8237 (株)松屋の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	933	944	932	942	151,300	942
2023-12-28	918	939	915	939	142,200	939
2023-12-27	896	924	895	923	263,600	923
2023-12-26	914	914	900	906	151,700	906
2023-12-25	917	920	906	911	91,700	911
2023-12-22	911	924	907	913	97,500	913
2023-12-21	920	920	910	910	90,100	910
2023-12-20	918	934	918	926	133,200	926
2023-12-19	919	923	909	923	135,300	923
2023-12-18	927	934	918	926	137,100	926
2023-12-15	934	934	919	933	179,100	933
2023-12-14	975	984	931	937	264,700	937
2023-12-13	956	976	956	966	321,500	966
2023-12-12	930	958	927	954	366,300	954
2023-12-11	922	928	909	923	169,700	923
2023-12-08	926	934	906	910	284,500	910
2023-12-07	896	926	896	917	418,500	917
2023-12-06	851	923	850	919	524,500	919
2023-12-05	867	872	860	862	135,700	862
2023-12-04	860	874	859	867	225,000	867
2023-12-01	860	860	840	845	364,200	845
2023-11-30	864	870	856	859	169,600	859
2023-11-29	879	879	860	863	399,300	863
2023-11-28	879	892	868	885	201,700	885
2023-11-27	873	882	867	875	112,200	875
2023-11-24	877	877	869	872	157,100	872
2023-11-22	888	888	872	873	220,300	873
2023-11-21	886	893	880	892	113,400	892
2023-11-20	885	899	883	884	133,600	884
2023-11-17	880	887	874	885	114,600	885
2023-11-16	900	900	884	884	201,100	884
2023-11-15	902	906	886	904	248,900	904
2023-11-14	893	911	891	900	122,500	900
2023-11-13	909	910	890	892	147,300	892
2023-11-10	896	905	891	904	107,200	904
2023-11-09	900	914	887	911	180,900	911
2023-11-08	912	913	884	895	145,300	895
2023-11-07	924	928	913	914	115,600	914
2023-11-06	925	932	910	927	201,000	927
2023-11-02	918	932	899	915	362,700	915
2023-11-01	918	919	896	903	236,900	903
2023-10-31	880	911	870	908	266,800	908
2023-10-30	886	891	869	878	211,200	878
2023-10-27	884	890	877	886	178,600	886
2023-10-26	881	890	871	876	172,900	876
2023-10-25	889	896	881	883	178,900	883
2023-10-24	892	900	875	889	285,500	889
2023-10-23	901	915	895	897	207,900	897
2023-10-20	917	917	886	906	396,800	906
2023-10-19	880	919	868	919	675,500	919
2023-10-18	840	888	836	888	451,200	888
2023-10-17	850	854	831	839	269,900	839
2023-10-16	852	859	831	841	464,800	841
2023-10-13	900	901	865	875	910,100	875
2023-10-12	922	924	902	907	682,700	907
2023-10-11	927	948	920	920	265,400	920
2023-10-10	919	925	909	922	209,200	922
2023-10-06	916	921	901	908	247,900	908
2023-10-05	920	925	902	914	268,700	914
2023-10-04	937	947	911	912	326,300	912
2023-10-03	1,004	1,004	965	966	277,600	966
2023-10-02	1,010	1,022	994	994	234,000	994
2023-09-29	1,010	1,028	1,004	1,010	139,000	1,010
2023-09-28	1,028	1,028	997	1,008	180,100	1,008
2023-09-27	1,025	1,028	1,013	1,028	134,900	1,028
2023-09-26	1,039	1,039	1,020	1,031	128,400	1,031
2023-09-25	1,022	1,040	1,013	1,034	171,700	1,034
2023-09-22	1,002	1,028	996	1,021	210,300	1,021
2023-09-21	1,019	1,026	1,003	1,007	185,500	1,007
2023-09-20	1,049	1,051	1,017	1,021	231,900	1,021
2023-09-19	1,053	1,056	1,037	1,049	165,400	1,049
2023-09-15	1,069	1,069	1,051	1,062	194,600	1,062
2023-09-14	1,081	1,084	1,058	1,064	173,300	1,064
2023-09-13	1,085	1,087	1,074	1,080	127,600	1,080
2023-09-12	1,084	1,092	1,077	1,085	100,700	1,085
2023-09-11	1,102	1,108	1,078	1,084	94,800	1,084
2023-09-08	1,099	1,107	1,088	1,093	194,000	1,093
2023-09-07	1,120	1,125	1,104	1,105	158,400	1,105
2023-09-06	1,120	1,132	1,113	1,125	183,500	1,125
2023-09-05	1,137	1,140	1,111	1,120	218,300	1,120
2023-09-04	1,134	1,147	1,132	1,139	360,000	1,139
2023-09-01	1,082	1,106	1,078	1,106	252,300	1,106
2023-08-31	1,069	1,081	1,060	1,080	200,300	1,080
2023-08-30	1,070	1,070	1,052	1,063	205,800	1,063
2023-08-29	1,078	1,096	1,074	1,077	393,500	1,077
2023-08-28	1,103	1,108	1,055	1,068	537,000	1,068
2023-08-25	1,108	1,123	1,103	1,109	94,000	1,109
2023-08-24	1,111	1,128	1,111	1,118	111,400	1,118
2023-08-23	1,111	1,126	1,111	1,121	95,200	1,121
2023-08-22	1,103	1,120	1,097	1,111	108,300	1,111
2023-08-21	1,101	1,118	1,100	1,112	139,800	1,112
2023-08-18	1,131	1,131	1,101	1,107	219,600	1,107
2023-08-17	1,141	1,161	1,110	1,141	250,900	1,141
2023-08-16	1,150	1,161	1,135	1,138	226,300	1,138
2023-08-15	1,170	1,177	1,155	1,156	289,400	1,156
2023-08-14	1,187	1,200	1,162	1,187	438,000	1,187
2023-08-10	1,140	1,181	1,130	1,173	940,600	1,173
2023-08-09	1,081	1,128	1,069	1,115	518,300	1,115
2023-08-08	1,071	1,086	1,069	1,084	260,000	1,084
2023-08-07	1,054	1,069	1,045	1,069	195,900	1,069
2023-08-04	1,046	1,063	1,042	1,061	218,600	1,061
2023-08-03	1,047	1,056	1,037	1,048	291,200	1,048
2023-08-02	1,047	1,069	1,045	1,049	471,900	1,049
2023-08-01	1,026	1,043	1,018	1,041	350,400	1,041
2023-07-31	1,039	1,041	1,024	1,027	317,400	1,027
2023-07-28	1,028	1,037	1,018	1,034	343,700	1,034
2023-07-27	1,004	1,044	1,003	1,043	464,200	1,043
2023-07-26	1,016	1,016	1,000	1,004	300,500	1,004
2023-07-25	1,034	1,039	1,016	1,017	333,000	1,017
2023-07-24	1,028	1,046	1,015	1,031	336,000	1,031
2023-07-21	1,030	1,043	1,015	1,020	379,400	1,020
2023-07-20	1,064	1,064	1,026	1,034	647,000	1,034
2023-07-19	1,077	1,078	1,055	1,064	497,200	1,064
2023-07-18	1,086	1,091	1,059	1,074	616,100	1,074
2023-07-14	1,140	1,140	1,037	1,090	2,153,700	1,090
2023-07-13	1,285	1,285	1,234	1,260	484,900	1,260
2023-07-12	1,234	1,286	1,228	1,276	597,100	1,276
2023-07-11	1,187	1,240	1,187	1,219	465,600	1,219
2023-07-10	1,172	1,182	1,159	1,177	190,100	1,177
2023-07-07	1,132	1,175	1,129	1,159	251,200	1,159
2023-07-06	1,137	1,147	1,131	1,143	98,100	1,143
2023-07-05	1,141	1,172	1,133	1,142	194,700	1,142
2023-07-04	1,168	1,168	1,138	1,143	218,900	1,143
2023-07-03	1,145	1,164	1,131	1,134	168,400	1,134
2023-06-30	1,141	1,145	1,129	1,136	149,500	1,136
2023-06-29	1,140	1,145	1,127	1,133	107,900	1,133
2023-06-28	1,127	1,140	1,123	1,140	72,400	1,140
2023-06-27	1,117	1,128	1,115	1,127	80,700	1,127
2023-06-26	1,132	1,132	1,113	1,121	81,100	1,121
2023-06-23	1,170	1,174	1,130	1,140	155,100	1,140
2023-06-22	1,150	1,173	1,147	1,162	112,500	1,162
2023-06-21	1,131	1,161	1,130	1,155	93,400	1,155
2023-06-20	1,153	1,156	1,134	1,141	149,600	1,141
2023-06-19	1,171	1,172	1,153	1,161	90,000	1,161
2023-06-16	1,171	1,171	1,154	1,165	136,000	1,165
2023-06-15	1,180	1,190	1,171	1,171	104,100	1,171
2023-06-14	1,177	1,190	1,171	1,190	144,900	1,190
2023-06-13	1,180	1,180	1,166	1,177	126,200	1,177
2023-06-12	1,185	1,185	1,167	1,175	111,200	1,175
2023-06-09	1,163	1,179	1,147	1,176	162,700	1,176
2023-06-08	1,156	1,182	1,143	1,147	177,500	1,147
2023-06-07	1,160	1,168	1,142	1,148	136,500	1,148
2023-06-06	1,166	1,167	1,147	1,152	128,900	1,152
2023-06-05	1,163	1,183	1,146	1,183	214,300	1,183
2023-06-02	1,113	1,148	1,100	1,147	260,200	1,147
2023-06-01	1,078	1,087	1,071	1,085	85,000	1,085
2023-05-31	1,102	1,109	1,081	1,084	137,800	1,084
2023-05-30	1,122	1,125	1,096	1,111	151,500	1,111
2023-05-29	1,137	1,140	1,120	1,132	111,100	1,132
2023-05-26	1,122	1,125	1,109	1,123	96,800	1,123
2023-05-25	1,133	1,138	1,119	1,122	138,400	1,122
2023-05-24	1,150	1,155	1,132	1,133	180,300	1,133
2023-05-23	1,218	1,218	1,162	1,165	160,800	1,165
2023-05-22	1,216	1,225	1,202	1,209	117,200	1,209
2023-05-19	1,244	1,247	1,208	1,216	152,800	1,216
2023-05-18	1,237	1,260	1,225	1,238	351,700	1,238
2023-05-17	1,192	1,225	1,189	1,218	215,000	1,218
2023-05-16	1,194	1,194	1,182	1,193	67,700	1,193
2023-05-15	1,188	1,201	1,177	1,187	122,400	1,187
2023-05-12	1,165	1,190	1,163	1,190	96,500	1,190
2023-05-11	1,154	1,169	1,152	1,168	64,400	1,168
2023-05-10	1,191	1,193	1,156	1,159	166,900	1,159
2023-05-09	1,169	1,178	1,162	1,170	94,400	1,170
2023-05-08	1,178	1,189	1,167	1,169	109,600	1,169
2023-05-02	1,202	1,205	1,180	1,188	163,800	1,188
2023-05-01	1,185	1,194	1,175	1,191	105,500	1,191
2023-04-28	1,181	1,181	1,153	1,173	125,000	1,173
2023-04-27	1,172	1,177	1,160	1,164	154,000	1,164
2023-04-26	1,184	1,202	1,175	1,181	110,000	1,181
2023-04-25	1,210	1,216	1,191	1,197	193,600	1,197
2023-04-24	1,182	1,255	1,180	1,211	554,800	1,211
2023-04-21	1,170	1,181	1,156	1,164	148,400	1,164
2023-04-20	1,130	1,185	1,129	1,175	271,500	1,175
2023-04-19	1,125	1,149	1,114	1,138	116,100	1,138
2023-04-18	1,140	1,142	1,110	1,138	251,200	1,138
2023-04-17	1,202	1,202	1,137	1,142	319,300	1,142
2023-04-14	1,206	1,265	1,162	1,199	751,700	1,199
2023-04-13	1,146	1,178	1,135	1,176	197,600	1,176
2023-04-12	1,135	1,171	1,128	1,148	216,400	1,148
2023-04-11	1,150	1,158	1,129	1,141	196,300	1,141
2023-04-10	1,115	1,156	1,111	1,129	299,100	1,129
2023-04-07	1,081	1,106	1,078	1,100	163,600	1,100
2023-04-06	1,077	1,094	1,073	1,082	158,800	1,082
2023-04-05	1,088	1,112	1,078	1,092	134,600	1,092
2023-04-04	1,109	1,113	1,082	1,093	205,400	1,093
2023-04-03	1,113	1,128	1,102	1,108	120,500	1,108
2023-03-31	1,095	1,114	1,080	1,103	230,900	1,103
2023-03-30	1,064	1,081	1,053	1,076	106,500	1,076
2023-03-29	1,021	1,063	1,017	1,062	172,200	1,062
2023-03-28	1,036	1,036	1,012	1,020	116,700	1,020
2023-03-27	1,035	1,039	1,023	1,034	94,300	1,034
2023-03-24	1,040	1,043	1,021	1,037	79,500	1,037
2023-03-23	1,037	1,051	1,030	1,048	101,300	1,048
2023-03-22	1,018	1,058	1,014	1,053	253,000	1,053
2023-03-20	1,029	1,032	983	993	237,800	993
2023-03-17	1,058	1,067	1,041	1,047	102,500	1,047
2023-03-16	1,067	1,067	1,024	1,049	253,200	1,049
2023-03-15	1,109	1,123	1,086	1,095	144,400	1,095
2023-03-14	1,121	1,123	1,087	1,089	195,600	1,089
2023-03-13	1,155	1,168	1,133	1,145	143,700	1,145
2023-03-10	1,138	1,188	1,136	1,163	280,300	1,163
2023-03-09	1,138	1,158	1,127	1,149	208,300	1,149
2023-03-08	1,087	1,144	1,085	1,136	210,600	1,136
2023-03-07	1,099	1,100	1,083	1,091	92,300	1,091
2023-03-06	1,100	1,107	1,088	1,097	125,400	1,097
2023-03-03	1,099	1,103	1,088	1,098	118,500	1,098
2023-03-02	1,090	1,101	1,080	1,095	100,500	1,095
2023-03-01	1,106	1,108	1,073	1,087	134,600	1,087
2023-02-28	1,125	1,134	1,109	1,110	130,400	1,110
2023-02-27	1,080	1,109	1,078	1,102	107,900	1,102
2023-02-24	1,086	1,100	1,074	1,100	143,500	1,100
2023-02-22	1,107	1,112	1,080	1,082	151,300	1,082
2023-02-21	1,140	1,152	1,115	1,115	121,200	1,115
2023-02-20	1,136	1,152	1,131	1,138	83,900	1,138
2023-02-17	1,108	1,157	1,108	1,135	215,700	1,135
2023-02-16	1,092	1,121	1,092	1,118	120,400	1,118
2023-02-15	1,087	1,089	1,066	1,087	90,400	1,087
2023-02-14	1,098	1,102	1,079	1,089	53,400	1,089
2023-02-13	1,096	1,096	1,071	1,082	115,400	1,082
2023-02-10	1,106	1,116	1,100	1,100	64,600	1,100
2023-02-09	1,117	1,124	1,111	1,114	57,500	1,114
2023-02-08	1,125	1,131	1,106	1,126	99,700	1,126
2023-02-07	1,122	1,152	1,121	1,135	150,200	1,135
2023-02-06	1,118	1,121	1,098	1,121	105,300	1,121
2023-02-03	1,105	1,105	1,083	1,097	176,000	1,097
2023-02-02	1,118	1,136	1,110	1,119	132,600	1,119
2023-02-01	1,131	1,147	1,117	1,123	172,900	1,123
2023-01-31	1,149	1,152	1,123	1,135	180,700	1,135
2023-01-30	1,128	1,166	1,128	1,135	288,100	1,135
2023-01-27	1,125	1,137	1,114	1,123	140,300	1,123
2023-01-26	1,184	1,194	1,122	1,128	431,000	1,128
2023-01-25	1,158	1,192	1,157	1,183	462,000	1,183
2023-01-24	1,111	1,167	1,111	1,162	490,000	1,162
2023-01-23	1,081	1,115	1,070	1,104	315,100	1,104
2023-01-20	1,024	1,090	1,019	1,090	376,300	1,090
2023-01-19	999	1,059	993	1,024	460,400	1,024
2023-01-18	985	1,001	973	999	172,500	999
2023-01-17	979	990	969	985	138,800	985
2023-01-16	976	1,008	971	983	197,000	983
2023-01-13	1,001	1,013	966	977	415,300	977
2023-01-12	1,024	1,024	981	986	435,600	986
2023-01-11	1,029	1,036	1,015	1,027	221,000	1,027
2023-01-10	1,072	1,082	1,029	1,032	238,100	1,032
2023-01-06	1,044	1,067	1,041	1,062	192,700	1,062
2023-01-05	1,073	1,073	1,018	1,046	482,100	1,046
2023-01-04	1,022	1,026	993	998	178,500	998

分割・併合履歴： [1989-02-22]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8237 (株)松屋 の時系列データ [2023年度]

8237 (株)松屋の時系列データ [2023年度]