8237 (株)松屋 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 672 | 672 | 672 | 672 | 10,000 | 672 |
| 1994-12-29 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 1994-12-28 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 1994-12-27 | 693 | 694 | 692 | 694 | 8,000 | 694 |
| 1994-12-26 | 691 | 700 | 689 | 694 | 84,000 | 694 |
| 1994-12-22 | 711 | 713 | 701 | 701 | 23,000 | 701 |
| 1994-12-21 | 706 | 710 | 706 | 710 | 7,000 | 710 |
| 1994-12-20 | 705 | 705 | 704 | 704 | 9,000 | 704 |
| 1994-12-19 | 704 | 710 | 704 | 704 | 8,000 | 704 |
| 1994-12-16 | 699 | 715 | 699 | 704 | 18,000 | 704 |
| 1994-12-15 | 700 | 710 | 700 | 700 | 28,000 | 700 |
| 1994-12-14 | 673 | 674 | 673 | 674 | 9,000 | 674 |
| 1994-12-13 | 700 | 700 | 699 | 699 | 21,000 | 699 |
| 1994-12-09 | 690 | 700 | 690 | 700 | 30,000 | 700 |
| 1994-12-08 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1994-12-07 | 696 | 700 | 684 | 700 | 50,000 | 700 |
| 1994-12-06 | 672 | 698 | 672 | 698 | 69,000 | 698 |
| 1994-12-05 | 642 | 672 | 640 | 672 | 36,000 | 672 |
| 1994-12-02 | 629 | 629 | 622 | 622 | 3,000 | 622 |
| 1994-12-01 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1994-11-28 | 650 | 650 | 641 | 650 | 6,000 | 650 |
| 1994-11-25 | 640 | 640 | 640 | 640 | 9,000 | 640 |
| 1994-11-24 | 605 | 605 | 605 | 605 | 12,000 | 605 |
| 1994-11-22 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1994-11-21 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 1994-11-17 | 664 | 675 | 664 | 675 | 19,000 | 675 |
| 1994-11-16 | 650 | 665 | 650 | 665 | 20,000 | 665 |
| 1994-11-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-11-14 | 625 | 626 | 625 | 626 | 4,000 | 626 |
| 1994-11-11 | 630 | 630 | 625 | 625 | 9,000 | 625 |
| 1994-11-10 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1994-11-08 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 1994-11-07 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 1994-11-04 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1994-11-02 | 640 | 640 | 631 | 631 | 4,000 | 631 |
| 1994-11-01 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1994-10-25 | 680 | 680 | 670 | 670 | 19,000 | 670 |
| 1994-10-24 | 685 | 685 | 670 | 670 | 10,000 | 670 |
| 1994-10-21 | 670 | 670 | 670 | 670 | 19,000 | 670 |
| 1994-10-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1994-10-18 | 658 | 690 | 658 | 690 | 32,000 | 690 |
| 1994-10-17 | 628 | 658 | 628 | 658 | 10,000 | 658 |
| 1994-10-14 | 626 | 626 | 625 | 625 | 8,000 | 625 |
| 1994-10-13 | 621 | 621 | 621 | 621 | 10,000 | 621 |
| 1994-10-12 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1994-10-11 | 626 | 626 | 625 | 625 | 6,000 | 625 |
| 1994-10-07 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1994-10-06 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1994-10-05 | 666 | 666 | 666 | 666 | 5,000 | 666 |
| 1994-10-04 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 1994-09-30 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 1994-09-29 | 616 | 616 | 616 | 616 | 5,000 | 616 |
| 1994-09-28 | 616 | 617 | 616 | 617 | 5,000 | 617 |
| 1994-09-27 | 635 | 635 | 610 | 610 | 6,000 | 610 |
| 1994-09-22 | 650 | 650 | 641 | 641 | 9,000 | 641 |
| 1994-09-21 | 650 | 650 | 645 | 645 | 4,000 | 645 |
| 1994-09-20 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1994-09-19 | 676 | 680 | 676 | 680 | 23,000 | 680 |
| 1994-09-16 | 655 | 665 | 655 | 665 | 17,000 | 665 |
| 1994-09-14 | 640 | 640 | 635 | 635 | 4,000 | 635 |
| 1994-09-13 | 646 | 646 | 645 | 646 | 6,000 | 646 |
| 1994-09-12 | 645 | 646 | 645 | 646 | 2,000 | 646 |
| 1994-09-09 | 646 | 646 | 645 | 645 | 6,000 | 645 |
| 1994-09-08 | 642 | 642 | 642 | 642 | 2,000 | 642 |
| 1994-09-07 | 671 | 671 | 641 | 641 | 6,000 | 641 |
| 1994-09-06 | 680 | 680 | 661 | 661 | 11,000 | 661 |
| 1994-09-05 | 691 | 710 | 681 | 681 | 8,000 | 681 |
| 1994-09-02 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 1994-08-31 | 701 | 709 | 701 | 709 | 3,000 | 709 |
| 1994-08-26 | 711 | 711 | 701 | 701 | 7,000 | 701 |
| 1994-08-25 | 710 | 710 | 700 | 710 | 20,000 | 710 |
| 1994-08-24 | 685 | 696 | 682 | 696 | 16,000 | 696 |
| 1994-08-23 | 682 | 685 | 682 | 685 | 15,000 | 685 |
| 1994-08-19 | 682 | 682 | 668 | 668 | 10,000 | 668 |
| 1994-08-17 | 698 | 698 | 682 | 682 | 9,000 | 682 |
| 1994-08-16 | 704 | 704 | 698 | 698 | 2,000 | 698 |
| 1994-08-15 | 685 | 704 | 685 | 704 | 1,343,000 | 704 |
| 1994-08-12 | 685 | 686 | 685 | 685 | 9,000 | 685 |
| 1994-08-11 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1994-08-10 | 690 | 690 | 671 | 671 | 4,000 | 671 |
| 1994-08-09 | 688 | 690 | 688 | 690 | 3,000 | 690 |
| 1994-08-08 | 690 | 690 | 685 | 685 | 1,303,000 | 685 |
| 1994-08-05 | 689 | 689 | 680 | 680 | 9,000 | 680 |
| 1994-08-04 | 688 | 688 | 685 | 687 | 4,000 | 687 |
| 1994-08-03 | 691 | 691 | 690 | 690 | 15,000 | 690 |
| 1994-08-02 | 689 | 690 | 689 | 690 | 3,000 | 690 |
| 1994-08-01 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1994-07-29 | 670 | 689 | 670 | 689 | 4,000 | 689 |
| 1994-07-28 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1994-07-27 | 690 | 690 | 690 | 690 | 8,000 | 690 |
| 1994-07-26 | 689 | 690 | 689 | 690 | 3,000 | 690 |
| 1994-07-25 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1994-07-22 | 706 | 706 | 700 | 700 | 11,000 | 700 |
| 1994-07-21 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1994-07-20 | 702 | 705 | 695 | 695 | 21,000 | 695 |
| 1994-07-19 | 705 | 705 | 695 | 695 | 3,000 | 695 |
| 1994-07-18 | 710 | 712 | 705 | 705 | 9,000 | 705 |
| 1994-07-15 | 700 | 719 | 700 | 700 | 48,000 | 700 |
| 1994-07-14 | 693 | 695 | 690 | 695 | 12,000 | 695 |
| 1994-07-13 | 671 | 673 | 671 | 673 | 5,000 | 673 |
| 1994-07-12 | 683 | 684 | 665 | 671 | 6,000 | 671 |
| 1994-07-11 | 675 | 685 | 665 | 685 | 5,000 | 685 |
| 1994-07-08 | 685 | 685 | 665 | 665 | 2,000 | 665 |
| 1994-07-07 | 687 | 688 | 684 | 686 | 8,000 | 686 |
| 1994-07-06 | 687 | 705 | 687 | 698 | 30,000 | 698 |
| 1994-07-05 | 645 | 677 | 645 | 677 | 14,000 | 677 |
| 1994-07-04 | 634 | 644 | 634 | 644 | 24,000 | 644 |
| 1994-07-01 | 635 | 635 | 633 | 634 | 19,000 | 634 |
| 1994-06-30 | 635 | 645 | 635 | 635 | 30,000 | 635 |
| 1994-06-29 | 645 | 645 | 641 | 645 | 10,000 | 645 |
| 1994-06-28 | 647 | 656 | 647 | 655 | 23,000 | 655 |
| 1994-06-27 | 660 | 660 | 645 | 647 | 15,000 | 647 |
| 1994-06-24 | 671 | 671 | 670 | 670 | 26,000 | 670 |
| 1994-06-23 | 672 | 672 | 672 | 672 | 9,000 | 672 |
| 1994-06-22 | 682 | 682 | 672 | 672 | 16,000 | 672 |
| 1994-06-21 | 690 | 690 | 682 | 682 | 9,000 | 682 |
| 1994-06-20 | 700 | 700 | 685 | 690 | 4,000 | 690 |
| 1994-06-17 | 690 | 700 | 690 | 700 | 12,000 | 700 |
| 1994-06-16 | 708 | 715 | 683 | 683 | 41,000 | 683 |
| 1994-06-15 | 681 | 709 | 681 | 709 | 22,000 | 709 |
| 1994-06-14 | 686 | 686 | 680 | 680 | 10,000 | 680 |
| 1994-06-13 | 680 | 680 | 676 | 676 | 5,000 | 676 |
| 1994-06-10 | 672 | 680 | 672 | 680 | 12,000 | 680 |
| 1994-06-07 | 697 | 697 | 697 | 697 | 5,000 | 697 |
| 1994-06-06 | 699 | 699 | 675 | 675 | 12,000 | 675 |
| 1994-06-03 | 701 | 701 | 700 | 700 | 6,000 | 700 |
| 1994-06-02 | 671 | 671 | 671 | 671 | 8,000 | 671 |
| 1994-06-01 | 670 | 670 | 670 | 670 | 10,000 | 670 |
| 1994-05-31 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1994-05-30 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-05-26 | 700 | 700 | 700 | 700 | 24,000 | 700 |
| 1994-05-25 | 715 | 715 | 700 | 700 | 10,000 | 700 |
| 1994-05-24 | 700 | 700 | 685 | 685 | 10,000 | 685 |
| 1994-05-23 | 671 | 672 | 671 | 672 | 5,000 | 672 |
| 1994-05-19 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1994-05-17 | 720 | 724 | 715 | 715 | 20,000 | 715 |
| 1994-05-16 | 696 | 710 | 696 | 710 | 21,000 | 710 |
| 1994-05-13 | 672 | 699 | 672 | 699 | 9,000 | 699 |
| 1994-05-12 | 671 | 671 | 671 | 671 | 4,000 | 671 |
| 1994-05-11 | 661 | 662 | 657 | 659 | 19,000 | 659 |
| 1994-05-10 | 671 | 671 | 671 | 671 | 5,000 | 671 |
| 1994-05-09 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1994-05-06 | 685 | 690 | 685 | 690 | 8,000 | 690 |
| 1994-04-28 | 671 | 671 | 655 | 655 | 8,000 | 655 |
| 1994-04-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-04-25 | 710 | 725 | 710 | 724 | 10,000 | 724 |
| 1994-04-22 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1994-04-21 | 735 | 735 | 721 | 721 | 14,000 | 721 |
| 1994-04-20 | 723 | 730 | 723 | 723 | 30,000 | 723 |
| 1994-04-18 | 730 | 743 | 720 | 720 | 35,000 | 720 |
| 1994-04-15 | 710 | 730 | 710 | 730 | 31,000 | 730 |
| 1994-04-14 | 692 | 702 | 692 | 700 | 16,000 | 700 |
| 1994-04-13 | 675 | 689 | 670 | 682 | 35,000 | 682 |
| 1994-04-12 | 689 | 689 | 675 | 675 | 11,000 | 675 |
| 1994-04-11 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1994-04-08 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 1994-04-07 | 650 | 650 | 649 | 649 | 8,000 | 649 |
| 1994-04-06 | 643 | 650 | 643 | 650 | 3,000 | 650 |
| 1994-04-05 | 659 | 659 | 640 | 640 | 14,000 | 640 |
| 1994-04-04 | 659 | 659 | 654 | 654 | 2,000 | 654 |
| 1994-04-01 | 659 | 661 | 659 | 661 | 2,000 | 661 |
| 1994-03-31 | 659 | 659 | 659 | 659 | 6,000 | 659 |
| 1994-03-29 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1994-03-25 | 726 | 726 | 726 | 726 | 11,000 | 726 |
| 1994-03-24 | 725 | 725 | 724 | 725 | 20,000 | 725 |
| 1994-03-23 | 712 | 730 | 710 | 725 | 3,036,000 | 725 |
| 1994-03-22 | 709 | 711 | 699 | 711 | 3,033,000 | 711 |
| 1994-03-18 | 705 | 709 | 699 | 709 | 14,000 | 709 |
| 1994-03-17 | 689 | 704 | 688 | 704 | 26,000 | 704 |
| 1994-03-16 | 681 | 700 | 681 | 695 | 57,000 | 695 |
| 1994-03-15 | 648 | 680 | 648 | 680 | 51,000 | 680 |
| 1994-03-14 | 649 | 649 | 648 | 648 | 4,000 | 648 |
| 1994-03-11 | 630 | 640 | 630 | 640 | 20,000 | 640 |
| 1994-03-10 | 620 | 632 | 620 | 630 | 10,000 | 630 |
| 1994-03-09 | 625 | 625 | 625 | 625 | 6,000 | 625 |
| 1994-03-08 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1994-03-07 | 651 | 661 | 650 | 650 | 7,000 | 650 |
| 1994-03-04 | 660 | 665 | 651 | 651 | 6,000 | 651 |
| 1994-03-03 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1994-03-02 | 675 | 675 | 665 | 665 | 7,000 | 665 |
| 1994-03-01 | 675 | 675 | 675 | 675 | 8,000 | 675 |
| 1994-02-28 | 677 | 677 | 675 | 675 | 2,000 | 675 |
| 1994-02-25 | 677 | 677 | 667 | 667 | 68,000 | 667 |
| 1994-02-24 | 658 | 687 | 652 | 687 | 6,000 | 687 |
| 1994-02-23 | 658 | 658 | 658 | 658 | 4,000 | 658 |
| 1994-02-22 | 670 | 690 | 669 | 690 | 8,000 | 690 |
| 1994-02-18 | 690 | 690 | 685 | 690 | 19,000 | 690 |
| 1994-02-17 | 660 | 695 | 660 | 690 | 12,000 | 690 |
| 1994-02-16 | 660 | 660 | 660 | 660 | 10,000 | 660 |
| 1994-02-15 | 644 | 660 | 635 | 660 | 27,000 | 660 |
| 1994-02-10 | 675 | 684 | 675 | 684 | 6,000 | 684 |
| 1994-02-09 | 680 | 680 | 670 | 675 | 11,000 | 675 |
| 1994-02-08 | 680 | 700 | 680 | 695 | 17,000 | 695 |
| 1994-02-07 | 670 | 670 | 670 | 670 | 7,000 | 670 |
| 1994-02-04 | 670 | 675 | 665 | 665 | 14,000 | 665 |
| 1994-02-03 | 674 | 674 | 670 | 670 | 10,000 | 670 |
| 1994-02-02 | 669 | 672 | 660 | 668 | 24,000 | 668 |
| 1994-02-01 | 655 | 660 | 650 | 660 | 19,000 | 660 |
| 1994-01-31 | 630 | 665 | 630 | 665 | 45,000 | 665 |
| 1994-01-28 | 610 | 630 | 610 | 630 | 16,000 | 630 |
| 1994-01-27 | 601 | 602 | 595 | 595 | 21,000 | 595 |
| 1994-01-26 | 584 | 584 | 581 | 581 | 3,000 | 581 |
| 1994-01-25 | 568 | 585 | 568 | 585 | 7,000 | 585 |
| 1994-01-24 | 585 | 585 | 571 | 571 | 2,000 | 571 |
| 1994-01-21 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1994-01-20 | 609 | 609 | 605 | 605 | 7,000 | 605 |
| 1994-01-19 | 609 | 609 | 609 | 609 | 10,000 | 609 |
| 1994-01-18 | 605 | 605 | 600 | 605 | 15,000 | 605 |
| 1994-01-17 | 581 | 605 | 581 | 605 | 23,000 | 605 |
| 1994-01-14 | 575 | 590 | 575 | 590 | 8,000 | 590 |
| 1994-01-13 | 576 | 580 | 576 | 580 | 7,000 | 580 |
| 1994-01-12 | 579 | 579 | 570 | 570 | 3,000 | 570 |
| 1994-01-10 | 580 | 590 | 580 | 580 | 8,000 | 580 |
| 1994-01-07 | 566 | 570 | 566 | 570 | 3,000 | 570 |
| 1994-01-06 | 575 | 575 | 566 | 566 | 11,000 | 566 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
