8237 (株)松屋 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 630 | 630 | 625 | 630 | 4,000 | 630 |
| 1995-12-27 | 631 | 640 | 630 | 638 | 8,000 | 638 |
| 1995-12-26 | 638 | 638 | 621 | 621 | 7,000 | 621 |
| 1995-12-25 | 639 | 639 | 620 | 620 | 9,000 | 620 |
| 1995-12-22 | 630 | 632 | 629 | 629 | 6,000 | 629 |
| 1995-12-21 | 621 | 630 | 620 | 630 | 10,000 | 630 |
| 1995-12-20 | 620 | 630 | 620 | 620 | 5,000 | 620 |
| 1995-12-19 | 621 | 621 | 620 | 620 | 6,000 | 620 |
| 1995-12-18 | 630 | 645 | 630 | 639 | 15,000 | 639 |
| 1995-12-15 | 609 | 650 | 609 | 620 | 110,000 | 620 |
| 1995-12-14 | 600 | 609 | 599 | 609 | 47,000 | 609 |
| 1995-12-13 | 587 | 609 | 587 | 595 | 10,000 | 595 |
| 1995-12-12 | 585 | 586 | 585 | 586 | 5,000 | 586 |
| 1995-12-11 | 586 | 590 | 585 | 585 | 3,000 | 585 |
| 1995-12-08 | 599 | 599 | 585 | 585 | 16,000 | 585 |
| 1995-12-07 | 585 | 597 | 585 | 597 | 23,000 | 597 |
| 1995-12-06 | 575 | 585 | 575 | 585 | 21,000 | 585 |
| 1995-12-05 | 584 | 585 | 583 | 585 | 11,000 | 585 |
| 1995-12-04 | 570 | 585 | 570 | 585 | 14,000 | 585 |
| 1995-12-01 | 568 | 570 | 565 | 570 | 14,000 | 570 |
| 1995-11-30 | 565 | 568 | 565 | 568 | 5,000 | 568 |
| 1995-11-29 | 565 | 565 | 565 | 565 | 32,000 | 565 |
| 1995-11-28 | 564 | 565 | 563 | 565 | 13,000 | 565 |
| 1995-11-27 | 549 | 557 | 549 | 557 | 9,000 | 557 |
| 1995-11-24 | 557 | 557 | 551 | 551 | 11,000 | 551 |
| 1995-11-22 | 546 | 546 | 537 | 538 | 3,000 | 538 |
| 1995-11-21 | 535 | 537 | 535 | 537 | 4,000 | 537 |
| 1995-11-20 | 521 | 537 | 521 | 537 | 2,000 | 537 |
| 1995-11-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1995-11-16 | 549 | 549 | 527 | 527 | 5,000 | 527 |
| 1995-11-15 | 526 | 560 | 526 | 553 | 46,000 | 553 |
| 1995-11-14 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 1995-11-10 | 516 | 520 | 516 | 518 | 12,000 | 518 |
| 1995-11-09 | 517 | 520 | 515 | 515 | 27,000 | 515 |
| 1995-11-08 | 521 | 522 | 520 | 520 | 34,000 | 520 |
| 1995-11-07 | 525 | 525 | 521 | 521 | 12,000 | 521 |
| 1995-11-06 | 526 | 526 | 521 | 525 | 43,000 | 525 |
| 1995-11-02 | 527 | 527 | 520 | 520 | 10,000 | 520 |
| 1995-11-01 | 512 | 528 | 512 | 512 | 44,000 | 512 |
| 1995-10-31 | 517 | 517 | 511 | 511 | 18,000 | 511 |
| 1995-10-30 | 521 | 521 | 517 | 517 | 39,000 | 517 |
| 1995-10-27 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1995-10-26 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1995-10-25 | 548 | 548 | 545 | 545 | 8,000 | 545 |
| 1995-10-24 | 540 | 542 | 540 | 542 | 5,000 | 542 |
| 1995-10-23 | 530 | 530 | 510 | 510 | 62,000 | 510 |
| 1995-10-20 | 545 | 550 | 525 | 530 | 101,000 | 530 |
| 1995-10-19 | 550 | 555 | 550 | 555 | 8,000 | 555 |
| 1995-10-17 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 1995-10-16 | 542 | 570 | 542 | 570 | 40,000 | 570 |
| 1995-10-13 | 542 | 542 | 540 | 540 | 12,000 | 540 |
| 1995-10-12 | 531 | 549 | 531 | 542 | 8,000 | 542 |
| 1995-10-11 | 562 | 562 | 548 | 548 | 8,000 | 548 |
| 1995-10-09 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 1995-10-06 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 1995-10-05 | 570 | 570 | 560 | 560 | 6,000 | 560 |
| 1995-10-04 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-10-03 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-10-02 | 579 | 579 | 575 | 575 | 7,000 | 575 |
| 1995-09-28 | 550 | 550 | 549 | 550 | 6,000 | 550 |
| 1995-09-27 | 550 | 550 | 540 | 547 | 12,000 | 547 |
| 1995-09-26 | 571 | 571 | 550 | 550 | 13,000 | 550 |
| 1995-09-25 | 560 | 560 | 550 | 551 | 10,000 | 551 |
| 1995-09-22 | 570 | 574 | 570 | 574 | 6,000 | 574 |
| 1995-09-21 | 576 | 576 | 575 | 575 | 7,000 | 575 |
| 1995-09-20 | 595 | 595 | 575 | 575 | 4,000 | 575 |
| 1995-09-19 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1995-09-18 | 590 | 598 | 590 | 598 | 43,000 | 598 |
| 1995-09-14 | 590 | 590 | 580 | 590 | 8,000 | 590 |
| 1995-09-13 | 600 | 600 | 580 | 590 | 44,000 | 590 |
| 1995-09-12 | 600 | 600 | 599 | 600 | 15,000 | 600 |
| 1995-09-11 | 600 | 600 | 595 | 600 | 11,000 | 600 |
| 1995-09-06 | 629 | 650 | 629 | 650 | 4,000 | 650 |
| 1995-09-05 | 649 | 649 | 639 | 639 | 8,000 | 639 |
| 1995-08-31 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1995-08-30 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1995-08-29 | 639 | 640 | 639 | 640 | 2,000 | 640 |
| 1995-08-28 | 627 | 627 | 627 | 627 | 1,000 | 627 |
| 1995-08-25 | 655 | 655 | 655 | 655 | 6,000 | 655 |
| 1995-08-24 | 630 | 639 | 630 | 639 | 2,000 | 639 |
| 1995-08-23 | 621 | 631 | 621 | 625 | 9,000 | 625 |
| 1995-08-22 | 612 | 630 | 612 | 630 | 14,000 | 630 |
| 1995-08-21 | 605 | 610 | 605 | 610 | 3,000 | 610 |
| 1995-08-18 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1995-08-16 | 599 | 631 | 599 | 620 | 45,000 | 620 |
| 1995-08-15 | 548 | 580 | 548 | 580 | 36,000 | 580 |
| 1995-08-14 | 556 | 556 | 548 | 548 | 6,000 | 548 |
| 1995-08-11 | 559 | 559 | 559 | 559 | 3,000 | 559 |
| 1995-08-10 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 1995-08-09 | 562 | 570 | 560 | 570 | 14,000 | 570 |
| 1995-08-08 | 572 | 572 | 572 | 572 | 4,000 | 572 |
| 1995-08-07 | 575 | 575 | 575 | 575 | 4,000 | 575 |
| 1995-08-04 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1995-08-01 | 540 | 540 | 520 | 520 | 12,000 | 520 |
| 1995-07-31 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1995-07-28 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1995-07-26 | 540 | 550 | 521 | 521 | 24,000 | 521 |
| 1995-07-25 | 580 | 580 | 551 | 551 | 8,000 | 551 |
| 1995-07-24 | 583 | 583 | 560 | 560 | 4,000 | 560 |
| 1995-07-20 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 1995-07-18 | 620 | 650 | 620 | 650 | 20,000 | 650 |
| 1995-07-17 | 590 | 620 | 590 | 620 | 32,000 | 620 |
| 1995-07-13 | 610 | 610 | 610 | 610 | 16,000 | 610 |
| 1995-07-12 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 1995-07-11 | 585 | 609 | 585 | 600 | 9,000 | 600 |
| 1995-07-10 | 575 | 610 | 575 | 585 | 35,000 | 585 |
| 1995-07-07 | 530 | 530 | 530 | 530 | 14,000 | 530 |
| 1995-07-06 | 485 | 500 | 485 | 500 | 7,000 | 500 |
| 1995-07-05 | 495 | 498 | 480 | 480 | 15,000 | 480 |
| 1995-07-04 | 494 | 494 | 490 | 490 | 5,000 | 490 |
| 1995-07-03 | 500 | 500 | 490 | 498 | 5,000 | 498 |
| 1995-06-30 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1995-06-29 | 504 | 508 | 500 | 500 | 7,000 | 500 |
| 1995-06-28 | 503 | 503 | 503 | 503 | 4,000 | 503 |
| 1995-06-23 | 523 | 523 | 523 | 523 | 12,000 | 523 |
| 1995-06-22 | 540 | 540 | 521 | 521 | 2,000 | 521 |
| 1995-06-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-06-19 | 558 | 560 | 550 | 560 | 20,000 | 560 |
| 1995-06-16 | 535 | 558 | 535 | 558 | 13,000 | 558 |
| 1995-06-15 | 519 | 535 | 519 | 535 | 31,000 | 535 |
| 1995-06-14 | 499 | 499 | 499 | 499 | 3,000 | 499 |
| 1995-06-13 | 505 | 505 | 501 | 501 | 2,000 | 501 |
| 1995-06-12 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 1995-06-09 | 510 | 510 | 500 | 500 | 11,000 | 500 |
| 1995-06-07 | 530 | 530 | 521 | 521 | 6,000 | 521 |
| 1995-06-06 | 541 | 541 | 531 | 531 | 16,000 | 531 |
| 1995-06-05 | 571 | 571 | 541 | 541 | 16,000 | 541 |
| 1995-06-02 | 571 | 571 | 571 | 571 | 5,000 | 571 |
| 1995-05-26 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1995-05-25 | 550 | 550 | 530 | 530 | 8,000 | 530 |
| 1995-05-24 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 1995-05-23 | 540 | 540 | 520 | 520 | 4,000 | 520 |
| 1995-05-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-05-19 | 542 | 542 | 540 | 540 | 4,000 | 540 |
| 1995-05-18 | 550 | 550 | 541 | 541 | 6,000 | 541 |
| 1995-05-16 | 580 | 580 | 551 | 551 | 5,000 | 551 |
| 1995-05-15 | 568 | 569 | 566 | 568 | 52,000 | 568 |
| 1995-05-12 | 555 | 568 | 555 | 568 | 3,000 | 568 |
| 1995-05-11 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-05-10 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1995-05-09 | 585 | 586 | 585 | 585 | 3,000 | 585 |
| 1995-05-08 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1995-05-02 | 585 | 585 | 585 | 585 | 8,000 | 585 |
| 1995-05-01 | 565 | 565 | 555 | 555 | 2,000 | 555 |
| 1995-04-28 | 556 | 556 | 555 | 555 | 3,000 | 555 |
| 1995-04-27 | 553 | 553 | 553 | 553 | 2,000 | 553 |
| 1995-04-26 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1995-04-25 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1995-04-24 | 585 | 585 | 570 | 570 | 4,000 | 570 |
| 1995-04-21 | 590 | 590 | 570 | 570 | 4,000 | 570 |
| 1995-04-20 | 590 | 590 | 571 | 571 | 15,000 | 571 |
| 1995-04-18 | 580 | 580 | 578 | 578 | 3,000 | 578 |
| 1995-04-17 | 590 | 600 | 580 | 580 | 44,000 | 580 |
| 1995-04-13 | 597 | 597 | 590 | 590 | 13,000 | 590 |
| 1995-04-12 | 600 | 600 | 598 | 598 | 20,000 | 598 |
| 1995-04-11 | 598 | 598 | 598 | 598 | 19,000 | 598 |
| 1995-04-10 | 598 | 598 | 598 | 598 | 8,000 | 598 |
| 1995-04-07 | 598 | 598 | 598 | 598 | 8,000 | 598 |
| 1995-04-06 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1995-04-05 | 602 | 602 | 600 | 600 | 11,000 | 600 |
| 1995-04-04 | 570 | 590 | 570 | 590 | 8,000 | 590 |
| 1995-04-03 | 590 | 590 | 590 | 590 | 42,000 | 590 |
| 1995-03-31 | 590 | 590 | 590 | 590 | 19,000 | 590 |
| 1995-03-30 | 599 | 599 | 571 | 571 | 4,000 | 571 |
| 1995-03-29 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1995-03-28 | 576 | 582 | 571 | 571 | 49,000 | 571 |
| 1995-03-27 | 570 | 576 | 570 | 573 | 25,000 | 573 |
| 1995-03-24 | 570 | 570 | 570 | 570 | 12,000 | 570 |
| 1995-03-23 | 590 | 590 | 590 | 590 | 39,000 | 590 |
| 1995-03-22 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1995-03-20 | 570 | 570 | 570 | 570 | 16,000 | 570 |
| 1995-03-16 | 570 | 600 | 570 | 600 | 18,000 | 600 |
| 1995-03-15 | 531 | 570 | 531 | 570 | 31,000 | 570 |
| 1995-03-14 | 530 | 531 | 530 | 531 | 4,000 | 531 |
| 1995-03-13 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-03-10 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1995-03-09 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 1995-03-08 | 575 | 575 | 562 | 562 | 3,000 | 562 |
| 1995-03-07 | 560 | 562 | 560 | 562 | 2,000 | 562 |
| 1995-03-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-03-03 | 559 | 560 | 559 | 560 | 12,000 | 560 |
| 1995-03-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-03-01 | 565 | 565 | 550 | 550 | 17,000 | 550 |
| 1995-02-28 | 556 | 560 | 556 | 560 | 14,000 | 560 |
| 1995-02-22 | 628 | 628 | 628 | 628 | 1,510,000 | 628 |
| 1995-02-21 | 629 | 629 | 600 | 600 | 2,000 | 600 |
| 1995-02-20 | 630 | 643 | 629 | 630 | 1,524,000 | 630 |
| 1995-02-17 | 614 | 630 | 614 | 630 | 19,000 | 630 |
| 1995-02-16 | 594 | 594 | 594 | 594 | 2,000 | 594 |
| 1995-02-15 | 573 | 574 | 573 | 574 | 3,000 | 574 |
| 1995-02-14 | 575 | 576 | 575 | 576 | 5,000 | 576 |
| 1995-02-13 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 1995-02-10 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1995-02-09 | 591 | 591 | 571 | 571 | 5,000 | 571 |
| 1995-02-08 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1995-02-07 | 593 | 593 | 590 | 590 | 2,000 | 590 |
| 1995-02-06 | 613 | 613 | 593 | 593 | 5,000 | 593 |
| 1995-02-03 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 1995-02-02 | 600 | 600 | 591 | 597 | 7,000 | 597 |
| 1995-02-01 | 595 | 600 | 595 | 600 | 5,000 | 600 |
| 1995-01-31 | 600 | 600 | 595 | 595 | 4,000 | 595 |
| 1995-01-30 | 595 | 600 | 595 | 600 | 6,000 | 600 |
| 1995-01-27 | 600 | 600 | 591 | 591 | 8,000 | 591 |
| 1995-01-26 | 599 | 602 | 598 | 598 | 7,000 | 598 |
| 1995-01-25 | 600 | 606 | 600 | 605 | 16,000 | 605 |
| 1995-01-24 | 586 | 591 | 586 | 591 | 9,000 | 591 |
| 1995-01-23 | 624 | 627 | 611 | 611 | 12,000 | 611 |
| 1995-01-20 | 650 | 650 | 621 | 621 | 135,000 | 621 |
| 1995-01-18 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 1995-01-17 | 654 | 680 | 654 | 674 | 38,000 | 674 |
| 1995-01-13 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-01-12 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1995-01-11 | 655 | 655 | 655 | 655 | 5,000 | 655 |
| 1995-01-10 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1995-01-06 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 1995-01-05 | 671 | 671 | 660 | 665 | 11,000 | 665 |
| 1995-01-04 | 652 | 652 | 652 | 652 | 3,000 | 652 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
