | 4,135 | 4,150 | 45,900 |
| 2017/12/14 | 4,205 | 4,210 | 4,170 | 4,180 | 22,100 |
| 2017/12/13 | 4,175 | 4,210 | 4,175 | 4,195 | 17,800 |
| 2017/12/12 | 4,245 | 4,245 | 4,170 | 4,170 | 56,100 |
| 2017/12/11 | 4,220 | 4,255 | 4,215 | 4,250 | 26,100 |
| 2017/12/08 | 4,165 | 4,210 | 4,165 | 4,205 | 30,300 |
| 2017/12/07 | 4,195 | 4,210 | 4,175 | 4,185 | 20,200 |
| 2017/12/06 | 4,165 | 4,205 | 4,155 | 4,160 | 26,100 |
| 2017/12/05 | 4,185 | 4,190 | 4,120 | 4,150 | 36,900 |
| 2017/12/04 | 4,160 | 4,210 | 4,160 | 4,185 | 28,200 |
| 2017/12/01 | 4,130 | 4,145 | 4,110 | 4,135 | 31,300 |
| 2017/11/30 | 4,110 | 4,125 | 4,095 | 4,115 | 19,100 |
| 2017/11/29 | 4,075 | 4,110 | 4,075 | 4,095 | 17,000 |
| 2017/11/28 | 4,065 | 4,105 | 4,055 | 4,075 | 24,700 |
| 2017/11/27 | 4,130 | 4,135 | 4,030 | 4,055 | 71,800 |
| 2017/11/24 | 4,070 | 4,140 | 4,070 | 4,130 | 24,700 |
| 2017/11/22 | 4,100 | 4,110 | 4,065 | 4,070 | 24,200 |
| 2017/11/21 | 4,115 | 4,130 | 4,090 | 4,090 | 18,800 |
| 2017/11/20 | 4,085 | 4,100 | 4,055 | 4,090 | 25,800 |
| 2017/11/17 | 4,105 | 4,130 | 4,060 | 4,065 | 35,400 |
| 2017/11/16 | 4,065 | 4,135 | 4,065 | 4,095 | 28,700 |
| 2017/11/15 | 4,175 | 4,175 | 4,070 | 4,075 | 53,200 |
| 2017/11/14 | 4,230 | 4,235 | 4,200 | 4,200 | 19,300 |
| 2017/11/13 | 4,250 | 4,250 | 4,215 | 4,225 | 12,800 |
| 2017/11/10 | 4,205 | 4,255 | 4,205 | 4,250 | 14,100 |
| 2017/11/09 | 4,270 | 4,285 | 4,220 | 4,265 | 28,600 |
| 2017/11/08 | 4,265 | 4,270 | 4,255 | 4,270 | 9,700 |
| 2017/11/07 | 4,260 | 4,275 | 4,235 | 4,275 | 16,200 |
| 2017/11/06 | 4,280 | 4,295 | 4,245 | 4,255 | 28,900 |
| 2017/11/02 | 4,295 | 4,300 | 4,270 | 4,280 | 20,200 |
| 2017/11/01 | 4,330 | 4,330 | 4,265 | 4,285 | 46,100 |
| 2017/10/31 | 4,320 | 4,360 | 4,295 | 4,355 | 31,700 |
| 2017/10/30 | 4,305 | 4,325 | 4,295 | 4,320 | 26,700 |
| 2017/10/27 | 4,290 | 4,325 | 4,290 | 4,315 | 22,800 |
| 2017/10/26 | 4,275 | 4,295 | 4,275 | 4,290 | 9,800 |
| 2017/10/25 | 4,305 | 4,305 | 4,265 | 4,285 | 19,900 |
| 2017/10/24 | 4,275 | 4,315 | 4,265 | 4,315 | 16,900 |
| 2017/10/23 | 4,270 | 4,280 | 4,245 | 4,255 | 17,600 |
| 2017/10/20 | 4,270 | 4,270 | 4,240 | 4,250 | 15,900 |
| 2017/10/19 | 4,280 | 4,290 | 4,255 | 4,265 | 18,300 |
| 2017/10/18 | 4,300 | 4,310 | 4,275 | 4,280 | 10,400 |
| 2017/10/17 | 4,295 | 4,310 | 4,275 | 4,295 | 19,100 |
| 2017/10/16 | 4,325 | 4,330 | 4,300 | 4,315 | 20,900 |
| 2017/10/13 | 4,260 | 4,340 | 4,255 | 4,325 | 42,200 |
| 2017/10/12 | 4,255 | 4,270 | 4,250 | 4,255 | 17,800 |
| 2017/10/11 | 4,270 | 4,270 | 4,250 | 4,255 | 11,000 |
| 2017/10/10 | 4,265 | 4,285 | 4,255 | 4,260 | 17,100 |
| 2017/10/06 | 4,260 | 4,275 | 4,245 | 4,265 | 16,300 |
| 2017/10/05 | 4,260 | 4,295 | 4,260 | 4,265 | 11,400 |
| 2017/10/04 | 4,280 | 4,315 | 4,235 | 4,295 | 33,300 |
| 2017/10/03 | 4,325 | 4,325 | 4,255 | 4,255 | 27,300 |
| 2017/10/02 | 4,280 | 4,345 | 4,270 | 4,325 | 32,600 |
| 2017/09/29 | 4,240 | 4,285 | 4,240 | 4,265 | 21,900 |
| 2017/09/28 | 4,250 | 4,285 | 4,215 | 4,270 | 24,300 |
| 2017/09/27 | 4,210 | 4,250 | 4,205 | 4,240 | 19,600 |
| 2017/09/26 | 4,240 | 4,255 | 4,235 | 4,250 | 16,700 |
| 2017/09/25 | 4,265 | 4,305 | 4,260 | 4,260 | 22,800 |
| 2017/09/22 | 4,250 | 4,280 | 4,205 | 4,265 | 42,800 |
| 2017/09/21 | 4,315 | 4,315 | 4,260 | 4,265 | 17,400 |
| 2017/09/20 | 4,320 | 4,325 | 4,290 | 4,320 | 25,700 |
| 2017/09/19 | 4,285 | 4,330 | 4,280 | 4,325 | 27,400 |
| 2017/09/15 | 4,290 | 4,325 | 4,280 | 4,310 | 41,800 |
| 2017/09/14 | 4,275 | 4,300 | 4,245 | 4,280 | 34,900 |
| 2017/09/13 | 4,240 | 4,270 | 4,200 | 4,255 | 25,800 |
| 2017/09/12 | 4,155 | 4,245 | 4,155 | 4,210 | 58,800 |
| 2017/09/11 | 4,105 | 4,140 | 4,100 | 4,135 | 33,900 |
| 2017/09/08 | 4,000 | 4,075 | 3,985 | 4,065 | 33,700 |
| 2017/09/07 | 4,020 | 4,050 | 4,010 | 4,010 | 23,100 |
| 2017/09/06 | 3,950 | 4,025 | 3,930 | 3,995 | 32,900 |
| 2017/09/05 | 4,070 | 4,075 | 3,960 | 3,980 | 41,000 |
| 2017/09/04 | 4,120 | 4,120 | 4,060 | 4,060 | 24,100 |
| 2017/09/01 | 4,100 | 4,115 | 4,075 | 4,090 | 29,300 |
| 2017/08/31 | 4,065 | 4,075 | 4,045 | 4,070 | 14,000 |
| 2017/08/30 | 4,065 | 4,065 | 4,025 | 4,040 | 15,600 |
| 2017/08/29 | 4,010 | 4,065 | 4,010 | 4,060 | 14,200 |
| 2017/08/28 | 4,015 | 4,050 | 4,015 | 4,035 | 18,600 |
| 2017/08/25 | 4,020 | 4,030 | 4,000 | 4,010 | 23,700 |
| 2017/08/24 | 4,065 | 4,070 | 4,010 | 4,010 | 28,000 |
| 2017/08/23 | 4,090 | 4,095 | 4,050 | 4,055 | 16,800 |
| 2017/08/22 | 4,090 | 4,100 | 4,060 | 4,065 | 13,200 |
| 2017/08/21 | 4,055 | 4,100 | 4,055 | 4,090 | 15,000 |
| 2017/08/18 | 4,065 | 4,100 | 4,040 | 4,055 | 26,100 |
| 2017/08/17 | 4,115 | 4,125 | 4,080 | 4,080 | 20,000 |
| 2017/08/16 | 4,150 | 4,150 | 4,125 | 4,125 | 16,200 |
| 2017/08/15 | 4,115 | 4,165 | 4,080 | 4,150 | 44,800 |
| 2017/08/14 | 4,210 | 4,225 | 4,040 | 4,045 | 114,700 |
| 2017/08/10 | 4,245 | 4,275 | 4,240 | 4,260 | 19,500 |
| 2017/08/09 | 4,270 | 4,285 | 4,220 | 4,245 | 21,300 |
| 2017/08/08 | 4,310 | 4,315 | 4,270 | 4,300 | 18,900 |
| 2017/08/07 | 4,250 | 4,320 | 4,240 | 4,320 | 35,100 |
| 2017/08/04 | 4,195 | 4,250 | 4,195 | 4,250 | 25,200 |
| 2017/08/03 | 4,175 | 4,215 | 4,170 | 4,215 | 22,200 |
| 2017/08/02 | 4,200 | 4,205 | 4,165 | 4,195 | 19,000 |
| 2017/08/01 | 4,180 | 4,220 | 4,140 | 4,155 | 34,700 |
| 2017/07/31 | 4,190 | 4,230 | 4,180 | 4,180 | 18,600 |
| 2017/07/28 | 4,175 | 4,215 | 4,175 | 4,210 | 18,200 |
| 2017/07/27 | 4,200 | 4,230 | 4,185 | 4,190 | 20,000 |
| 2017/07/26 | 4,235 | 4,235 | 4,205 | 4,210 | 14,900 |
| 2017/07/25 | 4,220 | 4,230 | 4,190 | 4,230 | 16,200 |
| 2017/07/24 | 4,190 | 4,220 | 4,175 | 4,220 | 20,100 |
| 2017/07/21 | 4,190 | 4,195 | 4,170 | 4,190 | 9,600 |
| 2017/07/20 | 4,190 | 4,205 | 4,175 | 4,190 | 11,500 |
| 2017/07/19 | 4,150 | 4,210 | 4,145 | 4,190 | 24,500 |
| 2017/07/18 | 4,150 | 4,155 | 4,125 | 4,140 | 16,600 |
| 2017/07/14 | 4,160 | 4,165 | 4,130 | 4,145 | 18,000 |
| 2017/07/13 | 4,160 | 4,170 | 4,130 | 4,155 | 11,000 |
| 2017/07/12 | 4,175 | 4,185 | 4,155 | 4,165 | 17,200 |
| 2017/07/11 | 4,150 | 4,185 | 4,145 | 4,175 | 23,400 |
| 2017/07/10 | 4,135 | 4,175 | 4,135 | 4,155 | 16,200 |
| 2017/07/07 | 4,150 | 4,180 | 4,135 | 4,135 | 25,200 |
| 2017/07/06 | 4,180 | 4,210 | 4,170 | 4,190 | 15,500 |
| 2017/07/05 | 4,150 | 4,195 | 4,150 | 4,180 | 19,100 |
| 2017/07/04 | 4,230 | 4,230 | 4,170 | 4,180 | 16,200 |
| 2017/07/03 | 4,195 | 4,245 | 4,190 | 4,230 | 18,200 |
| 2017/06/30 | 4,235 | 4,235 | 4,180 | 4,205 | 21,700 |
| 2017/06/29 | 4,220 | 4,245 | 4,210 | 4,235 | 14,900 |
| 2017/06/28 | 4,275 | 4,275 | 4,215 | 4,215 | 23,700 |
| 2017/06/27 | 4,285 | 4,285 | 4,260 | 4,260 | 13,800 |
| 2017/06/26 | 4,260 | 4,320 | 4,260 | 4,295 | 25,600 |
| 2017/06/23 | 4,280 | 4,305 | 4,255 | 4,260 | 23,000 |
| 2017/06/22 | 4,315 | 4,315 | 4,285 | 4,310 | 16,400 |
| 2017/06/21 | 4,305 | 4,325 | 4,280 | 4,290 | 24,600 |
| 2017/06/20 | 4,270 | 4,310 | 4,255 | 4,290 | 35,300 |
| 2017/06/19 | 4,235 | 4,270 | 4,230 | 4,255 | 21,400 |
| 2017/06/16 | 4,245 | 4,245 | 4,200 | 4,220 | 21,700 |
| 2017/06/15 | 4,205 | 4,235 | 4,185 | 4,220 | 37,000 |
| 2017/06/14 | 4,190 | 4,215 | 4,175 | 4,180 | 17,700 |
| 2017/06/13 | 4,195 | 4,210 | 4,165 | 4,165 | 16,100 |
| 2017/06/12 | 4,140 | 4,210 | 4,120 | 4,190 | 28,300 |
| 2017/06/09 | 4,135 | 4,175 | 4,120 | 4,140 | 36,300 |
| 2017/06/08 | 4,160 | 4,190 | 4,150 | 4,160 | 27,100 |
| 2017/06/07 | 4,180 | 4,190 | 4,160 | 4,170 | 14,400 |
| 2017/06/06 | 4,215 | 4,230 | 4,180 | 4,180 | 23,400 |
| 2017/06/05 | 4,130 | 4,225 | 4,130 | 4,210 | 30,400 |
| 2017/06/02 | 4,190 | 4,190 | 4,150 | 4,180 | 33,300 |
| 2017/06/01 | 4,160 | 4,190 | 4,160 | 4,180 | 22,200 |
| 2017/05/31 | 4,145 | 4,175 | 4,135 | 4,155 | 20,300 |
| 2017/05/30 | 4,155 | 4,155 | 4,105 | 4,135 | 21,000 |
| 2017/05/29 | 4,065 | 4,155 | 4,065 | 4,145 | 24,300 |
| 2017/05/26 | 4,175 | 4,185 | 4,065 | 4,070 | 58,600 |
| 2017/05/25 | 4,210 | 4,220 | 4,170 | 4,175 | 23,300 |
| 2017/05/24 | 4,230 | 4,235 | 4,205 | 4,220 | 17,500 |
| 2017/05/23 | 4,210 | 4,235 | 4,195 | 4,210 | 33,700 |
| 2017/05/22 | 4,230 | 4,230 | 4,205 | 4,210 | 27,200 |
| 2017/05/19 | 4,265 | 4,280 | 4,210 | 4,220 | 33,200 |
| 2017/05/18 | 4,200 | 4,265 | 4,185 | 4,255 | 42,200 |
| 2017/05/17 | 4,165 | 4,230 | 4,155 | 4,225 | 35,800 |
| 2017/05/16 | 4,200 | 4,200 | 4,145 | 4,185 | 30,700 |
| 2017/05/15 | 4,145 | 4,190 | 4,135 | 4,185 | 23,400 |
| 2017/05/12 | 4,190 | 4,200 | 4,125 | 4,170 | 48,200 |
| 2017/05/11 | 4,240 | 4,260 | 4,185 | 4,210 | 73,100 |
| 2017/05/10 | 4,395 | 4,405 | 4,210 | 4,225 | 117,000 |
| 2017/05/09 | 4,435 | 4,440 | 4,240 | 4,345 | 65,100 |
| 2017/05/08 | 4,380 | 4,440 | 4,380 | 4,435 | 49,400 |
| 2017/05/02 | 4,325 | 4,370 | 4,320 | 4,360 | 38,800 |
| 2017/05/01 | 4,245 | 4,320 | 4,215 | 4,315 | 42,600 |
| 2017/04/28 | 4,240 | 4,245 | 4,205 | 4,215 | 19,600 |
| 2017/04/27 | 4,235 | 4,255 | 4,190 | 4,230 | 28,500 |
| 2017/04/26 | 4,250 | 4,250 | 4,205 | 4,210 | 18,800 |
| 2017/04/25 | 4,215 | 4,245 | 4,175 | 4,215 | 26,600 |
| 2017/04/24 | 4,220 | 4,240 | 4,195 | 4,215 | 26,900 |
| 2017/04/21 | 4,245 | 4,245 | 4,195 | 4,205 | 24,000 |
| 2017/04/20 | 4,280 | 4,310 | 4,215 | 4,245 | 45,600 |
| 2017/04/19 | 4,145 | 4,270 | 4,140 | 4,255 | 65,800 |
| 2017/04/18 | 4,130 | 4,140 | 4,090 | 4,135 | 21,400 |
| 2017/04/17 | 4,010 | 4,105 | 3,995 | 4,080 | 28,400 |
| 2017/04/14 | 4,080 | 4,100 | 4,020 | 4,040 | 26,600 |
| 2017/04/13 | 4,070 | 4,135 | 4,070 | 4,125 | 29,500 |
| 2017/04/12 | 4,120 | 4,145 | 4,090 | 4,130 | 29,200 |
| 2017/04/11 | 4,170 | 4,175 | 4,140 | 4,155 | 30,300 |
| 2017/04/10 | 4,235 | 4,260 | 4,165 | 4,185 | 26,900 |
| 2017/04/07 | 4,130 | 4,205 | 4,120 | 4,195 | 41,300 |
| 2017/04/06 | 4,200 | 4,205 | 4,110 | 4,115 | 38,500 |
| 2017/04/05 | 4,150 | 4,190 | 4,145 | 4,170 | 26,500 |
| 2017/04/04 | 4,170 | 4,185 | 4,130 | 4,155 | 50,800 |
| 2017/04/03 | 4,170 | 4,210 | 4,170 | 4,170 | 40,300 |
| 2017/03/31 | 4,200 | 4,245 | 4,150 | 4,150 | 53,400 |
| 2017/03/30 | 4,350 | 4,350 | 4,190 | 4,195 | 76,000 |
| 2017/03/29 | 4,405 | 4,405 | 4,270 | 4,350 | 260,100 |
| 2017/03/28 | 4,500 | 4,535 | 4,390 | 4,390 | 242,000 |
| 2017/03/27 | 4,495 | 4,515 | 4,485 | 4,500 | 106,300 |
| 2017/03/24 | 4,505 | 4,525 | 4,490 | 4,500 | 104,100 |
| 2017/03/23 | 4,555 | 4,570 | 4,465 | 4,505 | 160,600 |
| 2017/03/22 | 4,510 | 4,595 | 4,510 | 4,555 | 98,400 |
| 2017/03/21 | 4,560 | 4,575 | 4,525 | 4,560 | 55,000 |
| 2017/03/17 | 4,495 | 4,565 | 4,480 | 4,555 | 88,500 |
| 2017/03/16 | 4,440 | 4,470 | 4,415 | 4,470 | 54,100 |
| 2017/03/15 | 4,425 | 4,465 | 4,405 | 4,420 | 42,000 |
| 2017/03/14 | 4,370 | 4,410 | 4,370 | 4,410 | 38,500 |
| 2017/03/13 | 4,360 | 4,410 | 4,350 | 4,360 | 40,000 |
| 2017/03/10 | 4,380 | 4,390 | 4,365 | 4,365 | 46,800 |
| 2017/03/09 | 4,330 | 4,375 | 4,315 | 4,370 | 42,000 |
| 2017/03/08 | 4,285 | 4,315 | 4,285 | 4,310 | 30,400 |
| 2017/03/07 | 4,300 | 4,335 | 4,295 | 4,305 | 33,300 |
| 2017/03/06 | 4,305 | 4,315 | 4,270 | 4,295 | 41,200 |
| 2017/03/03 | 4,325 | 4,345 | 4,290 | 4,305 | 48,300 |
| 2017/03/02 | 4,315 | 4,330 | 4,285 | 4,320 | 30,000 |
| 2017/03/01 | 4,240 | 4,300 | 4,240 | 4,290 | 38,700 |
| 2017/02/28 | 4,230 | 4,245 | 4,210 | 4,230 | 51,500 |
| 2017/02/27 | 4,235 | 4,245 | 4,205 | 4,225 | 34,700 |
| 2017/02/24 | 4,210 | 4,255 | 4,210 | 4,235 | 28,300 |
| 2017/02/23 | 4,235 | 4,240 | 4,215 | 4,225 | 27,000 |
| 2017/02/22 | 4,240 | 4,240 | 4,205 | 4,230 | 21,200 |
| 2017/02/21 | 4,185 | 4,250 | 4,175 | 4,240 | 25,000 |
| 2017/02/20 | 4,170 | 4,185 | 4,160 | 4,170 | 16,500 |
| 2017/02/17 | 4,165 | 4,185 | 4,155 | 4,160 | 16,800 |
| 2017/02/16 | 4,180 | 4,195 | 4,170 | 4,180 | 16,600 |
| 2017/02/15 | 4,210 | 4,235 | 4,170 | 4,180 | 25,800 |
| 2017/02/14 | 4,270 | 4,270 | 4,175 | 4,180 | 41,500 |
| 2017/02/13 | 4,310 | 4,335 | 4,240 | 4,245 | 38,900 |
| 2017/02/10 | 4,230 | 4,290 | 4,220 | 4,285 | 34,100 |
| 2017/02/09 | 4,165 | 4,230 | 4,150 | 4,215 | 29,100 |
| 2017/02/08 | 4,175 | 4,175 | 4,130 | 4,135 | 19,500 |
| 2017/02/07 | 4,190 | 4,200 | 4,155 | 4,165 | 19,800 |
| 2017/02/06 | 4,210 | 4,210 | 4,155 | 4,190 | 30,500 |
| 2017/02/03 | 4,225 | 4,245 | 4,175 | 4,210 | 38,400 |
| 2017/02/02 | 4,120 | 4,315 | 4,105 | 4,245 | 90,100 |
| 2017/02/01 | 4,080 | 4,110 | 3,990 | 4,100 | 64,200 |
| 2017/01/31 | 4,010 | 4,120 | 3,980 | 4,115 | 65,500 |
| 2017/01/30 | 3,910 | 4,080 | 3,910 | 4,010 | 95,600 |
| 2017/01/27 | 3,865 | 3,900 | 3,860 | 3,885 | 28,300 |
| 2017/01/26 | 3,890 | 3,895 | 3,845 | 3,865 | 24,900 |
| 2017/01/25 | 3,860 | 3,865 | 3,825 | 3,865 | 28,500 |
| 2017/01/24 | 3,840 | 3,875 | 3,815 | 3,860 | 20,100 |
| 2017/01/23 | 3,835 | 3,855 | 3,755 | 3,840 | 39,200 |
| 2017/01/20 | 3,885 | 3,885 | 3,840 | 3,850 | 20,400 |
| 2017/01/19 | 3,835 | 3,910 | 3,820 | 3,885 | 25,100 |
| 2017/01/18 | 3,875 | 3,875 | 3,805 | 3,835 | 41,100 |
| 2017/01/17 | 3,915 | 3,945 | 3,860 | 3,905 | 26,900 |
| 2017/01/16 | 3,965 | 3,975 | 3,915 | 3,915 | 34,500 |
| 2017/01/13 | 3,925 | 4,015 | 3,925 | 4,000 | 34,200 |
| 2017/01/12 | 3,965 | 3,970 | 3,910 | 3,965 | 25,100 |
| 2017/01/11 | 3,985 | 3,985 | 3,945 | 3,975 | 17,000 |
| 2017/01/10 | 3,900 | 3,995 | 3,860 | 3,985 | 48,200 |
| 2017/01/06 | 3,870 | 3,895 | 3,840 | 3,895 | 31,100 |
| 2017/01/05 | 3,825 | 3,900 | 3,805 | 3,895 | 44,100 |
| 2017/01/04 | 3,800 | 3,835 | 3,795 | 3,800 | 34,300 |