9887 (株)松屋フーズホールディングスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	2,335	2,350	2,320	2,330	6,600	2,330
2002-12-27	2,325	2,360	2,320	2,350	12,200	2,350
2002-12-26	2,310	2,315	2,295	2,310	3,700	2,310
2002-12-25	2,375	2,375	2,265	2,265	23,400	2,265
2002-12-24	2,250	2,330	2,250	2,295	18,400	2,295
2002-12-20	2,240	2,290	2,240	2,275	13,300	2,275
2002-12-19	2,265	2,295	2,240	2,295	19,600	2,295
2002-12-18	2,255	2,275	2,255	2,260	47,200	2,260
2002-12-17	2,300	2,305	2,265	2,285	8,800	2,285
2002-12-16	2,300	2,305	2,300	2,300	7,300	2,300
2002-12-13	2,395	2,395	2,305	2,305	28,700	2,305
2002-12-12	2,330	2,385	2,305	2,325	7,900	2,325
2002-12-11	2,385	2,385	2,330	2,330	7,600	2,330
2002-12-10	2,360	2,400	2,350	2,390	8,800	2,390
2002-12-09	2,395	2,395	2,350	2,350	3,100	2,350
2002-12-06	2,385	2,410	2,350	2,355	10,500	2,355
2002-12-05	2,460	2,460	2,400	2,420	13,000	2,420
2002-12-04	2,450	2,480	2,450	2,465	35,400	2,465
2002-12-03	2,460	2,480	2,450	2,470	11,200	2,470
2002-12-02	2,440	2,460	2,425	2,460	12,400	2,460
2002-11-29	2,415	2,450	2,415	2,415	12,000	2,415
2002-11-28	2,450	2,450	2,405	2,405	8,500	2,405
2002-11-27	2,410	2,450	2,400	2,450	19,300	2,450
2002-11-26	2,480	2,480	2,405	2,410	8,400	2,410
2002-11-25	2,450	2,485	2,435	2,485	12,300	2,485
2002-11-22	2,350	2,390	2,310	2,390	11,500	2,390
2002-11-21	2,345	2,390	2,320	2,390	4,600	2,390
2002-11-20	2,305	2,390	2,305	2,340	12,600	2,340
2002-11-19	2,390	2,390	2,335	2,335	19,800	2,335
2002-11-18	2,420	2,420	2,370	2,370	9,800	2,370
2002-11-15	2,310	2,380	2,305	2,380	14,300	2,380
2002-11-14	2,435	2,445	2,305	2,305	9,000	2,305
2002-11-13	2,475	2,475	2,435	2,435	2,200	2,435
2002-11-12	2,450	2,480	2,450	2,480	10,200	2,480
2002-11-11	2,480	2,490	2,450	2,450	4,500	2,450
2002-11-08	2,450	2,500	2,450	2,500	16,200	2,500
2002-11-07	2,500	2,500	2,495	2,500	3,800	2,500
2002-11-06	2,460	2,500	2,460	2,500	7,400	2,500
2002-11-05	2,480	2,500	2,460	2,500	9,000	2,500
2002-11-01	2,490	2,490	2,455	2,470	1,500	2,470
2002-10-31	2,490	2,490	2,455	2,465	4,400	2,465
2002-10-30	2,480	2,535	2,450	2,485	11,600	2,485
2002-10-29	2,475	2,500	2,470	2,490	10,200	2,490
2002-10-28	2,495	2,495	2,460	2,475	8,500	2,475
2002-10-25	2,475	2,495	2,455	2,485	9,700	2,485
2002-10-24	2,455	2,470	2,420	2,435	8,800	2,435
2002-10-23	2,465	2,470	2,425	2,460	14,300	2,460
2002-10-22	2,480	2,480	2,445	2,450	10,800	2,450
2002-10-21	2,490	2,495	2,475	2,480	10,000	2,480
2002-10-18	2,415	2,450	2,415	2,430	8,100	2,430
2002-10-17	2,400	2,410	2,390	2,400	30,900	2,400
2002-10-16	2,405	2,435	2,400	2,405	19,300	2,405
2002-10-15	2,400	2,440	2,395	2,440	37,900	2,440
2002-10-11	2,440	2,455	2,440	2,440	15,800	2,440
2002-10-10	2,455	2,460	2,455	2,460	25,600	2,460
2002-10-09	2,475	2,475	2,450	2,460	32,000	2,460
2002-10-08	2,470	2,480	2,470	2,480	7,800	2,480
2002-10-07	2,460	2,505	2,460	2,475	14,000	2,475
2002-10-04	2,450	2,480	2,445	2,480	23,000	2,480
2002-10-03	2,500	2,510	2,470	2,490	27,800	2,490
2002-10-02	2,510	2,520	2,470	2,470	31,200	2,470
2002-10-01	2,500	2,520	2,495	2,520	18,000	2,520
2002-09-30	2,500	2,520	2,490	2,515	15,400	2,515
2002-09-27	2,500	2,520	2,500	2,515	19,200	2,515
2002-09-26	2,495	2,520	2,490	2,505	30,000	2,505
2002-09-25	2,480	2,525	2,480	2,525	51,300	2,525
2002-09-24	2,550	2,550	2,505	2,530	66,300	2,530
2002-09-20	2,525	2,575	2,525	2,555	56,400	2,555
2002-09-19	2,485	2,530	2,485	2,510	30,400	2,510
2002-09-18	2,450	2,480	2,450	2,480	12,200	2,480
2002-09-17	2,400	2,470	2,400	2,465	16,800	2,465
2002-09-13	2,310	2,395	2,310	2,395	36,200	2,395
2002-09-12	2,400	2,400	2,370	2,380	15,200	2,380
2002-09-11	2,340	2,365	2,335	2,360	11,100	2,360
2002-09-10	2,330	2,350	2,330	2,340	8,600	2,340
2002-09-09	2,300	2,350	2,295	2,325	18,700	2,325
2002-09-06	2,305	2,305	2,295	2,295	11,500	2,295
2002-09-05	2,300	2,320	2,295	2,300	11,400	2,300
2002-09-04	2,290	2,300	2,280	2,295	33,800	2,295
2002-09-03	2,300	2,315	2,290	2,295	19,500	2,295
2002-09-02	2,325	2,325	2,285	2,305	32,400	2,305
2002-08-30	2,340	2,340	2,300	2,330	5,900	2,330
2002-08-29	2,315	2,345	2,300	2,310	7,600	2,310
2002-08-28	2,340	2,345	2,295	2,335	28,100	2,335
2002-08-27	2,300	2,380	2,295	2,355	18,000	2,355
2002-08-26	2,250	2,300	2,250	2,300	21,100	2,300
2002-08-23	2,300	2,320	2,240	2,240	28,100	2,240
2002-08-22	2,300	2,300	2,275	2,295	16,200	2,295
2002-08-21	2,280	2,280	2,265	2,265	10,900	2,265
2002-08-20	2,275	2,280	2,260	2,275	8,100	2,275
2002-08-19	2,300	2,300	2,260	2,270	8,000	2,270
2002-08-16	2,300	2,300	2,270	2,300	6,200	2,300
2002-08-15	2,300	2,300	2,285	2,300	5,600	2,300
2002-08-14	2,260	2,295	2,260	2,295	4,400	2,295
2002-08-13	2,260	2,275	2,260	2,260	4,800	2,260
2002-08-12	2,280	2,300	2,280	2,285	7,400	2,285
2002-08-09	2,300	2,310	2,260	2,300	10,500	2,300
2002-08-08	2,255	2,295	2,255	2,280	4,000	2,280
2002-08-07	2,300	2,310	2,290	2,295	5,500	2,295
2002-08-06	2,280	2,300	2,250	2,300	18,200	2,300
2002-08-05	2,275	2,300	2,275	2,275	6,800	2,275
2002-08-02	2,320	2,320	2,270	2,270	9,700	2,270
2002-08-01	2,345	2,345	2,290	2,290	7,900	2,290
2002-07-31	2,320	2,325	2,295	2,310	8,800	2,310
2002-07-30	2,300	2,320	2,290	2,310	3,700	2,310
2002-07-29	2,250	2,300	2,220	2,220	13,500	2,220
2002-07-26	2,330	2,330	2,220	2,220	20,800	2,220
2002-07-25	2,340	2,365	2,330	2,330	9,000	2,330
2002-07-24	2,380	2,380	2,305	2,305	9,600	2,305
2002-07-23	2,375	2,390	2,355	2,375	10,600	2,375
2002-07-22	2,350	2,445	2,350	2,410	14,700	2,410
2002-07-19	2,455	2,455	2,400	2,405	6,300	2,405
2002-07-18	2,335	2,490	2,335	2,490	35,800	2,490
2002-07-17	2,310	2,330	2,310	2,330	15,700	2,330
2002-07-16	2,300	2,345	2,300	2,305	23,600	2,305
2002-07-15	2,380	2,445	2,330	2,345	22,600	2,345
2002-07-12	2,420	2,450	2,375	2,375	8,900	2,375
2002-07-11	2,450	2,475	2,410	2,410	4,300	2,410
2002-07-10	2,460	2,500	2,440	2,450	42,600	2,450
2002-07-09	2,515	2,550	2,450	2,500	27,000	2,500
2002-07-08	2,530	2,590	2,510	2,515	9,200	2,515
2002-07-05	2,495	2,545	2,485	2,545	12,100	2,545
2002-07-04	2,530	2,570	2,520	2,535	7,300	2,535
2002-07-03	2,535	2,610	2,495	2,610	35,100	2,610
2002-07-02	2,500	2,555	2,500	2,555	11,100	2,555
2002-07-01	2,475	2,525	2,475	2,515	7,700	2,515
2002-06-28	2,430	2,470	2,425	2,470	5,300	2,470
2002-06-27	2,400	2,430	2,360	2,405	8,500	2,405
2002-06-26	2,310	2,420	2,310	2,420	13,600	2,420
2002-06-25	2,420	2,470	2,380	2,470	35,500	2,470
2002-06-24	2,250	2,300	2,220	2,300	4,600	2,300
2002-06-21	2,205	2,290	2,205	2,265	9,900	2,265
2002-06-20	2,200	2,235	2,200	2,220	11,800	2,220
2002-06-19	2,290	2,290	2,205	2,205	8,700	2,205
2002-06-18	2,295	2,295	2,250	2,250	9,500	2,250
2002-06-17	2,360	2,360	2,250	2,300	10,000	2,300
2002-06-14	2,470	2,470	2,375	2,375	42,800	2,375
2002-06-13	2,370	2,390	2,370	2,390	8,800	2,390
2002-06-12	2,350	2,395	2,350	2,390	8,900	2,390
2002-06-11	2,350	2,400	2,350	2,395	9,600	2,395
2002-06-10	2,345	2,385	2,345	2,370	13,500	2,370
2002-06-07	2,370	2,370	2,250	2,345	15,300	2,345
2002-06-06	2,445	2,450	2,355	2,355	27,000	2,355
2002-06-05	2,500	2,505	2,430	2,445	20,700	2,445
2002-06-04	2,500	2,505	2,495	2,500	27,400	2,500
2002-06-03	2,500	2,520	2,495	2,515	10,300	2,515
2002-05-31	2,515	2,535	2,500	2,500	8,900	2,500
2002-05-30	2,495	2,515	2,485	2,515	15,500	2,515
2002-05-29	2,460	2,510	2,460	2,495	30,100	2,495
2002-05-28	2,500	2,540	2,420	2,495	33,700	2,495
2002-05-27	2,545	2,660	2,505	2,590	44,300	2,590
2002-05-24	2,650	2,670	2,520	2,540	39,800	2,540
2002-05-23	2,585	2,625	2,580	2,585	27,400	2,585
2002-05-22	2,530	2,575	2,530	2,570	13,900	2,570
2002-05-21	2,470	2,545	2,470	2,530	25,300	2,530
2002-05-20	2,490	2,520	2,465	2,495	14,300	2,495
2002-05-17	2,410	2,475	2,410	2,465	18,500	2,465
2002-05-16	2,400	2,430	2,385	2,425	25,400	2,425
2002-05-15	2,365	2,405	2,360	2,380	21,000	2,380
2002-05-14	2,340	2,400	2,330	2,360	12,900	2,360
2002-05-13	2,300	2,330	2,295	2,330	11,000	2,330
2002-05-10	2,330	2,330	2,315	2,330	4,700	2,330
2002-05-09	2,305	2,340	2,305	2,330	7,800	2,330
2002-05-08	2,300	2,320	2,300	2,300	3,600	2,300
2002-05-07	2,325	2,350	2,300	2,300	7,900	2,300
2002-05-02	2,305	2,350	2,305	2,325	5,100	2,325
2002-05-01	2,305	2,320	2,300	2,305	10,600	2,305
2002-04-30	2,305	2,330	2,305	2,315	6,000	2,315
2002-04-26	2,350	2,380	2,320	2,345	12,700	2,345
2002-04-25	2,350	2,395	2,345	2,390	10,200	2,390
2002-04-24	2,365	2,400	2,350	2,360	22,700	2,360
2002-04-23	2,330	2,390	2,260	2,380	24,800	2,380
2002-04-22	2,335	2,360	2,335	2,360	14,100	2,360
2002-04-19	2,340	2,345	2,305	2,345	9,800	2,345
2002-04-18	2,340	2,340	2,255	2,310	27,100	2,310
2002-04-17	2,350	2,395	2,300	2,305	25,600	2,305
2002-04-16	2,300	2,395	2,300	2,395	21,900	2,395
2002-04-15	2,300	2,380	2,270	2,375	18,200	2,375
2002-04-12	2,250	2,360	2,250	2,355	29,800	2,355
2002-04-11	2,295	2,300	2,270	2,270	52,400	2,270
2002-04-10	2,200	2,295	2,200	2,295	31,300	2,295
2002-04-09	2,140	2,200	2,140	2,190	33,600	2,190
2002-04-08	2,120	2,140	2,110	2,140	33,300	2,140
2002-04-05	2,055	2,120	2,045	2,120	22,100	2,120
2002-04-04	2,030	2,060	2,030	2,055	11,300	2,055
2002-04-03	2,005	2,030	2,005	2,010	41,800	2,010
2002-04-02	2,000	2,020	1,995	2,000	38,200	2,000
2002-04-01	2,010	2,020	1,996	1,999	11,900	1,999
2002-03-29	2,035	2,040	2,010	2,010	11,400	2,010
2002-03-28	2,075	2,075	1,995	1,995	26,500	1,995
2002-03-27	2,070	2,075	2,040	2,070	11,900	2,070
2002-03-26	2,100	2,110	2,060	2,075	23,900	2,075
2002-03-25	2,155	2,165	2,130	2,155	58,500	2,155
2002-03-22	2,100	2,155	2,090	2,145	31,600	2,145
2002-03-20	2,090	2,095	2,075	2,085	14,600	2,085
2002-03-19	2,045	2,050	2,020	2,050	14,300	2,050
2002-03-18	2,040	2,040	2,000	2,000	35,400	2,000
2002-03-15	2,000	2,020	1,998	2,020	33,900	2,020
2002-03-14	2,010	2,015	1,999	2,000	17,700	2,000
2002-03-13	2,000	2,015	1,996	1,996	16,500	1,996
2002-03-12	2,040	2,040	1,997	1,997	26,200	1,997
2002-03-11	2,045	2,050	1,997	1,997	55,000	1,997
2002-03-08	2,005	2,035	2,005	2,025	45,300	2,025
2002-03-07	2,020	2,020	2,000	2,005	20,100	2,005
2002-03-06	2,020	2,020	2,005	2,005	14,900	2,005
2002-03-05	2,040	2,040	2,010	2,020	9,900	2,020
2002-03-04	2,005	2,045	2,000	2,040	17,400	2,040
2002-03-01	2,000	2,005	1,992	1,997	16,500	1,997
2002-02-28	2,000	2,005	1,993	2,000	24,900	2,000
2002-02-27	2,010	2,010	1,995	2,000	21,800	2,000
2002-02-26	2,000	2,010	1,993	2,000	22,800	2,000
2002-02-25	1,995	2,000	1,987	1,994	14,000	1,994
2002-02-22	2,000	2,005	1,990	1,990	12,700	1,990
2002-02-21	2,010	2,010	2,000	2,010	11,600	2,010
2002-02-20	2,040	2,040	2,000	2,010	5,200	2,010
2002-02-19	2,000	2,000	1,990	2,000	9,500	2,000
2002-02-18	2,080	2,080	1,998	1,998	5,700	1,998
2002-02-15	2,030	2,030	1,985	2,000	17,500	2,000
2002-02-14	2,000	2,025	1,995	2,015	28,500	2,015
2002-02-13	1,999	2,030	1,998	2,000	14,700	2,000
2002-02-12	2,050	2,050	1,980	2,000	10,100	2,000
2002-02-08	1,985	1,985	1,969	1,976	14,300	1,976
2002-02-07	1,984	1,999	1,960	1,989	9,700	1,989
2002-02-06	1,979	2,000	1,953	1,983	5,700	1,983
2002-02-05	1,970	2,000	1,960	2,000	10,200	2,000
2002-02-04	2,000	2,000	1,963	1,970	7,600	1,970
2002-02-01	1,990	2,000	1,980	1,980	4,600	1,980
2002-01-31	2,000	2,005	1,981	1,981	15,800	1,981
2002-01-30	1,986	2,000	1,980	2,000	5,100	2,000
2002-01-29	2,015	2,015	1,981	1,983	5,300	1,983
2002-01-28	1,980	2,060	1,980	1,981	18,500	1,981
2002-01-25	2,025	2,025	1,960	1,965	12,100	1,965
2002-01-24	1,960	1,990	1,950	1,960	7,700	1,960
2002-01-23	1,952	1,989	1,952	1,962	5,400	1,962
2002-01-22	1,990	1,994	1,951	1,952	13,100	1,952
2002-01-21	1,954	2,000	1,932	1,989	14,700	1,989
2002-01-18	1,921	1,980	1,921	1,954	11,600	1,954
2002-01-17	1,945	1,952	1,905	1,920	17,200	1,920
2002-01-16	1,940	1,940	1,900	1,940	32,000	1,940
2002-01-15	1,975	1,976	1,941	1,941	12,700	1,941
2002-01-11	2,010	2,030	1,975	1,976	25,800	1,976
2002-01-10	2,080	2,080	2,010	2,010	12,800	2,010
2002-01-09	2,005	2,090	2,005	2,080	17,000	2,080
2002-01-08	2,140	2,140	2,080	2,080	15,600	2,080
2002-01-07	2,190	2,190	2,140	2,140	8,500	2,140
2002-01-04	2,200	2,200	2,150	2,180	4,400	2,180

分割・併合履歴： [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2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

9887 (株)松屋フーズホールディングス の時系列データ [2002年度]

9887 (株)松屋フーズホールディングスの時系列データ [2002年度]