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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,400 | 3,400 | 3,365 | 3,370 | 24,700 |
| 2020/12/29 | 3,380 | 3,420 | 3,375 | 3,420 | 23,700 |
| 2020/12/28 | 3,385 | 3,395 | 3,350 | 3,375 | 30,300 |
| 2020/12/25 | 3,360 | 3,395 | 3,335 | 3,395 | 34,600 |
| 2020/12/24 | 3,325 | 3,340 | 3,320 | 3,330 | 21,800 |
| 2020/12/23 | 3,325 | 3,340 | 3,305 | 3,325 | 17,000 |
| 2020/12/22 | 3,320 | 3,325 | 3,300 | 3,305 | 38,800 |
| 2020/12/21 | 3,375 | 3,390 | 3,325 | 3,330 | 39,600 |
| 2020/12/18 | 3,370 | 3,390 | 3,355 | 3,365 | 20,600 |
| 2020/12/17 | 3,400 | 3,400 | 3,350 | 3,370 | 23,400 |
| 2020/12/16 | 3,410 | 3,410 | 3,375 | 3,400 | 16,400 |
| 2020/12/15 | 3,395 | 3,405 | 3,370 | 3,385 | 19,800 |
| 2020/12/14 | 3,400 | 3,435 | 3,395 | 3,410 | 27,500 |
| 2020/12/11 | 3,375 | 3,400 | 3,360 | 3,400 | 18,300 |
| 2020/12/10 | 3,390 | 3,400 | 3,380 | 3,380 | 10,900 |
| 2020/12/09 | 3,345 | 3,395 | 3,345 | 3,395 | 14,200 |
| 2020/12/08 | 3,350 | 3,370 | 3,330 | 3,355 | 23,600 |
| 2020/12/07 | 3,410 | 3,410 | 3,355 | 3,360 | 30,500 |
| 2020/12/04 | 3,405 | 3,410 | 3,385 | 3,395 | 24,100 |
| 2020/12/03 | 3,425 | 3,425 | 3,385 | 3,405 | 30,200 |
| 2020/12/02 | 3,415 | 3,425 | 3,395 | 3,400 | 36,800 |
| 2020/12/01 | 3,480 | 3,480 | 3,405 | 3,410 | 30,700 |
| 2020/11/30 | 3,500 | 3,500 | 3,430 | 3,430 | 34,900 |
| 2020/11/27 | 3,440 | 3,500 | 3,440 | 3,500 | 46,000 |
| 2020/11/26 | 3,435 | 3,450 | 3,410 | 3,435 | 33,200 |
| 2020/11/25 | 3,500 | 3,525 | 3,435 | 3,435 | 34,200 |
| 2020/11/24 | 3,495 | 3,500 | 3,460 | 3,465 | 20,700 |
| 2020/11/20 | 3,465 | 3,475 | 3,450 | 3,455 | 11,300 |
| 2020/11/19 | 3,510 | 3,510 | 3,445 | 3,450 | 28,700 |
| 2020/11/18 | 3,540 | 3,545 | 3,495 | 3,500 | 17,800 |
| 2020/11/17 | 3,570 | 3,580 | 3,525 | 3,545 | 16,900 |
| 2020/11/16 | 3,515 | 3,590 | 3,510 | 3,565 | 30,300 |
| 2020/11/13 | 3,575 | 3,575 | 3,505 | 3,510 | 24,400 |
| 2020/11/12 | 3,605 | 3,625 | 3,565 | 3,575 | 23,800 |
| 2020/11/11 | 3,620 | 3,660 | 3,595 | 3,615 | 37,300 |
| 2020/11/10 | 3,535 | 3,590 | 3,530 | 3,580 | 41,400 |
| 2020/11/09 | 3,525 | 3,535 | 3,465 | 3,465 | 26,800 |
| 2020/11/06 | 3,500 | 3,500 | 3,465 | 3,480 | 23,700 |
| 2020/11/05 | 3,480 | 3,500 | 3,435 | 3,485 | 41,400 |
| 2020/11/04 | 3,480 | 3,525 | 3,445 | 3,510 | 38,600 |
| 2020/11/02 | 3,440 | 3,485 | 3,415 | 3,450 | 24,700 |
| 2020/10/30 | 3,510 | 3,510 | 3,415 | 3,435 | 26,400 |
| 2020/10/29 | 3,480 | 3,510 | 3,465 | 3,510 | 11,000 |
| 2020/10/28 | 3,520 | 3,520 | 3,470 | 3,510 | 12,700 |
| 2020/10/27 | 3,500 | 3,520 | 3,450 | 3,520 | 17,800 |
| 2020/10/26 | 3,510 | 3,525 | 3,465 | 3,510 | 16,700 |
| 2020/10/23 | 3,500 | 3,525 | 3,475 | 3,515 | 16,100 |
| 2020/10/22 | 3,555 | 3,560 | 3,485 | 3,490 | 17,700 |
| 2020/10/21 | 3,500 | 3,565 | 3,500 | 3,545 | 10,100 |
| 2020/10/20 | 3,555 | 3,595 | 3,490 | 3,490 | 26,400 |
| 2020/10/19 | 3,525 | 3,570 | 3,520 | 3,550 | 19,500 |
| 2020/10/16 | 3,525 | 3,540 | 3,485 | 3,525 | 20,500 |
| 2020/10/15 | 3,620 | 3,620 | 3,520 | 3,525 | 22,800 |
| 2020/10/14 | 3,595 | 3,615 | 3,580 | 3,595 | 19,600 |
| 2020/10/13 | 3,625 | 3,630 | 3,580 | 3,590 | 18,500 |
| 2020/10/12 | 3,725 | 3,725 | 3,615 | 3,630 | 24,500 |
| 2020/10/09 | 3,690 | 3,715 | 3,670 | 3,705 | 17,500 |
| 2020/10/08 | 3,665 | 3,695 | 3,640 | 3,680 | 14,400 |
| 2020/10/07 | 3,655 | 3,680 | 3,615 | 3,665 | 12,900 |
| 2020/10/06 | 3,685 | 3,685 | 3,625 | 3,655 | 9,800 |
| 2020/10/05 | 3,595 | 3,685 | 3,590 | 3,680 | 20,800 |
| 2020/10/02 | 3,695 | 3,695 | 3,565 | 3,570 | 28,400 |
| 2020/09/30 | 3,745 | 3,745 | 3,650 | 3,650 | 31,600 |
| 2020/09/29 | 3,740 | 3,820 | 3,695 | 3,765 | 59,900 |
| 2020/09/28 | 3,750 | 3,775 | 3,690 | 3,775 | 126,700 |
| 2020/09/25 | 3,705 | 3,750 | 3,705 | 3,735 | 38,700 |
| 2020/09/24 | 3,715 | 3,725 | 3,675 | 3,690 | 38,600 |
| 2020/09/23 | 3,710 | 3,770 | 3,700 | 3,735 | 38,800 |
| 2020/09/18 | 3,755 | 3,760 | 3,710 | 3,710 | 33,200 |
| 2020/09/17 | 3,645 | 3,765 | 3,645 | 3,755 | 34,300 |
| 2020/09/16 | 3,610 | 3,650 | 3,580 | 3,650 | 17,400 |
| 2020/09/15 | 3,605 | 3,605 | 3,550 | 3,590 | 15,700 |
| 2020/09/14 | 3,650 | 3,650 | 3,605 | 3,605 | 15,100 |
| 2020/09/11 | 3,645 | 3,650 | 3,615 | 3,630 | 24,000 |
| 2020/09/10 | 3,645 | 3,645 | 3,610 | 3,640 | 16,300 |
| 2020/09/09 | 3,600 | 3,625 | 3,600 | 3,610 | 20,700 |
| 2020/09/08 | 3,580 | 3,630 | 3,560 | 3,630 | 13,500 |
| 2020/09/07 | 3,530 | 3,580 | 3,530 | 3,580 | 15,800 |
| 2020/09/04 | 3,505 | 3,550 | 3,480 | 3,525 | 18,400 |
| 2020/09/03 | 3,570 | 3,585 | 3,535 | 3,540 | 16,200 |
| 2020/09/02 | 3,560 | 3,570 | 3,530 | 3,565 | 10,500 |
| 2020/09/01 | 3,570 | 3,580 | 3,525 | 3,535 | 17,600 |
| 2020/08/31 | 3,525 | 3,600 | 3,525 | 3,555 | 22,400 |
| 2020/08/28 | 3,570 | 3,625 | 3,495 | 3,505 | 43,900 |
| 2020/08/27 | 3,590 | 3,590 | 3,500 | 3,540 | 30,300 |
| 2020/08/26 | 3,575 | 3,590 | 3,525 | 3,590 | 14,100 |
| 2020/08/25 | 3,520 | 3,585 | 3,520 | 3,575 | 18,000 |
| 2020/08/24 | 3,545 | 3,545 | 3,490 | 3,520 | 8,700 |
| 2020/08/21 | 3,530 | 3,545 | 3,510 | 3,515 | 8,500 |
| 2020/08/20 | 3,510 | 3,530 | 3,475 | 3,515 | 9,800 |
| 2020/08/19 | 3,500 | 3,535 | 3,490 | 3,520 | 9,400 |
| 2020/08/18 | 3,530 | 3,535 | 3,490 | 3,515 | 10,500 |
| 2020/08/17 | 3,530 | 3,535 | 3,490 | 3,510 | 10,800 |
| 2020/08/14 | 3,540 | 3,585 | 3,525 | 3,530 | 18,000 |
| 2020/08/13 | 3,625 | 3,625 | 3,515 | 3,550 | 30,800 |
| 2020/08/12 | 3,510 | 3,605 | 3,470 | 3,600 | 39,000 |
| 2020/08/11 | 3,370 | 3,520 | 3,370 | 3,510 | 43,500 |
| 2020/08/07 | 3,335 | 3,370 | 3,300 | 3,370 | 30,000 |
| 2020/08/06 | 3,340 | 3,340 | 3,300 | 3,330 | 18,300 |
| 2020/08/05 | 3,395 | 3,395 | 3,285 | 3,340 | 36,600 |
| 2020/08/04 | 3,285 | 3,415 | 3,280 | 3,400 | 33,500 |
| 2020/08/03 | 3,220 | 3,380 | 3,185 | 3,215 | 65,900 |
| 2020/07/31 | 3,155 | 3,265 | 3,125 | 3,200 | 80,900 |
| 2020/07/30 | 3,365 | 3,435 | 3,225 | 3,225 | 56,100 |
| 2020/07/29 | 3,490 | 3,490 | 3,385 | 3,385 | 53,200 |
| 2020/07/28 | 3,620 | 3,620 | 3,525 | 3,535 | 20,800 |
| 2020/07/27 | 3,590 | 3,630 | 3,565 | 3,630 | 17,300 |
| 2020/07/22 | 3,670 | 3,670 | 3,580 | 3,580 | 20,600 |
| 2020/07/21 | 3,595 | 3,670 | 3,595 | 3,670 | 27,200 |
| 2020/07/20 | 3,600 | 3,600 | 3,520 | 3,575 | 15,500 |
| 2020/07/17 | 3,555 | 3,580 | 3,530 | 3,580 | 13,200 |
| 2020/07/16 | 3,575 | 3,610 | 3,550 | 3,550 | 17,900 |
| 2020/07/15 | 3,540 | 3,575 | 3,525 | 3,575 | 25,500 |
| 2020/07/14 | 3,580 | 3,580 | 3,475 | 3,495 | 26,200 |
| 2020/07/13 | 3,530 | 3,575 | 3,485 | 3,565 | 18,200 |
| 2020/07/10 | 3,550 | 3,555 | 3,460 | 3,460 | 41,000 |
| 2020/07/09 | 3,585 | 3,600 | 3,555 | 3,560 | 16,400 |
| 2020/07/08 | 3,620 | 3,640 | 3,570 | 3,570 | 19,100 |
| 2020/07/07 | 3,590 | 3,635 | 3,585 | 3,620 | 24,100 |
| 2020/07/06 | 3,530 | 3,590 | 3,530 | 3,575 | 22,000 |
| 2020/07/03 | 3,555 | 3,595 | 3,515 | 3,530 | 19,500 |
| 2020/07/02 | 3,540 | 3,590 | 3,525 | 3,545 | 39,000 |
| 2020/07/01 | 3,655 | 3,665 | 3,525 | 3,530 | 44,700 |
| 2020/06/30 | 3,740 | 3,740 | 3,650 | 3,650 | 27,800 |
| 2020/06/29 | 3,720 | 3,725 | 3,670 | 3,685 | 24,000 |
| 2020/06/26 | 3,750 | 3,750 | 3,710 | 3,750 | 15,300 |
| 2020/06/25 | 3,735 | 3,750 | 3,700 | 3,715 | 31,900 |
| 2020/06/24 | 3,780 | 3,780 | 3,705 | 3,720 | 18,000 |
| 2020/06/23 | 3,775 | 3,785 | 3,715 | 3,765 | 22,000 |
| 2020/06/22 | 3,795 | 3,795 | 3,735 | 3,735 | 15,100 |
| 2020/06/19 | 3,745 | 3,795 | 3,705 | 3,780 | 39,200 |
| 2020/06/18 | 3,740 | 3,740 | 3,680 | 3,725 | 19,300 |
| 2020/06/17 | 3,780 | 3,800 | 3,705 | 3,725 | 19,400 |
| 2020/06/16 | 3,710 | 3,750 | 3,700 | 3,750 | 30,500 |
| 2020/06/15 | 3,740 | 3,750 | 3,650 | 3,650 | 28,600 |
| 2020/06/12 | 3,685 | 3,755 | 3,670 | 3,745 | 41,800 |
| 2020/06/11 | 3,900 | 3,900 | 3,775 | 3,780 | 63,800 |
| 2020/06/10 | 3,900 | 3,910 | 3,885 | 3,910 | 17,400 |
| 2020/06/09 | 3,900 | 3,920 | 3,885 | 3,900 | 23,200 |
| 2020/06/08 | 3,935 | 3,950 | 3,880 | 3,885 | 44,500 |
| 2020/06/05 | 3,935 | 3,935 | 3,895 | 3,920 | 27,100 |
| 2020/06/04 | 3,920 | 3,935 | 3,900 | 3,935 | 43,300 |
| 2020/06/03 | 3,965 | 3,965 | 3,905 | 3,915 | 38,000 |
| 2020/06/02 | 3,940 | 3,970 | 3,920 | 3,940 | 30,900 |
| 2020/06/01 | 3,985 | 3,985 | 3,910 | 3,930 | 29,800 |
| 2020/05/29 | 4,025 | 4,050 | 3,955 | 3,955 | 35,700 |
| 2020/05/28 | 4,045 | 4,060 | 4,005 | 4,055 | 37,000 |
| 2020/05/27 | 4,050 | 4,050 | 3,990 | 4,015 | 24,800 |
| 2020/05/26 | 4,035 | 4,040 | 4,005 | 4,040 | 36,000 |
| 2020/05/25 | 3,905 | 4,020 | 3,905 | 4,020 | 41,900 |
| 2020/05/22 | 3,930 | 3,940 | 3,865 | 3,890 | 45,100 |
| 2020/05/21 | 3,990 | 3,990 | 3,915 | 3,925 | 34,500 |
| 2020/05/20 | 3,980 | 3,995 | 3,935 | 3,990 | 26,500 |
| 2020/05/19 | 4,025 | 4,035 | 3,955 | 3,975 | 28,400 |
| 2020/05/18 | 3,980 | 3,980 | 3,935 | 3,970 | 26,800 |
| 2020/05/15 | 4,005 | 4,005 | 3,885 | 3,945 | 22,900 |
| 2020/05/14 | 4,025 | 4,025 | 3,950 | 3,950 | 26,400 |
| 2020/05/13 | 3,955 | 4,020 | 3,910 | 4,020 | 44,800 |
| 2020/05/12 | 4,025 | 4,040 | 3,920 | 3,965 | 59,200 |
| 2020/05/11 | 3,900 | 3,970 | 3,865 | 3,960 | 76,400 |
| 2020/05/08 | 3,760 | 3,815 | 3,735 | 3,810 | 50,700 |
| 2020/05/07 | 3,800 | 3,805 | 3,730 | 3,750 | 51,100 |
| 2020/05/01 | 3,840 | 3,870 | 3,810 | 3,835 | 27,200 |
| 2020/04/30 | 3,870 | 3,915 | 3,845 | 3,890 | 53,600 |
| 2020/04/28 | 3,780 | 3,830 | 3,745 | 3,825 | 39,700 |
| 2020/04/27 | 3,765 | 3,790 | 3,710 | 3,785 | 36,800 |
| 2020/04/24 | 3,750 | 3,780 | 3,690 | 3,750 | 37,600 |
| 2020/04/23 | 3,800 | 3,800 | 3,695 | 3,750 | 71,200 |
| 2020/04/22 | 3,825 | 3,855 | 3,785 | 3,820 | 49,600 |
| 2020/04/21 | 3,895 | 3,900 | 3,805 | 3,865 | 39,500 |
| 2020/04/20 | 3,840 | 3,895 | 3,840 | 3,895 | 27,500 |
| 2020/04/17 | 3,855 | 3,900 | 3,810 | 3,855 | 57,400 |
| 2020/04/16 | 3,760 | 3,855 | 3,735 | 3,855 | 52,100 |
| 2020/04/15 | 3,735 | 3,780 | 3,685 | 3,760 | 65,700 |
| 2020/04/14 | 3,730 | 3,740 | 3,680 | 3,730 | 40,400 |
| 2020/04/13 | 3,680 | 3,700 | 3,620 | 3,690 | 43,600 |
| 2020/04/10 | 3,695 | 3,715 | 3,575 | 3,680 | 65,600 |
| 2020/04/09 | 3,795 | 3,800 | 3,620 | 3,715 | 81,300 |
| 2020/04/08 | 3,525 | 3,800 | 3,460 | 3,780 | 122,500 |
| 2020/04/07 | 3,565 | 3,650 | 3,470 | 3,540 | 88,300 |
| 2020/04/06 | 3,270 | 3,505 | 3,260 | 3,480 | 126,000 |
| 2020/04/03 | 3,530 | 3,585 | 3,350 | 3,380 | 72,000 |
| 2020/04/02 | 3,680 | 3,680 | 3,535 | 3,545 | 82,800 |
| 2020/04/01 | 3,940 | 3,940 | 3,655 | 3,680 | 102,100 |
| 2020/03/31 | 3,970 | 4,075 | 3,940 | 3,945 | 96,300 |
| 2020/03/30 | 3,900 | 3,935 | 3,810 | 3,900 | 218,200 |
| 2020/03/27 | 4,140 | 4,160 | 4,020 | 4,105 | 256,800 |
| 2020/03/26 | 4,180 | 4,185 | 4,005 | 4,090 | 128,200 |
| 2020/03/25 | 4,200 | 4,250 | 4,110 | 4,250 | 156,700 |
| 2020/03/24 | 3,960 | 4,080 | 3,945 | 4,025 | 142,000 |
| 2020/03/23 | 3,800 | 3,910 | 3,710 | 3,890 | 212,700 |
| 2020/03/19 | 3,650 | 3,750 | 3,615 | 3,630 | 171,800 |
| 2020/03/18 | 3,450 | 3,660 | 3,450 | 3,535 | 170,500 |
| 2020/03/17 | 3,135 | 3,405 | 3,110 | 3,385 | 140,100 |
| 2020/03/16 | 3,230 | 3,340 | 3,190 | 3,200 | 145,500 |
| 2020/03/13 | 3,190 | 3,245 | 3,025 | 3,175 | 194,000 |
| 2020/03/12 | 3,465 | 3,500 | 3,315 | 3,355 | 135,000 |
| 2020/03/11 | 3,590 | 3,640 | 3,520 | 3,535 | 105,400 |
| 2020/03/10 | 3,350 | 3,600 | 3,285 | 3,590 | 180,100 |
| 2020/03/09 | 3,500 | 3,515 | 3,405 | 3,455 | 270,800 |
| 2020/03/06 | 3,695 | 3,705 | 3,575 | 3,595 | 228,400 |
| 2020/03/05 | 3,840 | 3,850 | 3,750 | 3,765 | 147,100 |
| 2020/03/04 | 3,835 | 3,890 | 3,815 | 3,840 | 146,600 |
| 2020/03/03 | 4,160 | 4,160 | 3,900 | 3,905 | 131,400 |
| 2020/03/02 | 3,755 | 4,050 | 3,750 | 3,965 | 182,400 |
| 2020/02/28 | 3,900 | 3,955 | 3,785 | 3,805 | 181,100 |
| 2020/02/27 | 4,180 | 4,205 | 4,055 | 4,065 | 116,600 |
| 2020/02/26 | 4,200 | 4,245 | 4,175 | 4,210 | 87,600 |
| 2020/02/25 | 4,190 | 4,305 | 4,190 | 4,260 | 136,100 |
| 2020/02/21 | 4,430 | 4,505 | 4,430 | 4,470 | 39,100 |
| 2020/02/20 | 4,555 | 4,560 | 4,460 | 4,460 | 47,100 |
| 2020/02/19 | 4,515 | 4,585 | 4,515 | 4,535 | 34,800 |
| 2020/02/18 | 4,510 | 4,550 | 4,445 | 4,490 | 49,200 |
| 2020/02/17 | 4,665 | 4,665 | 4,530 | 4,530 | 90,900 |
| 2020/02/14 | 4,695 | 4,740 | 4,695 | 4,720 | 25,200 |
| 2020/02/13 | 4,720 | 4,735 | 4,690 | 4,720 | 39,100 |
| 2020/02/12 | 4,765 | 4,785 | 4,725 | 4,735 | 35,100 |
| 2020/02/10 | 4,780 | 4,805 | 4,750 | 4,765 | 34,200 |
| 2020/02/07 | 4,850 | 4,855 | 4,800 | 4,805 | 30,800 |
| 2020/02/06 | 4,890 | 4,890 | 4,815 | 4,825 | 40,200 |
| 2020/02/05 | 4,845 | 4,890 | 4,790 | 4,845 | 35,700 |
| 2020/02/04 | 4,755 | 4,895 | 4,660 | 4,845 | 73,400 |
| 2020/02/03 | 4,675 | 4,795 | 4,630 | 4,755 | 83,600 |
| 2020/01/31 | 4,735 | 4,805 | 4,715 | 4,730 | 53,300 |
| 2020/01/30 | 4,935 | 4,935 | 4,705 | 4,735 | 80,000 |
| 2020/01/29 | 4,905 | 4,970 | 4,860 | 4,960 | 43,300 |
| 2020/01/28 | 4,750 | 4,910 | 4,740 | 4,890 | 63,900 |
| 2020/01/27 | 4,750 | 4,845 | 4,750 | 4,750 | 60,100 |
| 2020/01/24 | 4,870 | 4,875 | 4,770 | 4,845 | 51,400 |
| 2020/01/23 | 4,955 | 4,955 | 4,890 | 4,890 | 31,100 |
| 2020/01/22 | 4,995 | 5,010 | 4,900 | 4,975 | 55,400 |
| 2020/01/21 | 5,020 | 5,040 | 4,990 | 4,995 | 20,000 |
| 2020/01/20 | 4,995 | 5,060 | 4,985 | 5,020 | 32,300 |
| 2020/01/17 | 5,010 | 5,020 | 4,920 | 4,980 | 103,000 |
| 2020/01/16 | 5,070 | 5,130 | 4,985 | 5,040 | 103,800 |
| 2020/01/15 | 4,890 | 5,020 | 4,875 | 4,995 | 121,400 |
| 2020/01/14 | 4,800 | 4,865 | 4,780 | 4,865 | 68,500 |
| 2020/01/10 | 4,650 | 4,785 | 4,650 | 4,750 | 45,300 |
| 2020/01/09 | 4,575 | 4,645 | 4,570 | 4,635 | 24,400 |
| 2020/01/08 | 4,575 | 4,575 | 4,475 | 4,540 | 38,700 |
| 2020/01/07 | 4,600 | 4,630 | 4,565 | 4,585 | 42,700 |
| 2020/01/06 | 4,525 | 4,595 | 4,510 | 4,570 | 35,600 |