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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,615 | 3,645 | 3,605 | 3,620 | 13,300 |
| 2021/12/29 | 3,610 | 3,635 | 3,600 | 3,635 | 11,400 |
| 2021/12/28 | 3,605 | 3,610 | 3,585 | 3,610 | 14,200 |
| 2021/12/27 | 3,580 | 3,595 | 3,580 | 3,595 | 10,900 |
| 2021/12/24 | 3,610 | 3,610 | 3,570 | 3,580 | 18,100 |
| 2021/12/23 | 3,595 | 3,595 | 3,560 | 3,590 | 10,300 |
| 2021/12/22 | 3,555 | 3,585 | 3,550 | 3,560 | 8,000 |
| 2021/12/21 | 3,545 | 3,570 | 3,535 | 3,550 | 9,400 |
| 2021/12/20 | 3,570 | 3,580 | 3,520 | 3,530 | 14,600 |
| 2021/12/17 | 3,560 | 3,570 | 3,545 | 3,560 | 9,000 |
| 2021/12/16 | 3,560 | 3,580 | 3,545 | 3,580 | 9,800 |
| 2021/12/15 | 3,565 | 3,580 | 3,550 | 3,560 | 8,500 |
| 2021/12/14 | 3,580 | 3,580 | 3,535 | 3,535 | 8,900 |
| 2021/12/13 | 3,590 | 3,590 | 3,540 | 3,560 | 11,100 |
| 2021/12/10 | 3,595 | 3,600 | 3,550 | 3,560 | 12,700 |
| 2021/12/09 | 3,605 | 3,610 | 3,590 | 3,610 | 8,600 |
| 2021/12/08 | 3,595 | 3,615 | 3,580 | 3,615 | 13,400 |
| 2021/12/07 | 3,580 | 3,605 | 3,565 | 3,595 | 15,400 |
| 2021/12/06 | 3,585 | 3,585 | 3,540 | 3,545 | 13,300 |
| 2021/12/03 | 3,495 | 3,570 | 3,495 | 3,570 | 30,600 |
| 2021/12/02 | 3,455 | 3,520 | 3,455 | 3,480 | 18,400 |
| 2021/12/01 | 3,430 | 3,470 | 3,430 | 3,455 | 18,200 |
| 2021/11/30 | 3,490 | 3,535 | 3,430 | 3,430 | 40,000 |
| 2021/11/29 | 3,485 | 3,515 | 3,455 | 3,480 | 26,100 |
| 2021/11/26 | 3,530 | 3,535 | 3,480 | 3,505 | 19,100 |
| 2021/11/25 | 3,530 | 3,530 | 3,500 | 3,500 | 12,700 |
| 2021/11/24 | 3,545 | 3,560 | 3,505 | 3,510 | 16,300 |
| 2021/11/22 | 3,520 | 3,560 | 3,515 | 3,545 | 17,200 |
| 2021/11/19 | 3,550 | 3,560 | 3,515 | 3,520 | 22,500 |
| 2021/11/18 | 3,590 | 3,590 | 3,550 | 3,555 | 19,700 |
| 2021/11/17 | 3,600 | 3,610 | 3,585 | 3,590 | 18,500 |
| 2021/11/16 | 3,615 | 3,635 | 3,590 | 3,600 | 22,700 |
| 2021/11/15 | 3,645 | 3,645 | 3,615 | 3,620 | 9,700 |
| 2021/11/12 | 3,605 | 3,645 | 3,605 | 3,645 | 13,000 |
| 2021/11/11 | 3,635 | 3,650 | 3,605 | 3,610 | 14,600 |
| 2021/11/10 | 3,630 | 3,655 | 3,625 | 3,640 | 9,300 |
| 2021/11/09 | 3,655 | 3,670 | 3,630 | 3,630 | 15,000 |
| 2021/11/08 | 3,695 | 3,715 | 3,650 | 3,655 | 15,900 |
| 2021/11/05 | 3,660 | 3,705 | 3,660 | 3,695 | 15,900 |
| 2021/11/04 | 3,670 | 3,715 | 3,650 | 3,695 | 24,200 |
| 2021/11/02 | 3,690 | 3,710 | 3,665 | 3,665 | 15,800 |
| 2021/11/01 | 3,685 | 3,725 | 3,665 | 3,725 | 17,900 |
| 2021/10/29 | 3,600 | 3,640 | 3,600 | 3,640 | 7,600 |
| 2021/10/28 | 3,600 | 3,650 | 3,570 | 3,620 | 16,300 |
| 2021/10/27 | 3,615 | 3,630 | 3,600 | 3,600 | 18,000 |
| 2021/10/26 | 3,650 | 3,655 | 3,610 | 3,630 | 13,800 |
| 2021/10/25 | 3,650 | 3,675 | 3,640 | 3,650 | 14,000 |
| 2021/10/22 | 3,670 | 3,700 | 3,670 | 3,680 | 10,400 |
| 2021/10/21 | 3,700 | 3,715 | 3,660 | 3,670 | 17,500 |
| 2021/10/20 | 3,695 | 3,715 | 3,695 | 3,700 | 9,000 |
| 2021/10/19 | 3,705 | 3,725 | 3,690 | 3,690 | 9,700 |
| 2021/10/18 | 3,720 | 3,725 | 3,700 | 3,720 | 11,700 |
| 2021/10/15 | 3,660 | 3,715 | 3,660 | 3,715 | 12,100 |
| 2021/10/14 | 3,630 | 3,685 | 3,625 | 3,660 | 16,800 |
| 2021/10/13 | 3,670 | 3,675 | 3,625 | 3,625 | 13,000 |
| 2021/10/12 | 3,690 | 3,700 | 3,660 | 3,660 | 9,000 |
| 2021/10/11 | 3,720 | 3,720 | 3,695 | 3,715 | 6,800 |
| 2021/10/08 | 3,675 | 3,710 | 3,670 | 3,680 | 12,700 |
| 2021/10/07 | 3,690 | 3,725 | 3,640 | 3,640 | 21,200 |
| 2021/10/06 | 3,770 | 3,775 | 3,685 | 3,690 | 22,200 |
| 2021/10/05 | 3,720 | 3,770 | 3,720 | 3,760 | 19,200 |
| 2021/10/04 | 3,690 | 3,770 | 3,665 | 3,765 | 52,400 |
| 2021/10/01 | 3,680 | 3,680 | 3,625 | 3,635 | 20,500 |
| 2021/09/30 | 3,680 | 3,710 | 3,670 | 3,695 | 17,400 |
| 2021/09/29 | 3,620 | 3,690 | 3,610 | 3,690 | 55,000 |
| 2021/09/28 | 3,710 | 3,715 | 3,650 | 3,700 | 146,000 |
| 2021/09/27 | 3,700 | 3,740 | 3,700 | 3,705 | 39,100 |
| 2021/09/24 | 3,650 | 3,690 | 3,650 | 3,690 | 30,000 |
| 2021/09/22 | 3,675 | 3,675 | 3,625 | 3,625 | 16,700 |
| 2021/09/21 | 3,630 | 3,670 | 3,625 | 3,660 | 18,700 |
| 2021/09/17 | 3,650 | 3,680 | 3,630 | 3,675 | 23,700 |
| 2021/09/16 | 3,660 | 3,660 | 3,630 | 3,640 | 15,800 |
| 2021/09/15 | 3,675 | 3,675 | 3,640 | 3,660 | 18,800 |
| 2021/09/14 | 3,700 | 3,720 | 3,670 | 3,720 | 26,600 |
| 2021/09/13 | 3,635 | 3,700 | 3,635 | 3,700 | 24,200 |
| 2021/09/10 | 3,625 | 3,660 | 3,625 | 3,660 | 21,500 |
| 2021/09/09 | 3,625 | 3,650 | 3,625 | 3,630 | 16,200 |
| 2021/09/08 | 3,650 | 3,655 | 3,615 | 3,630 | 17,800 |
| 2021/09/07 | 3,655 | 3,665 | 3,625 | 3,650 | 17,600 |
| 2021/09/06 | 3,635 | 3,640 | 3,615 | 3,640 | 10,000 |
| 2021/09/03 | 3,630 | 3,645 | 3,620 | 3,630 | 11,700 |
| 2021/09/02 | 3,600 | 3,640 | 3,600 | 3,640 | 9,200 |
| 2021/09/01 | 3,585 | 3,605 | 3,585 | 3,600 | 7,100 |
| 2021/08/31 | 3,585 | 3,605 | 3,585 | 3,585 | 8,000 |
| 2021/08/30 | 3,605 | 3,610 | 3,590 | 3,600 | 8,000 |
| 2021/08/27 | 3,600 | 3,605 | 3,580 | 3,595 | 7,400 |
| 2021/08/26 | 3,585 | 3,625 | 3,585 | 3,610 | 8,000 |
| 2021/08/25 | 3,630 | 3,645 | 3,575 | 3,645 | 17,300 |
| 2021/08/24 | 3,630 | 3,650 | 3,620 | 3,650 | 11,700 |
| 2021/08/23 | 3,600 | 3,630 | 3,600 | 3,630 | 9,500 |
| 2021/08/20 | 3,600 | 3,605 | 3,570 | 3,585 | 9,000 |
| 2021/08/19 | 3,580 | 3,580 | 3,560 | 3,560 | 3,900 |
| 2021/08/18 | 3,595 | 3,610 | 3,580 | 3,580 | 5,100 |
| 2021/08/17 | 3,565 | 3,580 | 3,565 | 3,575 | 4,500 |
| 2021/08/16 | 3,590 | 3,590 | 3,560 | 3,560 | 8,400 |
| 2021/08/13 | 3,605 | 3,605 | 3,590 | 3,605 | 3,200 |
| 2021/08/12 | 3,600 | 3,610 | 3,585 | 3,605 | 5,100 |
| 2021/08/11 | 3,575 | 3,600 | 3,570 | 3,600 | 4,900 |
| 2021/08/10 | 3,565 | 3,600 | 3,565 | 3,570 | 6,900 |
| 2021/08/06 | 3,585 | 3,590 | 3,560 | 3,565 | 4,300 |
| 2021/08/05 | 3,585 | 3,605 | 3,565 | 3,565 | 6,300 |
| 2021/08/04 | 3,595 | 3,610 | 3,580 | 3,595 | 9,200 |
| 2021/08/03 | 3,665 | 3,680 | 3,600 | 3,605 | 8,900 |
| 2021/08/02 | 3,665 | 3,710 | 3,655 | 3,660 | 20,400 |
| 2021/07/30 | 3,590 | 3,645 | 3,580 | 3,645 | 23,400 |
| 2021/07/29 | 3,605 | 3,605 | 3,585 | 3,605 | 5,200 |
| 2021/07/28 | 3,610 | 3,615 | 3,590 | 3,605 | 5,900 |
| 2021/07/27 | 3,630 | 3,630 | 3,605 | 3,615 | 10,700 |
| 2021/07/26 | 3,600 | 3,640 | 3,590 | 3,615 | 22,000 |
| 2021/07/21 | 3,570 | 3,600 | 3,545 | 3,600 | 16,800 |
| 2021/07/20 | 3,550 | 3,570 | 3,525 | 3,530 | 12,300 |
| 2021/07/19 | 3,545 | 3,550 | 3,525 | 3,540 | 8,300 |
| 2021/07/16 | 3,555 | 3,580 | 3,535 | 3,545 | 8,100 |
| 2021/07/15 | 3,600 | 3,600 | 3,540 | 3,540 | 7,900 |
| 2021/07/14 | 3,610 | 3,610 | 3,580 | 3,580 | 6,000 |
| 2021/07/13 | 3,610 | 3,615 | 3,575 | 3,610 | 12,900 |
| 2021/07/12 | 3,560 | 3,615 | 3,545 | 3,610 | 32,200 |
| 2021/07/09 | 3,505 | 3,535 | 3,480 | 3,505 | 36,700 |
| 2021/07/08 | 3,560 | 3,570 | 3,530 | 3,530 | 12,200 |
| 2021/07/07 | 3,565 | 3,580 | 3,540 | 3,555 | 10,500 |
| 2021/07/06 | 3,585 | 3,590 | 3,570 | 3,590 | 4,800 |
| 2021/07/05 | 3,545 | 3,615 | 3,540 | 3,585 | 28,800 |
| 2021/07/02 | 3,560 | 3,565 | 3,540 | 3,545 | 7,800 |
| 2021/07/01 | 3,515 | 3,550 | 3,515 | 3,550 | 9,300 |
| 2021/06/30 | 3,525 | 3,540 | 3,515 | 3,525 | 12,000 |
| 2021/06/29 | 3,550 | 3,550 | 3,505 | 3,515 | 8,900 |
| 2021/06/28 | 3,560 | 3,570 | 3,535 | 3,545 | 7,800 |
| 2021/06/25 | 3,585 | 3,585 | 3,515 | 3,515 | 18,800 |
| 2021/06/24 | 3,530 | 3,560 | 3,530 | 3,560 | 7,900 |
| 2021/06/23 | 3,505 | 3,555 | 3,495 | 3,555 | 20,200 |
| 2021/06/22 | 3,535 | 3,545 | 3,480 | 3,495 | 21,600 |
| 2021/06/21 | 3,480 | 3,495 | 3,455 | 3,480 | 18,900 |
| 2021/06/18 | 3,590 | 3,590 | 3,480 | 3,480 | 33,800 |
| 2021/06/17 | 3,560 | 3,565 | 3,535 | 3,550 | 7,700 |
| 2021/06/16 | 3,560 | 3,565 | 3,550 | 3,560 | 10,600 |
| 2021/06/15 | 3,535 | 3,565 | 3,525 | 3,545 | 12,300 |
| 2021/06/14 | 3,545 | 3,560 | 3,525 | 3,535 | 7,300 |
| 2021/06/11 | 3,575 | 3,575 | 3,525 | 3,545 | 19,100 |
| 2021/06/10 | 3,600 | 3,600 | 3,555 | 3,575 | 15,400 |
| 2021/06/09 | 3,550 | 3,600 | 3,550 | 3,595 | 27,300 |
| 2021/06/08 | 3,510 | 3,545 | 3,510 | 3,545 | 10,900 |
| 2021/06/07 | 3,515 | 3,520 | 3,500 | 3,520 | 11,600 |
| 2021/06/04 | 3,515 | 3,520 | 3,490 | 3,520 | 14,900 |
| 2021/06/03 | 3,510 | 3,515 | 3,480 | 3,500 | 9,400 |
| 2021/06/02 | 3,485 | 3,505 | 3,465 | 3,500 | 14,000 |
| 2021/06/01 | 3,485 | 3,485 | 3,455 | 3,485 | 9,700 |
| 2021/05/31 | 3,490 | 3,515 | 3,450 | 3,450 | 15,400 |
| 2021/05/28 | 3,455 | 3,480 | 3,445 | 3,480 | 15,100 |
| 2021/05/27 | 3,470 | 3,480 | 3,430 | 3,430 | 30,800 |
| 2021/05/26 | 3,465 | 3,485 | 3,450 | 3,480 | 10,600 |
| 2021/05/25 | 3,525 | 3,525 | 3,460 | 3,460 | 18,300 |
| 2021/05/24 | 3,530 | 3,535 | 3,485 | 3,520 | 15,600 |
| 2021/05/21 | 3,510 | 3,515 | 3,485 | 3,510 | 8,000 |
| 2021/05/20 | 3,490 | 3,520 | 3,485 | 3,495 | 13,600 |
| 2021/05/19 | 3,480 | 3,500 | 3,465 | 3,490 | 11,700 |
| 2021/05/18 | 3,460 | 3,525 | 3,450 | 3,510 | 35,800 |
| 2021/05/17 | 3,435 | 3,455 | 3,420 | 3,435 | 13,300 |
| 2021/05/14 | 3,425 | 3,450 | 3,400 | 3,435 | 18,800 |
| 2021/05/13 | 3,420 | 3,430 | 3,370 | 3,370 | 43,300 |
| 2021/05/12 | 3,435 | 3,480 | 3,425 | 3,430 | 24,900 |
| 2021/05/11 | 3,480 | 3,520 | 3,435 | 3,435 | 41,500 |
| 2021/05/10 | 3,505 | 3,535 | 3,505 | 3,525 | 9,100 |
| 2021/05/07 | 3,475 | 3,525 | 3,470 | 3,515 | 20,300 |
| 2021/05/06 | 3,445 | 3,485 | 3,445 | 3,445 | 16,000 |
| 2021/04/30 | 3,450 | 3,480 | 3,425 | 3,440 | 21,800 |
| 2021/04/28 | 3,475 | 3,475 | 3,445 | 3,445 | 18,000 |
| 2021/04/27 | 3,500 | 3,515 | 3,480 | 3,480 | 14,100 |
| 2021/04/26 | 3,495 | 3,505 | 3,460 | 3,495 | 12,900 |
| 2021/04/23 | 3,490 | 3,495 | 3,475 | 3,485 | 8,800 |
| 2021/04/22 | 3,465 | 3,500 | 3,445 | 3,485 | 21,600 |
| 2021/04/21 | 3,455 | 3,465 | 3,420 | 3,440 | 31,100 |
| 2021/04/20 | 3,500 | 3,510 | 3,470 | 3,470 | 21,500 |
| 2021/04/19 | 3,580 | 3,585 | 3,500 | 3,500 | 20,500 |
| 2021/04/16 | 3,535 | 3,585 | 3,520 | 3,580 | 32,000 |
| 2021/04/15 | 3,500 | 3,535 | 3,495 | 3,535 | 22,000 |
| 2021/04/14 | 3,505 | 3,515 | 3,470 | 3,485 | 13,700 |
| 2021/04/13 | 3,485 | 3,525 | 3,485 | 3,505 | 17,000 |
| 2021/04/12 | 3,495 | 3,500 | 3,460 | 3,500 | 13,100 |
| 2021/04/09 | 3,475 | 3,490 | 3,455 | 3,465 | 22,900 |
| 2021/04/08 | 3,525 | 3,525 | 3,455 | 3,465 | 28,000 |
| 2021/04/07 | 3,510 | 3,535 | 3,510 | 3,535 | 14,400 |
| 2021/04/06 | 3,550 | 3,550 | 3,495 | 3,510 | 24,100 |
| 2021/04/05 | 3,530 | 3,550 | 3,515 | 3,535 | 26,100 |
| 2021/04/02 | 3,500 | 3,540 | 3,490 | 3,540 | 24,500 |
| 2021/04/01 | 3,515 | 3,515 | 3,450 | 3,470 | 33,300 |
| 2021/03/31 | 3,530 | 3,570 | 3,500 | 3,500 | 31,600 |
| 2021/03/30 | 3,540 | 3,570 | 3,510 | 3,530 | 102,300 |
| 2021/03/29 | 3,595 | 3,615 | 3,530 | 3,570 | 173,600 |
| 2021/03/26 | 3,575 | 3,600 | 3,550 | 3,595 | 84,600 |
| 2021/03/25 | 3,550 | 3,605 | 3,525 | 3,535 | 63,800 |
| 2021/03/24 | 3,570 | 3,570 | 3,500 | 3,530 | 61,700 |
| 2021/03/23 | 3,650 | 3,650 | 3,570 | 3,580 | 77,500 |
| 2021/03/22 | 3,695 | 3,710 | 3,650 | 3,650 | 63,400 |
| 2021/03/19 | 3,710 | 3,715 | 3,680 | 3,705 | 81,100 |
| 2021/03/18 | 3,730 | 3,745 | 3,705 | 3,715 | 39,300 |
| 2021/03/17 | 3,680 | 3,745 | 3,665 | 3,745 | 49,200 |
| 2021/03/16 | 3,650 | 3,680 | 3,630 | 3,680 | 26,400 |
| 2021/03/15 | 3,585 | 3,640 | 3,580 | 3,640 | 34,500 |
| 2021/03/12 | 3,580 | 3,600 | 3,565 | 3,585 | 61,300 |
| 2021/03/11 | 3,630 | 3,635 | 3,610 | 3,630 | 28,500 |
| 2021/03/10 | 3,600 | 3,645 | 3,570 | 3,620 | 32,400 |
| 2021/03/09 | 3,540 | 3,605 | 3,540 | 3,605 | 40,200 |
| 2021/03/08 | 3,570 | 3,595 | 3,525 | 3,540 | 44,600 |
| 2021/03/05 | 3,560 | 3,565 | 3,510 | 3,565 | 80,400 |
| 2021/03/04 | 3,590 | 3,600 | 3,550 | 3,585 | 38,300 |
| 2021/03/03 | 3,605 | 3,630 | 3,600 | 3,605 | 26,200 |
| 2021/03/02 | 3,660 | 3,660 | 3,605 | 3,610 | 44,300 |
| 2021/03/01 | 3,660 | 3,670 | 3,620 | 3,670 | 40,200 |
| 2021/02/26 | 3,655 | 3,655 | 3,610 | 3,610 | 56,400 |
| 2021/02/25 | 3,730 | 3,735 | 3,665 | 3,665 | 44,100 |
| 2021/02/24 | 3,675 | 3,725 | 3,650 | 3,720 | 47,100 |
| 2021/02/22 | 3,660 | 3,685 | 3,650 | 3,675 | 27,700 |
| 2021/02/19 | 3,660 | 3,660 | 3,600 | 3,620 | 31,100 |
| 2021/02/18 | 3,665 | 3,665 | 3,630 | 3,660 | 20,400 |
| 2021/02/17 | 3,650 | 3,675 | 3,640 | 3,640 | 24,200 |
| 2021/02/16 | 3,710 | 3,710 | 3,620 | 3,640 | 38,800 |
| 2021/02/15 | 3,700 | 3,720 | 3,670 | 3,700 | 27,800 |
| 2021/02/12 | 3,650 | 3,700 | 3,645 | 3,700 | 36,400 |
| 2021/02/10 | 3,630 | 3,665 | 3,610 | 3,645 | 19,900 |
| 2021/02/09 | 3,675 | 3,675 | 3,620 | 3,625 | 27,100 |
| 2021/02/08 | 3,635 | 3,665 | 3,630 | 3,665 | 39,000 |
| 2021/02/05 | 3,585 | 3,630 | 3,585 | 3,620 | 38,100 |
| 2021/02/04 | 3,580 | 3,620 | 3,530 | 3,535 | 46,600 |
| 2021/02/03 | 3,515 | 3,580 | 3,515 | 3,565 | 38,700 |
| 2021/02/02 | 3,485 | 3,515 | 3,485 | 3,515 | 11,600 |
| 2021/02/01 | 3,500 | 3,520 | 3,485 | 3,485 | 24,200 |
| 2021/01/29 | 3,535 | 3,540 | 3,495 | 3,505 | 21,900 |
| 2021/01/28 | 3,490 | 3,530 | 3,480 | 3,520 | 28,500 |
| 2021/01/27 | 3,500 | 3,515 | 3,495 | 3,500 | 11,800 |
| 2021/01/26 | 3,500 | 3,510 | 3,480 | 3,505 | 12,000 |
| 2021/01/25 | 3,500 | 3,500 | 3,475 | 3,500 | 17,800 |
| 2021/01/22 | 3,460 | 3,485 | 3,450 | 3,485 | 21,400 |
| 2021/01/21 | 3,500 | 3,535 | 3,460 | 3,465 | 28,200 |
| 2021/01/20 | 3,450 | 3,490 | 3,415 | 3,485 | 36,800 |
| 2021/01/19 | 3,380 | 3,440 | 3,380 | 3,430 | 31,800 |
| 2021/01/18 | 3,405 | 3,415 | 3,380 | 3,400 | 19,700 |
| 2021/01/15 | 3,395 | 3,425 | 3,395 | 3,420 | 18,700 |
| 2021/01/14 | 3,365 | 3,420 | 3,360 | 3,420 | 33,700 |
| 2021/01/13 | 3,380 | 3,385 | 3,355 | 3,365 | 20,200 |
| 2021/01/12 | 3,340 | 3,370 | 3,320 | 3,370 | 20,500 |
| 2021/01/08 | 3,330 | 3,355 | 3,320 | 3,350 | 26,100 |
| 2021/01/07 | 3,330 | 3,360 | 3,325 | 3,335 | 21,600 |
| 2021/01/06 | 3,295 | 3,325 | 3,280 | 3,315 | 16,000 |
| 2021/01/05 | 3,300 | 3,315 | 3,275 | 3,295 | 27,100 |
| 2021/01/04 | 3,395 | 3,395 | 3,285 | 3,300 | 51,800 |