9887 (株)松屋フーズホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,549	2,550	2,521	2,528	41,100	2,528
2014-12-29	2,505	2,548	2,505	2,540	59,900	2,540
2014-12-26	2,475	2,499	2,465	2,495	37,600	2,495
2014-12-25	2,460	2,498	2,455	2,475	51,600	2,475
2014-12-24	2,450	2,470	2,424	2,460	46,900	2,460
2014-12-22	2,365	2,432	2,364	2,432	47,400	2,432
2014-12-19	2,335	2,367	2,329	2,365	39,000	2,365
2014-12-18	2,280	2,331	2,280	2,331	47,700	2,331
2014-12-17	2,260	2,280	2,232	2,265	27,100	2,265
2014-12-16	2,270	2,289	2,264	2,264	37,800	2,264
2014-12-15	2,211	2,289	2,211	2,269	42,900	2,269
2014-12-12	2,169	2,220	2,169	2,217	62,600	2,217
2014-12-11	2,140	2,160	2,132	2,157	21,300	2,157
2014-12-10	2,140	2,152	2,138	2,142	23,500	2,142
2014-12-09	2,138	2,150	2,137	2,144	20,800	2,144
2014-12-08	2,150	2,150	2,139	2,141	14,100	2,141
2014-12-05	2,110	2,150	2,110	2,150	44,600	2,150
2014-12-04	2,119	2,120	2,110	2,110	18,100	2,110
2014-12-03	2,117	2,119	2,110	2,115	23,100	2,115
2014-12-02	2,100	2,109	2,091	2,108	19,800	2,108
2014-12-01	2,090	2,107	2,078	2,091	22,200	2,091
2014-11-28	2,075	2,088	2,075	2,088	11,900	2,088
2014-11-27	2,080	2,085	2,075	2,076	16,100	2,076
2014-11-26	2,095	2,095	2,075	2,083	18,300	2,083
2014-11-25	2,083	2,087	2,076	2,076	24,500	2,076
2014-11-21	2,090	2,090	2,067	2,089	20,400	2,089
2014-11-20	2,094	2,094	2,063	2,066	12,000	2,066
2014-11-19	2,088	2,088	2,071	2,078	11,900	2,078
2014-11-18	2,055	2,073	2,053	2,067	12,500	2,067
2014-11-17	2,062	2,067	2,046	2,053	20,700	2,053
2014-11-14	2,090	2,090	2,053	2,062	17,000	2,062
2014-11-13	2,043	2,083	2,043	2,072	22,800	2,072
2014-11-12	2,048	2,053	2,042	2,043	15,000	2,043
2014-11-11	2,056	2,059	2,034	2,042	23,400	2,042
2014-11-10	2,039	2,063	2,039	2,055	15,100	2,055
2014-11-07	2,040	2,050	2,029	2,041	17,100	2,041
2014-11-06	2,023	2,064	2,023	2,036	29,600	2,036
2014-11-05	2,050	2,059	2,014	2,029	45,200	2,029
2014-11-04	2,131	2,131	2,050	2,054	88,500	2,054
2014-10-31	2,126	2,140	2,088	2,140	31,600	2,140
2014-10-30	2,115	2,132	2,080	2,087	18,500	2,087
2014-10-29	2,120	2,136	2,120	2,131	12,300	2,131
2014-10-28	2,122	2,129	2,120	2,120	8,700	2,120
2014-10-27	2,110	2,130	2,110	2,122	8,600	2,122
2014-10-24	2,112	2,120	2,108	2,110	17,100	2,110
2014-10-23	2,098	2,098	2,076	2,096	13,000	2,096
2014-10-22	2,050	2,090	2,050	2,090	16,000	2,090
2014-10-21	2,050	2,059	2,032	2,043	16,200	2,043
2014-10-20	2,000	2,040	2,000	2,035	13,900	2,035
2014-10-17	1,995	2,020	1,952	1,966	31,500	1,966
2014-10-16	2,035	2,038	1,990	1,994	29,300	1,994
2014-10-15	2,041	2,048	2,036	2,044	14,800	2,044
2014-10-14	2,050	2,056	2,042	2,046	31,400	2,046
2014-10-10	2,101	2,104	2,065	2,069	30,400	2,069
2014-10-09	2,116	2,120	2,106	2,106	13,000	2,106
2014-10-08	2,125	2,130	2,114	2,115	19,800	2,115
2014-10-07	2,150	2,173	2,141	2,152	28,800	2,152
2014-10-06	2,110	2,134	2,106	2,131	13,300	2,131
2014-10-03	2,102	2,113	2,102	2,108	8,400	2,108
2014-10-02	2,142	2,149	2,103	2,104	26,500	2,104
2014-10-01	2,127	2,157	2,102	2,142	26,900	2,142
2014-09-30	2,110	2,127	2,103	2,127	22,100	2,127
2014-09-29	2,115	2,117	2,093	2,107	15,400	2,107
2014-09-26	2,126	2,144	2,113	2,115	20,900	2,115
2014-09-25	2,120	2,126	2,114	2,126	21,500	2,126
2014-09-24	2,117	2,124	2,116	2,121	13,600	2,121
2014-09-22	2,121	2,125	2,120	2,121	9,100	2,121
2014-09-19	2,121	2,138	2,115	2,138	19,100	2,138
2014-09-18	2,121	2,121	2,113	2,120	16,800	2,120
2014-09-17	2,107	2,120	2,107	2,115	8,400	2,115
2014-09-16	2,101	2,124	2,101	2,121	15,800	2,121
2014-09-12	2,135	2,135	2,114	2,119	22,600	2,119
2014-09-11	2,135	2,135	2,120	2,124	12,600	2,124
2014-09-10	2,116	2,140	2,104	2,140	16,700	2,140
2014-09-09	2,122	2,128	2,120	2,126	10,400	2,126
2014-09-08	2,120	2,130	2,110	2,121	13,500	2,121
2014-09-05	2,100	2,111	2,095	2,110	17,400	2,110
2014-09-04	2,085	2,097	2,078	2,096	10,900	2,096
2014-09-03	2,089	2,089	2,069	2,085	12,400	2,085
2014-09-02	2,067	2,098	2,056	2,089	17,000	2,089
2014-09-01	2,061	2,084	2,060	2,067	14,000	2,067
2014-08-29	2,099	2,115	2,007	2,080	30,100	2,080
2014-08-28	2,104	2,119	2,103	2,116	17,500	2,116
2014-08-27	2,141	2,144	2,116	2,120	22,100	2,120
2014-08-26	2,125	2,148	2,125	2,144	30,800	2,144
2014-08-25	2,115	2,126	2,111	2,126	23,000	2,126
2014-08-22	2,096	2,129	2,094	2,118	44,500	2,118
2014-08-21	2,054	2,097	2,050	2,097	30,900	2,097
2014-08-20	2,063	2,069	2,037	2,057	28,000	2,057
2014-08-19	2,048	2,071	2,041	2,069	44,700	2,069
2014-08-18	1,997	2,048	1,993	2,032	55,500	2,032
2014-08-15	1,991	1,998	1,988	1,991	22,000	1,991
2014-08-14	1,953	1,992	1,953	1,990	29,000	1,990
2014-08-13	1,941	1,972	1,935	1,964	34,000	1,964
2014-08-12	1,922	1,947	1,922	1,939	24,800	1,939
2014-08-11	1,931	1,935	1,921	1,928	17,900	1,928
2014-08-08	1,917	1,933	1,910	1,925	20,200	1,925
2014-08-07	1,900	1,949	1,900	1,935	41,200	1,935
2014-08-06	1,900	1,921	1,898	1,905	20,900	1,905
2014-08-05	1,898	1,918	1,898	1,913	17,800	1,913
2014-08-04	1,913	1,914	1,906	1,908	10,300	1,908
2014-08-01	1,904	1,919	1,891	1,913	20,600	1,913
2014-07-31	1,910	1,918	1,905	1,907	15,000	1,907
2014-07-30	1,900	1,909	1,899	1,909	14,300	1,909
2014-07-29	1,903	1,912	1,902	1,907	8,700	1,907
2014-07-28	1,914	1,914	1,901	1,909	16,700	1,909
2014-07-25	1,916	1,916	1,910	1,915	15,100	1,915
2014-07-24	1,919	1,919	1,905	1,918	15,400	1,918
2014-07-23	1,911	1,920	1,905	1,915	18,600	1,915
2014-07-22	1,890	1,912	1,890	1,912	20,800	1,912
2014-07-18	1,880	1,893	1,874	1,891	19,300	1,891
2014-07-17	1,876	1,886	1,875	1,875	11,300	1,875
2014-07-16	1,885	1,890	1,875	1,878	11,700	1,878
2014-07-15	1,875	1,887	1,875	1,885	5,900	1,885
2014-07-14	1,880	1,891	1,879	1,884	11,300	1,884
2014-07-11	1,880	1,900	1,868	1,896	14,200	1,896
2014-07-10	1,904	1,910	1,892	1,892	16,000	1,892
2014-07-09	1,896	1,905	1,892	1,904	9,000	1,904
2014-07-08	1,896	1,909	1,895	1,904	12,800	1,904
2014-07-07	1,904	1,906	1,896	1,896	11,400	1,896
2014-07-04	1,908	1,909	1,904	1,904	15,400	1,904
2014-07-03	1,900	1,907	1,898	1,907	9,100	1,907
2014-07-02	1,908	1,908	1,900	1,901	14,600	1,901
2014-07-01	1,889	1,910	1,889	1,905	25,000	1,905
2014-06-30	1,898	1,900	1,893	1,896	15,900	1,896
2014-06-27	1,895	1,895	1,878	1,885	16,100	1,885
2014-06-26	1,902	1,905	1,893	1,894	14,200	1,894
2014-06-25	1,900	1,909	1,897	1,898	40,200	1,898
2014-06-24	1,880	1,900	1,879	1,900	46,700	1,900
2014-06-23	1,880	1,884	1,873	1,884	14,900	1,884
2014-06-20	1,862	1,880	1,859	1,880	30,700	1,880
2014-06-19	1,848	1,863	1,845	1,863	20,500	1,863
2014-06-18	1,849	1,849	1,840	1,842	10,900	1,842
2014-06-17	1,830	1,847	1,830	1,842	19,500	1,842
2014-06-16	1,831	1,837	1,825	1,828	9,000	1,828
2014-06-13	1,822	1,840	1,822	1,831	28,500	1,831
2014-06-12	1,824	1,835	1,823	1,828	11,900	1,828
2014-06-11	1,841	1,841	1,827	1,829	13,600	1,829
2014-06-10	1,843	1,852	1,837	1,842	20,800	1,842
2014-06-09	1,843	1,846	1,836	1,836	13,800	1,836
2014-06-06	1,844	1,849	1,841	1,845	13,600	1,845
2014-06-05	1,845	1,846	1,837	1,840	11,600	1,840
2014-06-04	1,848	1,848	1,839	1,842	10,700	1,842
2014-06-03	1,843	1,850	1,834	1,848	21,400	1,848
2014-06-02	1,832	1,849	1,832	1,842	23,500	1,842
2014-05-30	1,816	1,830	1,816	1,829	27,000	1,829
2014-05-29	1,827	1,830	1,817	1,821	13,400	1,821
2014-05-28	1,827	1,835	1,811	1,831	26,500	1,831
2014-05-27	1,827	1,830	1,816	1,823	13,100	1,823
2014-05-26	1,794	1,828	1,788	1,826	28,300	1,826
2014-05-23	1,792	1,800	1,777	1,783	22,400	1,783
2014-05-22	1,773	1,794	1,764	1,792	27,200	1,792
2014-05-21	1,755	1,763	1,753	1,758	16,300	1,758
2014-05-20	1,753	1,768	1,743	1,757	28,800	1,757
2014-05-19	1,735	1,743	1,727	1,727	21,100	1,727
2014-05-16	1,742	1,747	1,737	1,737	28,200	1,737
2014-05-15	1,745	1,755	1,740	1,744	33,300	1,744
2014-05-14	1,770	1,782	1,744	1,744	46,000	1,744
2014-05-13	1,780	1,791	1,765	1,768	19,300	1,768
2014-05-12	1,800	1,800	1,780	1,780	15,400	1,780
2014-05-09	1,805	1,810	1,800	1,801	9,100	1,801
2014-05-08	1,811	1,811	1,795	1,797	25,400	1,797
2014-05-07	1,824	1,826	1,805	1,805	22,500	1,805
2014-05-02	1,838	1,842	1,831	1,835	13,800	1,835
2014-05-01	1,838	1,840	1,833	1,838	14,200	1,838
2014-04-30	1,848	1,848	1,831	1,835	20,300	1,835
2014-04-28	1,859	1,860	1,844	1,848	18,500	1,848
2014-04-25	1,870	1,873	1,854	1,860	25,800	1,860
2014-04-24	1,870	1,870	1,858	1,867	16,300	1,867
2014-04-23	1,864	1,869	1,859	1,868	22,700	1,868
2014-04-22	1,873	1,877	1,856	1,858	39,100	1,858
2014-04-21	1,855	1,865	1,853	1,855	19,800	1,855
2014-04-18	1,870	1,870	1,848	1,854	16,600	1,854
2014-04-17	1,863	1,874	1,859	1,865	31,700	1,865
2014-04-16	1,854	1,863	1,847	1,863	42,600	1,863
2014-04-15	1,851	1,858	1,841	1,841	29,100	1,841
2014-04-14	1,841	1,854	1,841	1,841	42,900	1,841
2014-04-11	1,811	1,843	1,807	1,835	56,600	1,835
2014-04-10	1,831	1,835	1,816	1,817	28,100	1,817
2014-04-09	1,806	1,828	1,801	1,813	38,000	1,813
2014-04-08	1,830	1,830	1,806	1,808	38,200	1,808
2014-04-07	1,802	1,837	1,801	1,831	65,500	1,831
2014-04-04	1,803	1,810	1,799	1,805	25,300	1,805
2014-04-03	1,808	1,817	1,797	1,809	45,500	1,809
2014-04-02	1,799	1,819	1,792	1,804	56,400	1,804
2014-04-01	1,780	1,797	1,776	1,793	49,400	1,793
2014-03-31	1,799	1,801	1,780	1,792	49,400	1,792
2014-03-28	1,809	1,809	1,770	1,791	98,400	1,791
2014-03-27	1,793	1,820	1,763	1,810	255,300	1,810
2014-03-26	1,864	1,880	1,849	1,849	280,900	1,849
2014-03-25	1,888	1,917	1,861	1,862	155,200	1,862
2014-03-24	1,846	1,888	1,840	1,874	110,000	1,874
2014-03-20	1,841	1,850	1,830	1,830	77,700	1,830
2014-03-19	1,849	1,871	1,841	1,841	58,700	1,841
2014-03-18	1,833	1,860	1,832	1,850	77,000	1,850
2014-03-17	1,868	1,868	1,836	1,837	60,100	1,837
2014-03-14	1,880	1,889	1,863	1,869	76,100	1,869
2014-03-13	1,893	1,899	1,892	1,893	30,300	1,893
2014-03-12	1,900	1,905	1,893	1,897	23,600	1,897
2014-03-11	1,901	1,906	1,897	1,904	45,900	1,904
2014-03-10	1,898	1,900	1,892	1,900	27,800	1,900
2014-03-07	1,902	1,905	1,898	1,905	34,200	1,905
2014-03-06	1,897	1,902	1,896	1,900	28,600	1,900
2014-03-05	1,900	1,900	1,893	1,896	28,100	1,896
2014-03-04	1,892	1,900	1,890	1,900	36,100	1,900
2014-03-03	1,890	1,897	1,875	1,895	32,700	1,895
2014-02-28	1,870	1,888	1,860	1,886	44,700	1,886
2014-02-27	1,849	1,874	1,842	1,871	65,400	1,871
2014-02-26	1,854	1,854	1,842	1,842	22,900	1,842
2014-02-25	1,843	1,854	1,841	1,853	32,400	1,853
2014-02-24	1,845	1,854	1,830	1,837	33,600	1,837
2014-02-21	1,849	1,849	1,839	1,843	19,700	1,843
2014-02-20	1,856	1,859	1,836	1,837	20,500	1,837
2014-02-19	1,854	1,863	1,845	1,848	29,800	1,848
2014-02-18	1,857	1,860	1,835	1,850	29,300	1,850
2014-02-17	1,830	1,848	1,814	1,845	24,300	1,845
2014-02-14	1,840	1,858	1,801	1,831	40,400	1,831
2014-02-13	1,880	1,880	1,840	1,844	26,300	1,844
2014-02-12	1,859	1,887	1,859	1,870	36,100	1,870
2014-02-10	1,840	1,859	1,835	1,849	28,800	1,849
2014-02-07	1,844	1,845	1,823	1,835	18,600	1,835
2014-02-06	1,800	1,837	1,799	1,826	29,300	1,826
2014-02-05	1,775	1,792	1,764	1,787	31,100	1,787
2014-02-04	1,790	1,799	1,760	1,769	80,600	1,769
2014-02-03	1,820	1,829	1,803	1,816	27,300	1,816
2014-01-31	1,835	1,835	1,812	1,820	24,900	1,820
2014-01-30	1,830	1,840	1,817	1,825	36,900	1,825
2014-01-29	1,815	1,857	1,815	1,853	35,500	1,853
2014-01-28	1,789	1,843	1,789	1,811	44,100	1,811
2014-01-27	1,781	1,805	1,781	1,789	59,900	1,789
2014-01-24	1,860	1,865	1,820	1,833	53,000	1,833
2014-01-23	1,877	1,880	1,861	1,872	32,800	1,872
2014-01-22	1,879	1,879	1,851	1,867	35,600	1,867
2014-01-21	1,903	1,913	1,850	1,878	77,500	1,878
2014-01-20	1,876	1,900	1,875	1,898	45,100	1,898
2014-01-17	1,852	1,876	1,852	1,869	55,300	1,869
2014-01-16	1,814	1,864	1,814	1,849	73,200	1,849
2014-01-15	1,798	1,802	1,790	1,802	46,100	1,802
2014-01-14	1,768	1,790	1,757	1,787	63,900	1,787
2014-01-10	1,756	1,766	1,747	1,766	52,100	1,766
2014-01-09	1,755	1,758	1,743	1,756	33,500	1,756
2014-01-08	1,745	1,752	1,733	1,752	33,200	1,752
2014-01-07	1,750	1,756	1,748	1,748	20,200	1,748
2014-01-06	1,733	1,755	1,733	1,748	45,000	1,748

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 [2014年度]

9887 (株)松屋フーズホールディングスの時系列データ [2014年度]