1. HOME >
  2. 株価時系列 >
  3. 8237 >
  4. 2013年

8237 (株)松屋 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,0961,1271,0901,123152,6001,123
2013-12-271,0681,0781,0361,077128,7001,077
2013-12-261,0561,0601,0451,05184,3001,051
2013-12-251,0301,0421,0251,03288,2001,032
2013-12-241,0391,0501,0231,027119,1001,027
2013-12-201,0311,0381,0231,03072,8001,030
2013-12-191,0601,0701,0261,041122,6001,041
2013-12-181,0171,0441,0101,03970,9001,039
2013-12-171,0091,0281,0081,01650,4001,016
2013-12-161,0451,0471,0081,00897,7001,008
2013-12-131,0501,0621,0341,046203,3001,046
2013-12-121,0621,0671,0541,05974,5001,059
2013-12-111,0851,0931,0721,08047,8001,080
2013-12-101,0951,0991,0861,09073,0001,090
2013-12-091,1001,1101,0831,08664,8001,086
2013-12-061,0711,0891,0621,07388,3001,073
2013-12-051,1071,1161,0701,071136,9001,071
2013-12-041,1211,1261,1011,107105,8001,107
2013-12-031,1261,1381,1231,12688,6001,126
2013-12-021,1201,1331,1201,12449,9001,124
2013-11-291,1301,1381,1121,12189,4001,121
2013-11-281,1471,1621,1321,13762,9001,137
2013-11-271,1301,1591,1301,14483,9001,144
2013-11-261,1551,1651,1431,14862,2001,148
2013-11-251,1711,1741,1581,16347,1001,163
2013-11-221,1761,1821,1571,16464,9001,164
2013-11-211,1671,1861,1651,17178,8001,171
2013-11-201,1751,1891,1631,16754,5001,167
2013-11-191,1951,2091,1701,17378,5001,173
2013-11-181,2391,2441,2041,21089,8001,210
2013-11-151,2011,2291,1721,220193,5001,220
2013-11-141,1251,2051,1251,182136,3001,182
2013-11-131,0981,1241,0961,107113,6001,107
2013-11-121,0961,1221,0901,11286,5001,112
2013-11-111,1011,1241,0961,10269,0001,102
2013-11-081,1301,1451,0951,096120,5001,096
2013-11-071,1801,1801,1411,14579,1001,145
2013-11-061,1741,1881,1611,17058,3001,170
2013-11-051,2111,2111,1641,171118,7001,171
2013-11-011,2031,2161,1851,20172,8001,201
2013-10-311,2211,2341,1941,19784,5001,197
2013-10-301,2321,2431,2181,22171,2001,221
2013-10-291,2191,2601,2031,224135,4001,224
2013-10-281,2471,2611,2161,228104,3001,228
2013-10-251,2751,2801,2471,26170,9001,261
2013-10-241,2501,2731,2411,26966,1001,269
2013-10-231,2991,3241,2471,251125,3001,251
2013-10-221,2651,3121,2581,31096,1001,310
2013-10-211,2691,2881,2511,25952,8001,259
2013-10-181,2561,2821,2481,26997,2001,269
2013-10-171,2381,2681,2301,25296,2001,252
2013-10-161,2181,2581,2151,22985,0001,229
2013-10-151,2901,2971,2191,227106,8001,227
2013-10-111,2681,2881,2081,277188,4001,277
2013-10-101,1981,2091,1781,20864,1001,208
2013-10-091,1381,1941,1311,19299,3001,192
2013-10-081,1241,1601,1161,15546,2001,155
2013-10-071,1661,1931,1271,14682,9001,146
2013-10-041,1681,1941,1551,16764,5001,167
2013-10-031,1991,2241,1801,18585,4001,185
2013-10-021,2291,2611,1961,20290,3001,202
2013-10-011,2441,2471,2141,21690,9001,216
2013-09-301,2731,2951,2521,26246,0001,262
2013-09-271,3001,3181,2691,27463,4001,274
2013-09-261,2631,2951,2481,29252,5001,292
2013-09-251,3181,3181,2641,28984,4001,289
2013-09-241,3301,3301,2961,31351,4001,313
2013-09-201,3521,3701,3051,331102,5001,331
2013-09-191,2901,3281,2731,324132,3001,324
2013-09-181,2561,2581,2281,25568,6001,255
2013-09-171,2551,2881,2411,25581,2001,255
2013-09-131,2311,2751,2111,248117,8001,248
2013-09-121,2931,2931,2301,24279,1001,242
2013-09-111,2571,3191,2511,287137,0001,287
2013-09-101,2611,2661,2201,245117,9001,245
2013-09-091,2701,2701,1971,253191,0001,253
2013-09-061,2381,2381,1601,16398,2001,163
2013-09-051,2611,2611,2091,22898,9001,228
2013-09-041,2321,2591,2231,25885,8001,258
2013-09-031,1971,2291,1971,226118,9001,226
2013-09-021,1461,1961,1351,18792,0001,187
2013-08-301,1371,1521,1311,13487,5001,134
2013-08-291,1061,1451,1061,13696,3001,136
2013-08-281,1171,1401,0961,13298,4001,132
2013-08-271,1411,1491,1371,14173,8001,141
2013-08-261,1111,1501,1061,13784,7001,137
2013-08-231,0971,1141,0851,10865,3001,108
2013-08-221,0721,0861,0601,07126,4001,071
2013-08-211,0671,0801,0561,07280,2001,072
2013-08-201,1111,1251,0601,06196,2001,061
2013-08-191,1081,1241,1061,11042,9001,110
2013-08-161,1301,1411,1041,10869,3001,108
2013-08-151,1621,1831,1451,15185,4001,151
2013-08-141,1461,1661,1231,16155,8001,161
2013-08-131,1261,1491,1231,14570,5001,145
2013-08-121,1231,1481,1061,10767,1001,107
2013-08-091,1601,1741,1201,12289,0001,122
2013-08-081,1661,2001,1561,15971,1001,159
2013-08-071,2401,2401,1811,181102,5001,181
2013-08-061,2011,2481,1861,24571,1001,245
2013-08-051,2251,2341,2101,21558,3001,215
2013-08-021,2101,2601,2011,25784,6001,257
2013-08-011,1521,2091,1511,20974,1001,209
2013-07-311,1921,1921,1481,15177,4001,151
2013-07-301,1311,2171,1241,20878,8001,208
2013-07-291,1681,1861,1381,147127,4001,147
2013-07-261,2111,2411,1981,19881,9001,198
2013-07-251,3301,3301,2501,258128,6001,258
2013-07-241,3311,3631,3221,33097,3001,330
2013-07-231,3321,3451,3061,32369,7001,323
2013-07-221,3541,3541,3051,33246,9001,332
2013-07-191,4101,4101,3271,333112,4001,333
2013-07-181,3891,3981,3661,39381,3001,393
2013-07-171,3921,3941,3631,38272,8001,382
2013-07-161,3931,4201,3621,387151,8001,387
2013-07-121,4141,4141,3721,392101,0001,392
2013-07-111,4171,4181,3601,40899,1001,408
2013-07-101,3671,4201,3601,418263,0001,418
2013-07-091,3851,3851,3211,36786,1001,367
2013-07-081,3801,4201,3251,336208,3001,336
2013-07-051,3321,3401,2931,333138,2001,333
2013-07-041,2221,3221,2161,315170,2001,315
2013-07-031,2551,2631,2151,222116,5001,222
2013-07-021,2181,2501,2131,25096,8001,250
2013-07-011,2161,2271,1531,219170,8001,219
2013-06-281,1501,2121,1321,209179,0001,209
2013-06-271,0701,1321,0531,132110,9001,132
2013-06-261,1431,1551,0601,06283,2001,062
2013-06-251,1551,1561,0891,123117,7001,123
2013-06-241,1671,1781,1451,15587,8001,155
2013-06-211,1011,1441,0601,137173,2001,137
2013-06-201,1611,1701,1341,14391,1001,143
2013-06-191,2111,2231,1561,173108,7001,173
2013-06-181,2061,2231,1781,193226,1001,193
2013-06-171,1531,2041,1531,188281,2001,188
2013-06-141,1401,1771,1121,142312,6001,142
2013-06-131,1501,1791,0991,106153,7001,106
2013-06-121,1951,2071,1541,195141,4001,195
2013-06-111,2351,2431,1951,200148,5001,200
2013-06-101,2001,2681,1761,265155,6001,265
2013-06-071,1391,1801,0991,142288,7001,142
2013-06-061,2001,2481,1811,191195,2001,191
2013-06-051,3041,3271,2201,230167,6001,230
2013-06-041,2851,3341,2401,322141,3001,322
2013-06-031,3041,3481,2881,301181,2001,301
2013-05-311,3601,4101,3221,346161,7001,346
2013-05-301,3521,3721,3071,325207,5001,325
2013-05-291,3511,4351,3051,409309,1001,409
2013-05-281,3321,3651,3001,338185,2001,338
2013-05-271,3801,4001,3151,366216,0001,366
2013-05-241,4501,5241,3441,427353,8001,427
2013-05-231,5481,5591,4511,460413,9001,460
2013-05-221,5471,5831,5281,568137,4001,568
2013-05-211,5861,5951,5341,547125,0001,547
2013-05-201,6281,6291,5751,584146,4001,584
2013-05-171,5401,6581,5351,627558,8001,627
2013-05-161,5831,5841,4611,539389,2001,539
2013-05-151,6121,6321,5421,623396,8001,623
2013-05-141,6341,6521,5751,584298,4001,584
2013-05-131,7221,7431,6611,674201,9001,674
2013-05-101,7721,7961,6811,717228,1001,717
2013-05-091,8201,8281,7381,743204,3001,743
2013-05-081,8551,8871,8161,820161,1001,820
2013-05-071,8481,8821,8221,868176,3001,868
2013-05-021,8621,8711,8061,829218,9001,829
2013-05-011,9171,9451,8701,889160,3001,889
2013-04-301,9011,9731,9001,916142,4001,916
2013-04-262,0172,0171,9251,932182,8001,932
2013-04-252,0212,0331,9182,014233,6002,014
2013-04-242,0992,0991,9742,020412,7002,020
2013-04-231,9892,0871,9002,024910,3002,024
2013-04-221,7541,8661,7401,829429,5001,829
2013-04-191,7591,7811,6671,714239,4001,714
2013-04-181,6601,7611,6211,729291,3001,729
2013-04-171,6941,6941,6511,668152,0001,668
2013-04-161,6401,6881,6111,654177,1001,654
2013-04-151,6641,7021,6161,676144,0001,676
2013-04-121,6001,6981,5851,664210,7001,664
2013-04-111,7001,7391,6061,637199,3001,637
2013-04-101,7201,7201,6531,693126,7001,693
2013-04-091,7501,7631,6631,705288,3001,705
2013-04-081,7001,7451,6301,739315,8001,739
2013-04-051,7451,7501,6061,645445,6001,645
2013-04-041,4891,5971,4511,589254,3001,589
2013-04-031,4501,5231,4281,518177,9001,518
2013-04-021,4231,5181,3661,468261,5001,468
2013-04-011,5291,5301,4361,437187,0001,437
2013-03-291,5591,5961,5241,533192,0001,533
2013-03-281,5581,6201,5521,573128,6001,573
2013-03-271,5231,6301,5211,598215,1001,598
2013-03-261,5711,6151,5281,547243,2001,547
2013-03-251,6061,6651,5651,567256,7001,567
2013-03-221,6001,6601,6001,607223,5001,607
2013-03-211,7001,7451,6551,675267,2001,675
2013-03-191,7191,7481,6601,704333,3001,704
2013-03-181,7551,7981,6451,654518,8001,654
2013-03-151,6351,8201,6351,809729,1001,809
2013-03-141,5481,6351,5431,620427,3001,620
2013-03-131,5141,5651,4651,522339,6001,522
2013-03-121,5151,5341,4661,516311,3001,516
2013-03-111,5021,5651,4311,548435,7001,548
2013-03-081,5991,6501,5221,5401,021,4001,540
2013-03-071,3001,4941,2531,494512,8001,494
2013-03-061,1981,2101,1801,194349,3001,194
2013-03-051,2451,2491,1631,199804,0001,199
2013-03-049001,0359001,035371,9001,035
2013-03-01839885823885139,700885
2013-02-2881984181484072,600840
2013-02-2781581580281082,500810
2013-02-2681481480080144,700801
2013-02-2581782981181584,500815
2013-02-2280582480581485,100814
2013-02-2181281880480538,200805
2013-02-2080681879881858,800818
2013-02-1979580779179139,500791
2013-02-1878279878279852,600798
2013-02-1578579177578175,300781
2013-02-1480180177878544,400785
2013-02-1379479979079375,300793
2013-02-1279581979480178,500801
2013-02-0881381378278599,400785
2013-02-0781881880781159,500811
2013-02-0681381780881555,300815
2013-02-0582082080680748,100807
2013-02-0482783081181540,900815
2013-02-0184684682782750,900827
2013-01-3184384381582971,800829
2013-01-3081283881283554,100835
2013-01-2981681880381065,400810
2013-01-2883884181681646,900816
2013-01-2582883882383870,300838
2013-01-2481182280381386,500813
2013-01-2382982981182065,900820
2013-01-2284885681082975,600829
2013-01-2185286485185644,600856
2013-01-1885285884385089,100850
2013-01-1783584383183765,700837
2013-01-1684484983183455,800834
2013-01-15883883842844141,600844
2013-01-1191791788288786,200887
2013-01-1089091889090869,800908
2013-01-0988190786390179,700901
2013-01-0890391387988736,300887
2013-01-0790692089790173,200901
2013-01-0490290688089774,500897

分割・併合履歴 ： [1989-02-22]1株→1.1株