9887 (株)松屋フーズホールディングスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,320	2,325	2,310	2,315	24,400	2,315
2005-12-29	2,325	2,330	2,320	2,325	43,500	2,325
2005-12-28	2,330	2,330	2,315	2,320	18,400	2,320
2005-12-27	2,320	2,330	2,315	2,330	23,100	2,330
2005-12-26	2,310	2,320	2,305	2,310	21,800	2,310
2005-12-22	2,325	2,330	2,305	2,305	50,700	2,305
2005-12-21	2,320	2,335	2,305	2,310	47,900	2,310
2005-12-20	2,335	2,335	2,305	2,335	38,800	2,335
2005-12-19	2,340	2,340	2,310	2,335	24,500	2,335
2005-12-16	2,300	2,340	2,300	2,340	31,300	2,340
2005-12-15	2,325	2,330	2,295	2,315	46,800	2,315
2005-12-14	2,380	2,385	2,325	2,335	78,800	2,335
2005-12-13	2,400	2,405	2,380	2,380	33,100	2,380
2005-12-12	2,400	2,415	2,385	2,400	40,800	2,400
2005-12-09	2,400	2,400	2,370	2,380	39,700	2,380
2005-12-08	2,395	2,395	2,370	2,390	30,900	2,390
2005-12-07	2,375	2,405	2,370	2,395	68,300	2,395
2005-12-06	2,350	2,365	2,340	2,355	27,800	2,355
2005-12-05	2,340	2,370	2,325	2,365	46,400	2,365
2005-12-02	2,315	2,360	2,300	2,340	58,000	2,340
2005-12-01	2,310	2,330	2,300	2,315	31,900	2,315
2005-11-30	2,325	2,350	2,310	2,310	58,400	2,310
2005-11-29	2,335	2,345	2,330	2,335	27,200	2,335
2005-11-28	2,320	2,335	2,305	2,320	28,700	2,320
2005-11-25	2,310	2,350	2,305	2,345	27,800	2,345
2005-11-24	2,335	2,340	2,330	2,335	23,900	2,335
2005-11-22	2,300	2,335	2,295	2,335	43,900	2,335
2005-11-21	2,310	2,310	2,290	2,290	20,400	2,290
2005-11-18	2,310	2,315	2,290	2,305	37,900	2,305
2005-11-17	2,280	2,295	2,275	2,290	23,200	2,290
2005-11-16	2,250	2,285	2,250	2,265	18,200	2,265
2005-11-15	2,285	2,290	2,250	2,265	31,800	2,265
2005-11-14	2,305	2,315	2,280	2,285	21,600	2,285
2005-11-11	2,285	2,315	2,285	2,305	24,200	2,305
2005-11-10	2,300	2,300	2,260	2,280	32,000	2,280
2005-11-09	2,310	2,320	2,310	2,310	12,400	2,310
2005-11-08	2,355	2,360	2,310	2,325	28,500	2,325
2005-11-07	2,355	2,375	2,355	2,375	26,500	2,375
2005-11-04	2,355	2,380	2,350	2,380	40,000	2,380
2005-11-02	2,365	2,370	2,320	2,355	64,600	2,355
2005-11-01	2,390	2,400	2,370	2,380	40,100	2,380
2005-10-31	2,355	2,375	2,355	2,375	28,500	2,375
2005-10-28	2,300	2,375	2,300	2,375	69,400	2,375
2005-10-27	2,305	2,350	2,305	2,340	76,500	2,340
2005-10-26	2,290	2,300	2,290	2,300	40,100	2,300
2005-10-25	2,295	2,305	2,285	2,290	59,200	2,290
2005-10-24	2,300	2,300	2,255	2,275	68,800	2,275
2005-10-21	2,225	2,300	2,225	2,300	84,600	2,300
2005-10-20	2,250	2,250	2,220	2,225	41,500	2,225
2005-10-19	2,205	2,250	2,200	2,250	90,500	2,250
2005-10-18	2,200	2,235	2,195	2,215	75,100	2,215
2005-10-17	2,200	2,205	2,190	2,200	93,000	2,200
2005-10-14	2,200	2,205	2,190	2,200	88,200	2,200
2005-10-13	2,200	2,210	2,195	2,200	76,200	2,200
2005-10-12	2,200	2,210	2,195	2,200	89,700	2,200
2005-10-11	2,200	2,210	2,190	2,200	74,100	2,200
2005-10-07	2,195	2,225	2,185	2,210	105,000	2,210
2005-10-06	2,245	2,265	2,185	2,195	182,800	2,195
2005-10-05	2,235	2,385	2,210	2,325	734,900	2,325
2005-10-04	2,155	2,160	2,140	2,155	134,500	2,155
2005-10-03	2,135	2,140	2,125	2,140	74,200	2,140
2005-09-30	2,135	2,140	2,125	2,140	68,000	2,140
2005-09-29	2,135	2,145	2,130	2,140	61,000	2,140
2005-09-28	2,130	2,155	2,125	2,150	99,100	2,150
2005-09-27	2,140	2,145	2,130	2,135	93,800	2,135
2005-09-26	2,150	2,170	2,145	2,160	189,100	2,160
2005-09-22	2,160	2,165	2,145	2,145	146,900	2,145
2005-09-21	2,160	2,165	2,155	2,160	69,700	2,160
2005-09-20	2,165	2,170	2,155	2,160	74,900	2,160
2005-09-16	2,160	2,165	2,155	2,165	68,800	2,165
2005-09-15	2,165	2,180	2,155	2,155	105,600	2,155
2005-09-14	2,170	2,175	2,160	2,165	51,800	2,165
2005-09-13	2,175	2,180	2,160	2,170	47,200	2,170
2005-09-12	2,175	2,180	2,160	2,175	67,200	2,175
2005-09-09	2,185	2,185	2,170	2,170	75,100	2,170
2005-09-08	2,185	2,190	2,175	2,185	26,700	2,185
2005-09-07	2,185	2,190	2,175	2,175	26,600	2,175
2005-09-06	2,185	2,190	2,180	2,180	26,700	2,180
2005-09-05	2,180	2,190	2,180	2,190	29,400	2,190
2005-09-02	2,175	2,175	2,170	2,175	18,200	2,175
2005-09-01	2,165	2,175	2,165	2,170	16,400	2,170
2005-08-31	2,160	2,175	2,155	2,160	29,200	2,160
2005-08-30	2,155	2,160	2,145	2,145	52,200	2,145
2005-08-29	2,160	2,160	2,150	2,155	54,600	2,155
2005-08-26	2,160	2,170	2,155	2,160	58,100	2,160
2005-08-25	2,170	2,175	2,165	2,170	28,500	2,170
2005-08-24	2,165	2,175	2,160	2,170	36,100	2,170
2005-08-23	2,170	2,175	2,160	2,160	44,400	2,160
2005-08-22	2,185	2,185	2,165	2,165	51,300	2,165
2005-08-19	2,185	2,190	2,170	2,175	37,100	2,175
2005-08-18	2,185	2,190	2,185	2,185	12,700	2,185
2005-08-17	2,190	2,195	2,180	2,180	18,500	2,180
2005-08-16	2,185	2,190	2,185	2,190	25,500	2,190
2005-08-15	2,200	2,200	2,185	2,190	21,400	2,190
2005-08-12	2,195	2,200	2,185	2,200	16,700	2,200
2005-08-11	2,195	2,195	2,185	2,185	17,600	2,185
2005-08-10	2,210	2,210	2,190	2,190	25,300	2,190
2005-08-09	2,180	2,190	2,175	2,180	23,500	2,180
2005-08-08	2,170	2,170	2,150	2,165	39,700	2,165
2005-08-05	2,205	2,205	2,180	2,180	22,900	2,180
2005-08-04	2,215	2,220	2,210	2,210	14,300	2,210
2005-08-03	2,215	2,220	2,215	2,215	10,100	2,215
2005-08-02	2,215	2,225	2,210	2,220	9,100	2,220
2005-08-01	2,220	2,230	2,205	2,215	26,200	2,215
2005-07-29	2,230	2,240	2,220	2,225	12,000	2,225
2005-07-28	2,220	2,240	2,210	2,225	24,300	2,225
2005-07-27	2,205	2,210	2,200	2,210	4,700	2,210
2005-07-26	2,200	2,200	2,190	2,190	13,200	2,190
2005-07-25	2,205	2,205	2,190	2,190	13,000	2,190
2005-07-22	2,205	2,205	2,190	2,190	15,100	2,190
2005-07-21	2,200	2,220	2,200	2,200	17,500	2,200
2005-07-20	2,215	2,215	2,200	2,200	20,100	2,200
2005-07-19	2,215	2,230	2,210	2,220	8,900	2,220
2005-07-15	2,220	2,230	2,215	2,215	23,100	2,215
2005-07-14	2,220	2,225	2,215	2,215	6,600	2,215
2005-07-13	2,220	2,220	2,210	2,215	8,000	2,215
2005-07-12	2,210	2,220	2,210	2,215	12,900	2,215
2005-07-11	2,200	2,215	2,200	2,210	10,100	2,210
2005-07-08	2,200	2,215	2,200	2,210	8,600	2,210
2005-07-07	2,215	2,215	2,205	2,210	6,800	2,210
2005-07-06	2,210	2,235	2,200	2,220	17,900	2,220
2005-07-05	2,225	2,225	2,210	2,215	17,900	2,215
2005-07-04	2,230	2,235	2,220	2,235	22,800	2,235
2005-07-01	2,230	2,235	2,225	2,225	24,600	2,225
2005-06-30	2,230	2,235	2,225	2,230	20,300	2,230
2005-06-29	2,225	2,235	2,225	2,230	13,900	2,230
2005-06-28	2,210	2,225	2,205	2,225	19,600	2,225
2005-06-27	2,200	2,220	2,200	2,210	18,000	2,210
2005-06-24	2,220	2,230	2,200	2,230	38,700	2,230
2005-06-23	2,190	2,210	2,190	2,200	19,800	2,200
2005-06-22	2,195	2,195	2,185	2,190	13,100	2,190
2005-06-21	2,190	2,195	2,180	2,190	13,200	2,190
2005-06-20	2,200	2,205	2,190	2,190	13,300	2,190
2005-06-17	2,195	2,200	2,185	2,185	14,600	2,185
2005-06-16	2,190	2,195	2,180	2,185	10,500	2,185
2005-06-15	2,185	2,190	2,180	2,185	14,400	2,185
2005-06-14	2,190	2,195	2,180	2,180	12,400	2,180
2005-06-13	2,170	2,180	2,170	2,175	16,700	2,175
2005-06-10	2,170	2,175	2,165	2,170	19,800	2,170
2005-06-09	2,180	2,185	2,155	2,155	33,000	2,155
2005-06-08	2,175	2,195	2,165	2,175	21,900	2,175
2005-06-07	2,175	2,185	2,175	2,180	12,600	2,180
2005-06-06	2,190	2,190	2,175	2,185	13,100	2,185
2005-06-03	2,190	2,200	2,185	2,190	11,200	2,190
2005-06-02	2,200	2,215	2,195	2,200	15,300	2,200
2005-06-01	2,200	2,215	2,190	2,215	15,500	2,215
2005-05-31	2,190	2,215	2,185	2,215	14,600	2,215
2005-05-30	2,170	2,195	2,170	2,190	19,100	2,190
2005-05-27	2,170	2,180	2,170	2,170	7,600	2,170
2005-05-26	2,160	2,170	2,155	2,160	13,800	2,160
2005-05-25	2,165	2,170	2,160	2,160	12,500	2,160
2005-05-24	2,175	2,180	2,165	2,165	9,800	2,165
2005-05-23	2,165	2,175	2,160	2,170	11,200	2,170
2005-05-20	2,175	2,175	2,160	2,165	11,000	2,165
2005-05-19	2,170	2,170	2,160	2,165	21,000	2,165
2005-05-18	2,150	2,160	2,150	2,160	11,200	2,160
2005-05-17	2,180	2,185	2,135	2,140	44,900	2,140
2005-05-16	2,190	2,190	2,180	2,180	16,600	2,180
2005-05-13	2,200	2,205	2,190	2,190	23,300	2,190
2005-05-12	2,200	2,215	2,200	2,210	18,300	2,210
2005-05-11	2,200	2,225	2,195	2,225	37,300	2,225
2005-05-10	2,250	2,250	2,230	2,250	19,200	2,250
2005-05-09	2,260	2,270	2,220	2,225	48,500	2,225
2005-05-06	2,200	2,200	2,190	2,200	21,700	2,200
2005-05-02	2,175	2,195	2,175	2,175	20,000	2,175
2005-04-28	2,180	2,195	2,175	2,175	18,600	2,175
2005-04-27	2,190	2,205	2,180	2,190	18,900	2,190
2005-04-26	2,210	2,225	2,190	2,200	15,300	2,200
2005-04-25	2,210	2,220	2,205	2,205	20,400	2,205
2005-04-22	2,195	2,205	2,180	2,205	14,300	2,205
2005-04-21	2,180	2,180	2,150	2,165	44,500	2,165
2005-04-20	2,235	2,235	2,190	2,195	27,300	2,195
2005-04-19	2,195	2,215	2,195	2,200	26,000	2,200
2005-04-18	2,225	2,230	2,190	2,190	43,500	2,190
2005-04-15	2,260	2,265	2,230	2,235	20,400	2,235
2005-04-14	2,270	2,280	2,260	2,270	7,500	2,270
2005-04-13	2,265	2,280	2,265	2,275	11,300	2,275
2005-04-12	2,280	2,280	2,265	2,275	13,400	2,275
2005-04-11	2,270	2,290	2,265	2,265	26,700	2,265
2005-04-08	2,280	2,310	2,275	2,275	38,700	2,275
2005-04-07	2,280	2,290	2,270	2,285	13,000	2,285
2005-04-06	2,275	2,285	2,270	2,280	11,300	2,280
2005-04-05	2,270	2,280	2,265	2,270	12,100	2,270
2005-04-04	2,260	2,290	2,260	2,265	10,800	2,265
2005-04-01	2,270	2,295	2,260	2,295	9,200	2,295
2005-03-31	2,265	2,300	2,255	2,300	17,400	2,300
2005-03-30	2,280	2,280	2,250	2,260	16,600	2,260
2005-03-29	2,325	2,330	2,260	2,280	50,800	2,280
2005-03-28	2,295	2,330	2,285	2,320	65,900	2,320
2005-03-25	2,330	2,335	2,315	2,325	111,000	2,325
2005-03-24	2,350	2,355	2,335	2,335	32,300	2,335
2005-03-23	2,380	2,380	2,330	2,345	55,400	2,345
2005-03-22	2,370	2,385	2,365	2,365	36,000	2,365
2005-03-18	2,360	2,370	2,355	2,355	17,100	2,355
2005-03-17	2,370	2,375	2,350	2,355	32,000	2,355
2005-03-16	2,380	2,380	2,370	2,375	32,300	2,375
2005-03-15	2,370	2,375	2,360	2,365	19,200	2,365
2005-03-14	2,365	2,370	2,350	2,350	13,800	2,350
2005-03-11	2,345	2,360	2,345	2,355	33,100	2,355
2005-03-10	2,330	2,350	2,325	2,340	18,700	2,340
2005-03-09	2,325	2,330	2,320	2,320	8,700	2,320
2005-03-08	2,325	2,330	2,325	2,325	10,900	2,325
2005-03-07	2,330	2,340	2,320	2,320	19,800	2,320
2005-03-04	2,345	2,350	2,335	2,335	19,900	2,335
2005-03-03	2,350	2,355	2,335	2,340	19,000	2,340
2005-03-02	2,350	2,370	2,330	2,345	34,300	2,345
2005-03-01	2,340	2,340	2,320	2,340	13,700	2,340
2005-02-28	2,315	2,330	2,310	2,315	16,100	2,315
2005-02-25	2,285	2,300	2,285	2,295	14,800	2,295
2005-02-24	2,275	2,285	2,265	2,280	16,500	2,280
2005-02-23	2,250	2,265	2,250	2,255	16,600	2,255
2005-02-22	2,275	2,275	2,255	2,255	8,000	2,255
2005-02-21	2,265	2,280	2,260	2,260	28,000	2,260
2005-02-18	2,250	2,255	2,240	2,245	13,300	2,245
2005-02-17	2,250	2,260	2,235	2,235	23,600	2,235
2005-02-16	2,265	2,285	2,235	2,235	42,900	2,235
2005-02-15	2,300	2,300	2,260	2,265	51,900	2,265
2005-02-14	2,285	2,285	2,245	2,250	27,400	2,250
2005-02-10	2,280	2,280	2,260	2,270	16,400	2,270
2005-02-09	2,285	2,290	2,275	2,280	11,200	2,280
2005-02-08	2,290	2,290	2,260	2,265	15,700	2,265
2005-02-07	2,270	2,285	2,260	2,265	12,800	2,265
2005-02-04	2,270	2,270	2,250	2,260	15,100	2,260
2005-02-03	2,270	2,275	2,260	2,270	7,900	2,270
2005-02-02	2,250	2,270	2,250	2,270	14,400	2,270
2005-02-01	2,270	2,270	2,235	2,245	32,700	2,245
2005-01-31	2,280	2,280	2,265	2,275	9,300	2,275
2005-01-28	2,270	2,280	2,265	2,270	13,100	2,270
2005-01-27	2,285	2,305	2,260	2,270	16,600	2,270
2005-01-26	2,280	2,295	2,260	2,270	9,600	2,270
2005-01-25	2,260	2,270	2,260	2,270	7,400	2,270
2005-01-24	2,265	2,270	2,255	2,260	11,500	2,260
2005-01-21	2,265	2,275	2,260	2,265	7,000	2,265
2005-01-20	2,270	2,280	2,255	2,265	14,500	2,265
2005-01-19	2,260	2,275	2,260	2,265	6,500	2,265
2005-01-18	2,290	2,290	2,260	2,275	14,600	2,275
2005-01-17	2,295	2,305	2,280	2,290	9,000	2,290
2005-01-14	2,285	2,300	2,285	2,290	12,900	2,290
2005-01-13	2,305	2,315	2,300	2,300	17,500	2,300
2005-01-12	2,305	2,315	2,285	2,305	16,300	2,305
2005-01-11	2,270	2,305	2,270	2,295	10,300	2,295
2005-01-07	2,275	2,275	2,255	2,270	17,100	2,270
2005-01-06	2,250	2,270	2,245	2,260	13,300	2,260
2005-01-05	2,270	2,280	2,245	2,245	10,100	2,245
2005-01-04	2,270	2,275	2,255	2,275	3,800	2,275

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 [2005年度]

9887 (株)松屋フーズホールディングスの時系列データ [2005年度]