9887 (株)松屋フーズホールディングスの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,115	2,115	2,100	2,105	6,600	2,105
2003-12-29	2,065	2,095	2,065	2,090	19,700	2,090
2003-12-26	2,065	2,085	2,055	2,065	26,000	2,065
2003-12-25	2,100	2,100	2,050	2,070	54,100	2,070
2003-12-24	2,125	2,130	2,055	2,110	72,900	2,110
2003-12-22	2,120	2,130	2,115	2,125	25,000	2,125
2003-12-19	2,120	2,120	2,100	2,120	29,900	2,120
2003-12-18	2,090	2,105	2,090	2,105	17,100	2,105
2003-12-17	2,080	2,100	2,075	2,095	26,300	2,095
2003-12-16	2,070	2,105	2,070	2,090	33,400	2,090
2003-12-15	2,120	2,150	2,075	2,075	45,200	2,075
2003-12-12	2,150	2,150	2,120	2,130	32,300	2,130
2003-12-11	2,065	2,120	2,065	2,100	32,200	2,100
2003-12-10	2,110	2,115	2,060	2,060	24,700	2,060
2003-12-09	2,100	2,120	2,100	2,105	22,300	2,105
2003-12-08	2,140	2,140	2,095	2,100	27,300	2,100
2003-12-05	2,200	2,200	2,170	2,175	24,300	2,175
2003-12-04	2,220	2,240	2,205	2,210	18,700	2,210
2003-12-03	2,255	2,260	2,240	2,255	17,600	2,255
2003-12-02	2,300	2,300	2,270	2,275	17,400	2,275
2003-12-01	2,255	2,320	2,255	2,320	12,000	2,320
2003-11-28	2,305	2,335	2,300	2,315	10,100	2,315
2003-11-27	2,300	2,340	2,300	2,315	10,900	2,315
2003-11-26	2,330	2,340	2,305	2,310	4,200	2,310
2003-11-25	2,340	2,345	2,310	2,340	10,200	2,340
2003-11-21	2,315	2,320	2,280	2,300	10,900	2,300
2003-11-20	2,250	2,300	2,250	2,295	12,500	2,295
2003-11-19	2,275	2,275	2,245	2,270	10,500	2,270
2003-11-18	2,280	2,295	2,280	2,290	9,800	2,290
2003-11-17	2,315	2,320	2,305	2,310	7,900	2,310
2003-11-14	2,325	2,340	2,315	2,325	11,400	2,325
2003-11-13	2,320	2,330	2,300	2,320	11,100	2,320
2003-11-12	2,305	2,330	2,305	2,320	5,800	2,320
2003-11-11	2,330	2,335	2,305	2,335	11,900	2,335
2003-11-10	2,330	2,340	2,310	2,340	6,400	2,340
2003-11-07	2,330	2,340	2,310	2,330	9,000	2,330
2003-11-06	2,350	2,350	2,330	2,330	12,400	2,330
2003-11-05	2,345	2,345	2,325	2,325	11,100	2,325
2003-11-04	2,330	2,340	2,315	2,340	14,300	2,340
2003-10-31	2,300	2,330	2,295	2,300	12,600	2,300
2003-10-30	2,315	2,340	2,315	2,320	10,200	2,320
2003-10-29	2,315	2,330	2,315	2,320	14,000	2,320
2003-10-28	2,300	2,320	2,295	2,315	9,000	2,315
2003-10-27	2,320	2,325	2,300	2,310	12,500	2,310
2003-10-24	2,300	2,320	2,295	2,320	27,800	2,320
2003-10-23	2,300	2,320	2,280	2,290	26,500	2,290
2003-10-22	2,315	2,330	2,315	2,320	22,400	2,320
2003-10-21	2,325	2,325	2,305	2,320	27,300	2,320
2003-10-20	2,300	2,340	2,300	2,325	11,200	2,325
2003-10-17	2,330	2,335	2,300	2,320	11,700	2,320
2003-10-16	2,310	2,340	2,300	2,330	18,200	2,330
2003-10-15	2,295	2,320	2,295	2,300	11,800	2,300
2003-10-14	2,320	2,330	2,315	2,315	11,200	2,315
2003-10-10	2,290	2,325	2,290	2,325	18,600	2,325
2003-10-09	2,280	2,310	2,270	2,300	36,000	2,300
2003-10-08	2,280	2,295	2,270	2,275	41,900	2,275
2003-10-07	2,265	2,295	2,265	2,295	20,400	2,295
2003-10-06	2,285	2,310	2,275	2,290	22,400	2,290
2003-10-03	2,275	2,285	2,270	2,280	16,600	2,280
2003-10-02	2,255	2,275	2,250	2,270	13,600	2,270
2003-10-01	2,250	2,255	2,230	2,250	13,700	2,250
2003-09-30	2,220	2,255	2,210	2,250	15,000	2,250
2003-09-29	2,205	2,235	2,205	2,215	12,500	2,215
2003-09-26	2,215	2,235	2,210	2,220	16,200	2,220
2003-09-25	2,245	2,245	2,215	2,225	36,800	2,225
2003-09-24	2,300	2,315	2,285	2,285	106,000	2,285
2003-09-22	2,295	2,295	2,285	2,295	31,400	2,295
2003-09-19	2,285	2,285	2,275	2,275	17,000	2,275
2003-09-18	2,275	2,280	2,255	2,260	15,200	2,260
2003-09-17	2,260	2,270	2,240	2,260	12,700	2,260
2003-09-16	2,265	2,275	2,220	2,220	26,400	2,220
2003-09-12	2,290	2,290	2,265	2,265	35,900	2,265
2003-09-11	2,300	2,300	2,270	2,275	29,200	2,275
2003-09-10	2,270	2,290	2,265	2,265	15,900	2,265
2003-09-09	2,270	2,270	2,255	2,265	12,500	2,265
2003-09-08	2,250	2,270	2,250	2,260	9,700	2,260
2003-09-05	2,270	2,270	2,230	2,250	13,700	2,250
2003-09-04	2,250	2,270	2,240	2,240	13,800	2,240
2003-09-03	2,205	2,250	2,195	2,240	32,400	2,240
2003-09-02	2,205	2,205	2,190	2,190	13,700	2,190
2003-09-01	2,210	2,210	2,190	2,205	9,900	2,205
2003-08-29	2,175	2,180	2,170	2,175	9,400	2,175
2003-08-28	2,185	2,190	2,170	2,170	5,900	2,170
2003-08-27	2,195	2,205	2,180	2,180	24,500	2,180
2003-08-26	2,150	2,200	2,150	2,185	34,400	2,185
2003-08-25	2,155	2,165	2,135	2,150	23,800	2,150
2003-08-22	2,100	2,145	2,100	2,120	33,100	2,120
2003-08-21	2,115	2,125	2,100	2,100	15,100	2,100
2003-08-20	2,080	2,115	2,080	2,115	29,400	2,115
2003-08-19	2,080	2,090	2,080	2,080	12,300	2,080
2003-08-18	2,080	2,090	2,075	2,075	7,800	2,075
2003-08-15	2,085	2,085	2,070	2,070	6,600	2,070
2003-08-14	2,055	2,080	2,050	2,080	14,400	2,080
2003-08-13	2,075	2,080	2,055	2,070	8,200	2,070
2003-08-12	2,070	2,075	2,050	2,055	11,100	2,055
2003-08-11	2,050	2,065	2,045	2,050	5,800	2,050
2003-08-08	2,025	2,040	2,025	2,035	9,300	2,035
2003-08-07	2,020	2,035	2,020	2,035	8,100	2,035
2003-08-06	2,030	2,045	2,025	2,030	9,100	2,030
2003-08-05	2,050	2,055	2,020	2,025	33,300	2,025
2003-08-04	2,065	2,095	2,050	2,050	23,700	2,050
2003-08-01	2,070	2,070	2,060	2,060	15,600	2,060
2003-07-31	2,085	2,090	2,065	2,065	15,600	2,065
2003-07-30	2,085	2,090	2,075	2,085	22,400	2,085
2003-07-29	2,080	2,090	2,075	2,075	18,500	2,075
2003-07-28	2,080	2,085	2,075	2,080	17,200	2,080
2003-07-25	2,095	2,095	2,080	2,080	20,500	2,080
2003-07-24	2,090	2,100	2,080	2,090	16,100	2,090
2003-07-23	2,090	2,100	2,085	2,090	14,800	2,090
2003-07-22	2,105	2,105	2,090	2,090	18,700	2,090
2003-07-18	2,120	2,120	2,100	2,105	11,800	2,105
2003-07-17	2,110	2,125	2,110	2,115	12,800	2,115
2003-07-16	2,120	2,135	2,110	2,110	20,800	2,110
2003-07-15	2,115	2,120	2,100	2,105	13,000	2,105
2003-07-14	2,115	2,120	2,095	2,095	17,100	2,095
2003-07-11	2,105	2,115	2,100	2,110	12,800	2,110
2003-07-10	2,115	2,115	2,095	2,100	17,400	2,100
2003-07-09	2,100	2,110	2,090	2,105	21,500	2,105
2003-07-08	2,100	2,110	2,080	2,085	24,400	2,085
2003-07-07	2,100	2,135	2,095	2,095	22,600	2,095
2003-07-04	2,100	2,120	2,100	2,105	9,100	2,105
2003-07-03	2,095	2,115	2,095	2,095	29,700	2,095
2003-07-02	2,090	2,095	2,080	2,085	35,600	2,085
2003-07-01	2,090	2,090	2,080	2,080	46,200	2,080
2003-06-30	2,100	2,110	2,080	2,090	26,700	2,090
2003-06-27	2,100	2,110	2,090	2,095	26,100	2,095
2003-06-26	2,115	2,120	2,085	2,085	28,800	2,085
2003-06-25	2,160	2,160	2,115	2,115	21,000	2,115
2003-06-24	2,115	2,125	2,105	2,120	19,300	2,120
2003-06-23	2,130	2,140	2,110	2,120	24,400	2,120
2003-06-20	2,150	2,160	2,140	2,140	17,500	2,140
2003-06-19	2,170	2,175	2,155	2,155	31,100	2,155
2003-06-18	2,170	2,190	2,165	2,165	18,400	2,165
2003-06-17	2,180	2,200	2,170	2,175	23,300	2,175
2003-06-16	2,175	2,200	2,175	2,200	10,300	2,200
2003-06-13	2,195	2,195	2,160	2,170	31,000	2,170
2003-06-12	2,180	2,180	2,155	2,155	10,500	2,155
2003-06-11	2,170	2,190	2,155	2,155	7,800	2,155
2003-06-10	2,160	2,170	2,150	2,165	6,900	2,165
2003-06-09	2,160	2,170	2,155	2,155	5,300	2,155
2003-06-06	2,160	2,170	2,150	2,160	12,200	2,160
2003-06-05	2,200	2,200	2,165	2,170	5,300	2,170
2003-06-04	2,140	2,200	2,140	2,195	20,300	2,195
2003-06-03	2,150	2,150	2,100	2,125	31,300	2,125
2003-06-02	2,170	2,180	2,145	2,150	20,800	2,150
2003-05-30	2,210	2,215	2,170	2,170	8,300	2,170
2003-05-29	2,200	2,210	2,195	2,200	7,100	2,200
2003-05-28	2,200	2,205	2,190	2,200	11,400	2,200
2003-05-27	2,200	2,220	2,175	2,175	32,200	2,175
2003-05-26	2,195	2,195	2,165	2,180	10,700	2,180
2003-05-23	2,190	2,190	2,165	2,165	12,000	2,165
2003-05-22	2,135	2,165	2,135	2,150	7,600	2,150
2003-05-21	2,150	2,150	2,135	2,140	10,500	2,140
2003-05-20	2,135	2,155	2,135	2,150	12,400	2,150
2003-05-19	2,145	2,145	2,115	2,135	18,800	2,135
2003-05-16	2,130	2,135	2,115	2,130	6,700	2,130
2003-05-15	2,120	2,135	2,120	2,125	10,500	2,125
2003-05-14	2,140	2,150	2,115	2,115	8,400	2,115
2003-05-13	2,150	2,155	2,105	2,110	13,800	2,110
2003-05-12	2,140	2,150	2,130	2,135	8,700	2,135
2003-05-09	2,105	2,130	2,105	2,130	9,500	2,130
2003-05-08	2,110	2,130	2,105	2,110	6,600	2,110
2003-05-07	2,125	2,125	2,105	2,120	3,700	2,120
2003-05-06	2,105	2,135	2,105	2,110	9,000	2,110
2003-05-02	2,125	2,125	2,100	2,105	9,100	2,105
2003-05-01	2,120	2,125	2,090	2,125	11,600	2,125
2003-04-30	2,110	2,125	2,090	2,090	9,600	2,090
2003-04-28	2,100	2,115	2,095	2,105	8,800	2,105
2003-04-25	2,130	2,140	2,100	2,100	15,200	2,100
2003-04-24	2,110	2,125	2,110	2,115	8,900	2,115
2003-04-23	2,115	2,145	2,105	2,105	9,500	2,105
2003-04-22	2,130	2,135	2,115	2,115	7,100	2,115
2003-04-21	2,165	2,165	2,130	2,135	17,700	2,135
2003-04-18	2,140	2,160	2,115	2,160	19,400	2,160
2003-04-17	2,120	2,145	2,110	2,140	16,600	2,140
2003-04-16	2,095	2,160	2,075	2,145	23,800	2,145
2003-04-15	2,095	2,135	2,095	2,095	17,900	2,095
2003-04-14	2,120	2,130	2,060	2,095	10,000	2,095
2003-04-11	2,110	2,130	2,105	2,120	12,200	2,120
2003-04-10	2,120	2,125	2,115	2,115	5,900	2,115
2003-04-09	2,125	2,140	2,120	2,130	13,000	2,130
2003-04-08	2,145	2,145	2,115	2,130	15,000	2,130
2003-04-07	2,150	2,160	2,140	2,145	4,800	2,145
2003-04-04	2,145	2,150	2,125	2,135	8,500	2,135
2003-04-03	2,165	2,165	2,120	2,145	6,500	2,145
2003-04-02	2,120	2,150	2,120	2,150	11,700	2,150
2003-04-01	2,115	2,130	2,105	2,120	8,800	2,120
2003-03-31	2,165	2,165	2,105	2,105	12,600	2,105
2003-03-28	2,125	2,160	2,120	2,160	13,100	2,160
2003-03-27	2,130	2,130	2,105	2,105	10,000	2,105
2003-03-26	2,105	2,140	2,105	2,135	31,000	2,135
2003-03-25	2,130	2,160	2,125	2,145	53,000	2,145
2003-03-24	2,175	2,175	2,115	2,150	49,300	2,150
2003-03-20	2,100	2,140	2,085	2,100	29,900	2,100
2003-03-19	2,120	2,125	2,080	2,100	15,800	2,100
2003-03-18	2,160	2,160	2,115	2,120	13,900	2,120
2003-03-17	2,120	2,120	2,090	2,115	10,400	2,115
2003-03-14	2,120	2,120	2,060	2,085	51,900	2,085
2003-03-13	2,050	2,070	2,020	2,040	30,500	2,040
2003-03-12	2,060	2,060	2,000	2,010	32,700	2,010
2003-03-11	2,090	2,090	2,020	2,020	23,300	2,020
2003-03-10	2,205	2,210	2,090	2,090	22,300	2,090
2003-03-07	2,250	2,255	2,200	2,205	18,300	2,205
2003-03-06	2,245	2,265	2,245	2,250	6,400	2,250
2003-03-05	2,230	2,260	2,225	2,250	13,200	2,250
2003-03-04	2,260	2,260	2,230	2,235	18,100	2,235
2003-03-03	2,270	2,270	2,235	2,260	38,400	2,260
2003-02-28	2,275	2,280	2,265	2,275	8,200	2,275
2003-02-27	2,280	2,280	2,265	2,270	10,000	2,270
2003-02-26	2,270	2,290	2,260	2,265	14,600	2,265
2003-02-25	2,315	2,320	2,270	2,270	20,300	2,270
2003-02-24	2,335	2,345	2,300	2,315	10,400	2,315
2003-02-21	2,330	2,340	2,315	2,330	14,900	2,330
2003-02-20	2,320	2,330	2,310	2,330	12,200	2,330
2003-02-19	2,335	2,335	2,300	2,305	4,100	2,305
2003-02-18	2,315	2,350	2,310	2,310	17,200	2,310
2003-02-17	2,320	2,325	2,310	2,315	6,600	2,315
2003-02-14	2,315	2,335	2,300	2,310	17,200	2,310
2003-02-13	2,320	2,325	2,310	2,320	4,200	2,320
2003-02-12	2,320	2,320	2,305	2,320	9,700	2,320
2003-02-10	2,315	2,320	2,295	2,320	5,600	2,320
2003-02-07	2,310	2,315	2,285	2,310	7,400	2,310
2003-02-06	2,320	2,325	2,275	2,295	13,900	2,295
2003-02-05	2,325	2,345	2,315	2,315	16,500	2,315
2003-02-04	2,300	2,325	2,300	2,325	11,100	2,325
2003-02-03	2,270	2,300	2,250	2,300	12,300	2,300
2003-01-31	2,280	2,290	2,270	2,270	7,300	2,270
2003-01-30	2,310	2,310	2,285	2,285	9,500	2,285
2003-01-29	2,340	2,345	2,280	2,310	13,200	2,310
2003-01-28	2,315	2,320	2,310	2,310	8,800	2,310
2003-01-27	2,345	2,345	2,320	2,320	8,100	2,320
2003-01-24	2,335	2,335	2,300	2,305	10,900	2,305
2003-01-23	2,275	2,315	2,270	2,295	28,600	2,295
2003-01-22	2,350	2,350	2,300	2,310	10,700	2,310
2003-01-21	2,340	2,350	2,340	2,345	24,600	2,345
2003-01-20	2,330	2,335	2,315	2,325	13,100	2,325
2003-01-17	2,370	2,370	2,340	2,340	9,600	2,340
2003-01-16	2,375	2,380	2,370	2,375	14,400	2,375
2003-01-15	2,400	2,405	2,370	2,390	8,800	2,390
2003-01-14	2,430	2,430	2,390	2,405	2,200	2,405
2003-01-10	2,440	2,440	2,380	2,415	5,600	2,415
2003-01-09	2,400	2,435	2,395	2,435	41,500	2,435
2003-01-08	2,410	2,420	2,400	2,405	47,700	2,405
2003-01-07	2,440	2,440	2,405	2,405	6,800	2,405
2003-01-06	2,340	2,400	2,340	2,400	3,300	2,400

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 [2003年度]

9887 (株)松屋フーズホールディングスの時系列データ [2003年度]