9887 (株)松屋フーズホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,240	2,280	2,240	2,270	8,100	2,270
2004-12-29	2,220	2,230	2,220	2,225	7,500	2,225
2004-12-28	2,230	2,230	2,210	2,215	6,000	2,215
2004-12-27	2,230	2,230	2,200	2,210	12,000	2,210
2004-12-24	2,275	2,275	2,200	2,200	36,700	2,200
2004-12-22	2,190	2,200	2,185	2,195	10,600	2,195
2004-12-21	2,180	2,200	2,180	2,190	12,800	2,190
2004-12-20	2,170	2,190	2,165	2,180	7,200	2,180
2004-12-17	2,170	2,180	2,165	2,175	5,700	2,175
2004-12-16	2,175	2,175	2,165	2,170	7,100	2,170
2004-12-15	2,185	2,185	2,175	2,175	3,500	2,175
2004-12-14	2,160	2,180	2,160	2,175	7,000	2,175
2004-12-13	2,160	2,175	2,160	2,160	5,100	2,160
2004-12-10	2,150	2,185	2,150	2,180	25,800	2,180
2004-12-09	2,165	2,175	2,155	2,155	8,800	2,155
2004-12-08	2,170	2,185	2,165	2,165	4,300	2,165
2004-12-07	2,170	2,180	2,170	2,170	3,600	2,170
2004-12-06	2,170	2,180	2,170	2,170	3,600	2,170
2004-12-03	2,190	2,190	2,160	2,165	8,700	2,165
2004-12-02	2,190	2,195	2,175	2,180	7,700	2,180
2004-12-01	2,175	2,190	2,165	2,165	5,500	2,165
2004-11-30	2,185	2,190	2,175	2,175	5,900	2,175
2004-11-29	2,170	2,200	2,165	2,180	4,800	2,180
2004-11-26	2,170	2,175	2,160	2,160	5,500	2,160
2004-11-25	2,175	2,175	2,160	2,165	11,100	2,165
2004-11-24	2,150	2,175	2,150	2,150	10,300	2,150
2004-11-22	2,180	2,180	2,160	2,165	12,000	2,165
2004-11-19	2,190	2,195	2,180	2,180	5,300	2,180
2004-11-18	2,215	2,220	2,190	2,190	7,400	2,190
2004-11-17	2,220	2,240	2,210	2,210	8,800	2,210
2004-11-16	2,225	2,235	2,215	2,220	11,000	2,220
2004-11-15	2,190	2,225	2,185	2,220	17,100	2,220
2004-11-12	2,185	2,185	2,170	2,180	10,700	2,180
2004-11-11	2,200	2,200	2,185	2,185	9,100	2,185
2004-11-10	2,190	2,205	2,190	2,190	4,800	2,190
2004-11-09	2,190	2,200	2,185	2,190	3,000	2,190
2004-11-08	2,210	2,210	2,190	2,190	6,700	2,190
2004-11-05	2,200	2,205	2,195	2,200	3,600	2,200
2004-11-04	2,205	2,205	2,185	2,190	5,800	2,190
2004-11-02	2,160	2,200	2,160	2,200	9,000	2,200
2004-11-01	2,175	2,180	2,150	2,160	13,700	2,160
2004-10-29	2,190	2,190	2,175	2,175	8,000	2,175
2004-10-28	2,205	2,205	2,170	2,190	4,700	2,190
2004-10-27	2,175	2,200	2,170	2,170	8,100	2,170
2004-10-26	2,175	2,180	2,160	2,170	7,600	2,170
2004-10-25	2,190	2,190	2,160	2,170	12,000	2,170
2004-10-22	2,215	2,230	2,185	2,200	12,300	2,200
2004-10-21	2,250	2,255	2,200	2,210	10,300	2,210
2004-10-20	2,270	2,270	2,245	2,245	5,700	2,245
2004-10-19	2,260	2,275	2,260	2,265	4,500	2,265
2004-10-18	2,265	2,265	2,240	2,260	8,300	2,260
2004-10-15	2,280	2,280	2,250	2,265	9,800	2,265
2004-10-14	2,330	2,330	2,280	2,280	11,900	2,280
2004-10-13	2,335	2,345	2,330	2,330	16,800	2,330
2004-10-12	2,340	2,340	2,315	2,325	12,300	2,325
2004-10-08	2,315	2,325	2,315	2,315	11,700	2,315
2004-10-07	2,305	2,325	2,300	2,315	15,700	2,315
2004-10-06	2,330	2,330	2,325	2,330	7,900	2,330
2004-10-05	2,320	2,330	2,315	2,330	8,700	2,330
2004-10-04	2,305	2,315	2,290	2,315	14,900	2,315
2004-10-01	2,275	2,310	2,275	2,305	13,000	2,305
2004-09-30	2,270	2,280	2,265	2,270	8,500	2,270
2004-09-29	2,280	2,285	2,260	2,270	10,300	2,270
2004-09-28	2,300	2,300	2,280	2,280	14,000	2,280
2004-09-27	2,315	2,315	2,270	2,300	40,300	2,300
2004-09-24	2,370	2,370	2,360	2,365	88,100	2,365
2004-09-22	2,390	2,395	2,360	2,370	33,700	2,370
2004-09-21	2,405	2,410	2,390	2,390	20,900	2,390
2004-09-17	2,435	2,435	2,395	2,400	18,900	2,400
2004-09-16	2,430	2,435	2,415	2,425	12,400	2,425
2004-09-15	2,430	2,435	2,420	2,425	16,800	2,425
2004-09-14	2,440	2,440	2,425	2,430	8,000	2,430
2004-09-13	2,430	2,450	2,415	2,430	12,200	2,430
2004-09-10	2,430	2,430	2,410	2,430	30,600	2,430
2004-09-09	2,440	2,440	2,420	2,420	10,100	2,420
2004-09-08	2,435	2,450	2,430	2,430	11,000	2,430
2004-09-07	2,450	2,460	2,425	2,430	22,000	2,430
2004-09-06	2,415	2,430	2,410	2,420	19,400	2,420
2004-09-03	2,400	2,420	2,395	2,400	13,500	2,400
2004-09-02	2,390	2,400	2,390	2,395	7,300	2,395
2004-09-01	2,390	2,390	2,385	2,385	6,200	2,385
2004-08-31	2,380	2,385	2,370	2,380	7,400	2,380
2004-08-30	2,380	2,385	2,370	2,380	7,200	2,380
2004-08-27	2,380	2,385	2,370	2,380	6,000	2,380
2004-08-26	2,385	2,385	2,360	2,370	4,800	2,370
2004-08-25	2,370	2,375	2,360	2,360	7,700	2,360
2004-08-24	2,375	2,375	2,345	2,345	5,100	2,345
2004-08-23	2,350	2,360	2,340	2,350	7,000	2,350
2004-08-20	2,325	2,340	2,320	2,330	7,500	2,330
2004-08-19	2,315	2,320	2,305	2,315	4,600	2,315
2004-08-18	2,330	2,335	2,300	2,315	12,900	2,315
2004-08-17	2,350	2,350	2,325	2,325	4,900	2,325
2004-08-16	2,355	2,355	2,315	2,345	9,100	2,345
2004-08-13	2,355	2,355	2,335	2,345	11,500	2,345
2004-08-12	2,350	2,370	2,350	2,355	8,200	2,355
2004-08-11	2,345	2,350	2,320	2,345	10,700	2,345
2004-08-10	2,330	2,330	2,320	2,320	5,800	2,320
2004-08-09	2,310	2,335	2,310	2,325	5,600	2,325
2004-08-06	2,310	2,330	2,310	2,315	5,700	2,315
2004-08-05	2,340	2,340	2,310	2,315	12,500	2,315
2004-08-04	2,330	2,350	2,315	2,335	10,100	2,335
2004-08-03	2,380	2,380	2,340	2,370	12,700	2,370
2004-08-02	2,330	2,380	2,330	2,375	11,200	2,375
2004-07-30	2,385	2,390	2,380	2,390	5,200	2,390
2004-07-29	2,385	2,390	2,370	2,380	9,500	2,380
2004-07-28	2,410	2,410	2,385	2,385	7,800	2,385
2004-07-27	2,395	2,425	2,385	2,385	11,000	2,385
2004-07-26	2,395	2,400	2,385	2,395	9,900	2,395
2004-07-23	2,420	2,420	2,390	2,395	12,500	2,395
2004-07-22	2,375	2,400	2,370	2,380	11,100	2,380
2004-07-21	2,390	2,390	2,380	2,385	3,500	2,385
2004-07-20	2,360	2,385	2,360	2,380	6,500	2,380
2004-07-16	2,375	2,375	2,365	2,370	7,000	2,370
2004-07-15	2,355	2,370	2,350	2,350	5,000	2,350
2004-07-14	2,385	2,390	2,355	2,355	7,900	2,355
2004-07-13	2,365	2,380	2,355	2,360	4,800	2,360
2004-07-12	2,380	2,385	2,360	2,365	3,400	2,365
2004-07-09	2,340	2,350	2,335	2,345	8,000	2,345
2004-07-08	2,340	2,345	2,330	2,330	10,600	2,330
2004-07-07	2,355	2,360	2,335	2,335	8,900	2,335
2004-07-06	2,390	2,390	2,355	2,355	7,900	2,355
2004-07-05	2,395	2,395	2,380	2,385	5,700	2,385
2004-07-02	2,415	2,415	2,390	2,390	11,500	2,390
2004-07-01	2,420	2,420	2,405	2,405	6,200	2,405
2004-06-30	2,410	2,420	2,405	2,410	7,200	2,410
2004-06-29	2,420	2,420	2,390	2,410	6,400	2,410
2004-06-28	2,365	2,420	2,365	2,420	12,400	2,420
2004-06-25	2,415	2,415	2,395	2,395	17,600	2,395
2004-06-24	2,395	2,395	2,375	2,375	6,500	2,375
2004-06-23	2,375	2,385	2,370	2,370	5,000	2,370
2004-06-22	2,375	2,380	2,365	2,370	10,900	2,370
2004-06-21	2,370	2,420	2,370	2,380	22,000	2,380
2004-06-18	2,385	2,385	2,360	2,370	12,200	2,370
2004-06-17	2,395	2,395	2,370	2,385	6,500	2,385
2004-06-16	2,385	2,400	2,385	2,395	6,000	2,395
2004-06-15	2,370	2,395	2,365	2,370	4,700	2,370
2004-06-14	2,385	2,400	2,380	2,385	5,800	2,385
2004-06-11	2,395	2,415	2,385	2,385	32,500	2,385
2004-06-10	2,370	2,420	2,370	2,415	9,600	2,415
2004-06-09	2,415	2,415	2,375	2,375	8,300	2,375
2004-06-08	2,415	2,415	2,365	2,390	16,300	2,390
2004-06-07	2,400	2,430	2,400	2,405	18,300	2,405
2004-06-04	2,400	2,415	2,395	2,405	6,200	2,405
2004-06-03	2,410	2,420	2,390	2,395	11,600	2,395
2004-06-02	2,400	2,405	2,390	2,400	17,800	2,400
2004-06-01	2,390	2,400	2,380	2,400	18,500	2,400
2004-05-31	2,375	2,380	2,360	2,375	4,700	2,375
2004-05-28	2,345	2,380	2,335	2,375	10,000	2,375
2004-05-27	2,350	2,350	2,330	2,335	10,000	2,335
2004-05-26	2,385	2,385	2,345	2,345	4,900	2,345
2004-05-25	2,365	2,390	2,350	2,385	21,000	2,385
2004-05-24	2,365	2,395	2,365	2,370	11,800	2,370
2004-05-21	2,370	2,400	2,360	2,395	26,200	2,395
2004-05-20	2,365	2,370	2,325	2,360	7,400	2,360
2004-05-19	2,330	2,350	2,305	2,345	11,200	2,345
2004-05-18	2,280	2,310	2,220	2,290	18,600	2,290
2004-05-17	2,320	2,320	2,270	2,290	15,700	2,290
2004-05-14	2,300	2,320	2,300	2,315	11,400	2,315
2004-05-13	2,300	2,310	2,270	2,295	15,500	2,295
2004-05-12	2,325	2,330	2,260	2,305	12,500	2,305
2004-05-11	2,190	2,285	2,155	2,285	17,300	2,285
2004-05-10	2,325	2,325	2,160	2,195	25,200	2,195
2004-05-07	2,335	2,350	2,320	2,330	10,400	2,330
2004-05-06	2,360	2,360	2,330	2,340	19,100	2,340
2004-04-30	2,365	2,405	2,360	2,365	12,300	2,365
2004-04-28	2,430	2,430	2,400	2,405	12,300	2,405
2004-04-27	2,400	2,430	2,400	2,420	38,700	2,420
2004-04-26	2,420	2,430	2,420	2,420	8,300	2,420
2004-04-23	2,425	2,425	2,410	2,420	10,200	2,420
2004-04-22	2,400	2,420	2,400	2,415	14,600	2,415
2004-04-21	2,405	2,410	2,395	2,405	8,900	2,405
2004-04-20	2,405	2,420	2,400	2,415	9,200	2,415
2004-04-19	2,405	2,415	2,380	2,410	16,200	2,410
2004-04-16	2,400	2,435	2,395	2,425	21,500	2,425
2004-04-15	2,400	2,410	2,370	2,380	28,400	2,380
2004-04-14	2,400	2,410	2,390	2,400	10,700	2,400
2004-04-13	2,395	2,405	2,390	2,400	13,600	2,400
2004-04-12	2,380	2,395	2,370	2,395	12,200	2,395
2004-04-09	2,360	2,385	2,360	2,385	13,600	2,385
2004-04-08	2,350	2,395	2,350	2,385	13,400	2,385
2004-04-07	2,350	2,375	2,350	2,370	11,600	2,370
2004-04-06	2,405	2,430	2,260	2,360	31,300	2,360
2004-04-05	2,420	2,445	2,385	2,405	60,900	2,405
2004-04-02	2,310	2,425	2,310	2,390	56,400	2,390
2004-04-01	2,330	2,335	2,315	2,325	29,000	2,325
2004-03-31	2,350	2,350	2,325	2,345	21,900	2,345
2004-03-30	2,360	2,370	2,350	2,365	26,200	2,365
2004-03-29	2,380	2,385	2,350	2,380	30,000	2,380
2004-03-26	2,385	2,415	2,335	2,395	46,000	2,395
2004-03-25	2,435	2,445	2,420	2,435	68,400	2,435
2004-03-24	2,435	2,445	2,415	2,435	39,600	2,435
2004-03-23	2,420	2,445	2,410	2,430	30,100	2,430
2004-03-22	2,450	2,450	2,420	2,425	23,700	2,425
2004-03-19	2,420	2,450	2,405	2,425	28,600	2,425
2004-03-18	2,390	2,400	2,380	2,395	24,100	2,395
2004-03-17	2,380	2,385	2,365	2,385	28,600	2,385
2004-03-16	2,350	2,365	2,340	2,360	26,600	2,360
2004-03-15	2,340	2,350	2,330	2,335	16,300	2,335
2004-03-12	2,325	2,350	2,325	2,325	50,100	2,325
2004-03-11	2,350	2,360	2,335	2,350	21,700	2,350
2004-03-10	2,340	2,345	2,325	2,330	25,500	2,330
2004-03-09	2,295	2,335	2,295	2,310	35,500	2,310
2004-03-08	2,265	2,290	2,265	2,275	11,400	2,275
2004-03-05	2,230	2,265	2,230	2,255	22,100	2,255
2004-03-04	2,220	2,250	2,205	2,235	16,100	2,235
2004-03-03	2,205	2,220	2,205	2,210	9,200	2,210
2004-03-02	2,205	2,225	2,205	2,210	24,000	2,210
2004-03-01	2,190	2,220	2,190	2,200	23,800	2,200
2004-02-27	2,150	2,185	2,145	2,185	17,500	2,185
2004-02-26	2,150	2,150	2,140	2,150	9,500	2,150
2004-02-25	2,145	2,150	2,135	2,140	13,400	2,140
2004-02-24	2,130	2,145	2,115	2,115	9,300	2,115
2004-02-23	2,090	2,135	2,090	2,115	10,500	2,115
2004-02-20	2,130	2,130	2,080	2,085	29,400	2,085
2004-02-19	2,120	2,145	2,120	2,125	25,100	2,125
2004-02-18	2,170	2,170	2,130	2,155	9,400	2,155
2004-02-17	2,170	2,170	2,150	2,155	12,600	2,155
2004-02-16	2,145	2,160	2,125	2,145	12,700	2,145
2004-02-13	2,080	2,135	2,070	2,120	34,600	2,120
2004-02-12	2,060	2,070	2,055	2,060	15,200	2,060
2004-02-10	2,060	2,060	2,035	2,040	13,600	2,040
2004-02-09	2,055	2,075	2,030	2,045	23,400	2,045
2004-02-06	2,080	2,080	2,055	2,060	9,900	2,060
2004-02-05	2,075	2,075	2,045	2,065	12,800	2,065
2004-02-04	2,070	2,075	2,050	2,055	13,100	2,055
2004-02-03	2,050	2,080	2,040	2,065	16,600	2,065
2004-02-02	2,010	2,050	2,010	2,035	27,600	2,035
2004-01-30	2,035	2,050	1,992	1,999	83,400	1,999
2004-01-29	2,090	2,090	2,030	2,035	43,400	2,035
2004-01-28	2,120	2,120	2,090	2,100	19,400	2,100
2004-01-27	2,130	2,135	2,120	2,120	8,000	2,120
2004-01-26	2,160	2,160	2,115	2,135	20,500	2,135
2004-01-23	2,170	2,170	2,150	2,155	24,800	2,155
2004-01-22	2,165	2,165	2,150	2,165	40,500	2,165
2004-01-21	2,170	2,170	2,160	2,160	8,100	2,160
2004-01-20	2,160	2,175	2,155	2,170	19,000	2,170
2004-01-19	2,160	2,170	2,150	2,170	12,900	2,170
2004-01-16	2,165	2,165	2,150	2,150	20,900	2,150
2004-01-15	2,150	2,175	2,135	2,145	21,800	2,145
2004-01-14	2,145	2,160	2,145	2,150	16,600	2,150
2004-01-13	2,155	2,175	2,140	2,145	13,000	2,145
2004-01-09	2,155	2,155	2,135	2,140	12,000	2,140
2004-01-08	2,140	2,165	2,135	2,140	19,100	2,140
2004-01-07	2,115	2,145	2,110	2,130	23,300	2,130
2004-01-06	2,110	2,135	2,100	2,115	29,600	2,115
2004-01-05	2,065	2,120	2,055	2,120	25,200	2,120

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 [2004年度]

9887 (株)松屋フーズホールディングスの時系列データ [2004年度]