1. HOME >
  2. 株価時系列 >
  3. 9887 >
  4. 2016年

9887 (株)松屋フーズホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,7403,7803,7153,77518,4003,775
2016-12-293,7303,7353,7103,72516,3003,725
2016-12-283,7353,7653,7253,75019,6003,750
2016-12-273,7903,7903,7553,75521,6003,755
2016-12-263,8053,8053,7553,77521,7003,775
2016-12-223,8053,8153,7553,78036,3003,780
2016-12-213,8703,8703,7853,82532,8003,825
2016-12-203,8603,8603,8303,85522,8003,855
2016-12-193,9003,9003,8503,87522,7003,875
2016-12-163,8903,9203,8353,91033,3003,910
2016-12-153,8653,8803,8453,87524,8003,875
2016-12-143,7803,8753,7803,87039,7003,870
2016-12-133,6053,7653,6053,76549,6003,765
2016-12-123,5553,6153,5453,61027,1003,610
2016-12-093,6253,6253,5553,58525,2003,585
2016-12-083,6103,6353,5653,58023,4003,580
2016-12-073,6053,6153,5703,60024,3003,600
2016-12-063,6003,6303,5453,56528,6003,565
2016-12-053,5803,6003,5653,59024,2003,590
2016-12-023,5503,5903,5253,58029,5003,580
2016-12-013,4953,5503,4653,55024,2003,550
2016-11-303,4653,4803,4603,48023,2003,480
2016-11-293,5053,5103,4653,49533,4003,495
2016-11-283,4553,5103,4303,50021,5003,500
2016-11-253,4853,5403,4753,49029,9003,490
2016-11-243,5403,5453,4753,48519,8003,485
2016-11-223,4603,5303,4353,51528,8003,515
2016-11-213,5053,5253,4603,46521,2003,465
2016-11-183,5153,5353,5053,52522,5003,525
2016-11-173,4203,5153,4103,50032,7003,500
2016-11-163,3503,4253,3453,42021,4003,420
2016-11-153,4253,4303,3403,37034,3003,370
2016-11-143,4603,4903,4203,42519,2003,425
2016-11-113,5303,5303,4303,45024,9003,450
2016-11-103,5803,5903,5203,53032,5003,530
2016-11-093,5303,5753,4003,47541,5003,475
2016-11-083,4253,5703,4253,53040,5003,530
2016-11-073,3753,4303,3503,41021,0003,410
2016-11-043,3903,4003,3103,39528,9003,395
2016-11-023,4053,4403,3903,42019,7003,420
2016-11-013,4053,4203,3353,42024,7003,420
2016-10-313,2753,4453,2603,40538,2003,405
2016-10-283,2603,3203,2603,30542,1003,305
2016-10-273,1853,2503,1703,24530,8003,245
2016-10-263,1353,1703,1253,16515,6003,165
2016-10-253,1153,1353,1153,1309,4003,130
2016-10-243,1453,1553,1053,11514,0003,115
2016-10-213,1603,1603,1353,1457,2003,145
2016-10-203,1053,1503,1053,15011,3003,150
2016-10-193,1303,1403,0953,1159,5003,115
2016-10-173,1153,1253,0703,07512,3003,075
2016-10-133,0953,1053,0853,09513,8003,095
2016-10-123,0953,1153,0853,0909,8003,090
2016-10-113,1103,1203,0953,11518,3003,115
2016-10-073,1603,1603,1003,11512,2003,115
2016-10-063,1353,1753,1353,16021,8003,160
2016-10-053,1003,1353,1003,13511,4003,135
2016-10-043,1253,1403,1203,13510,9003,135
2016-10-033,1103,1503,1103,12515,7003,125
2016-09-303,1353,1603,1103,14513,5003,145
2016-09-293,0853,1753,0853,14020,1003,140
2016-09-283,1753,1953,1003,11023,6003,110
2016-09-273,1203,1653,0903,16528,4003,165
2016-09-263,1403,1403,0653,12525,2003,125
2016-09-233,1003,1403,0853,14041,7003,140
2016-09-213,0203,0902,9903,08535,9003,085
2016-09-202,9943,0402,9903,01040,3003,010
2016-09-162,9502,9952,9442,98228,9002,982
2016-09-152,9252,9442,9112,94014,8002,940
2016-09-142,9232,9352,9102,91116,3002,911
2016-09-132,8902,9292,8822,92315,1002,923
2016-09-122,8982,8982,8822,8935,8002,893
2016-09-092,8922,9132,8882,90513,0002,905
2016-09-082,9072,9132,8842,91212,8002,912
2016-09-072,8852,9102,8652,9078,1002,907
2016-09-062,8882,9072,8862,9058,5002,905
2016-09-052,9002,9002,8852,8937,7002,893
2016-09-022,8642,9082,8642,90614,4002,906
2016-09-012,8202,8902,8102,89012,9002,890
2016-08-312,8062,8162,8002,8167,2002,816
2016-08-302,8162,8322,8092,8144,8002,814
2016-08-292,8412,8702,8142,82211,2002,822
2016-08-262,8762,8902,8332,8419,4002,841
2016-08-252,8632,9102,8632,90217,4002,902
2016-08-242,8882,8942,8692,89010,7002,890
2016-08-232,8172,8802,8172,87114,7002,871
2016-08-222,7892,8172,7842,8157,4002,815
2016-08-192,8192,8222,7972,80312,6002,803
2016-08-182,8052,8532,7922,79212,0002,792
2016-08-172,8362,8602,8092,82815,4002,828
2016-08-162,8682,8742,8382,83814,3002,838
2016-08-152,8602,8872,8552,8687,0002,868
2016-08-122,9132,9152,8882,89010,8002,890
2016-08-102,8872,9092,8322,90918,9002,909
2016-08-092,8792,9002,8682,88822,2002,888
2016-08-082,8592,8892,8582,88419,6002,884
2016-08-052,8692,8802,8502,85910,2002,859
2016-08-042,8402,8802,8402,86921,8002,869
2016-08-032,8502,8662,8202,83514,3002,835
2016-08-022,8602,8742,8452,86921,4002,869
2016-08-012,7862,8632,7862,85916,8002,859
2016-07-292,7822,8642,7822,85822,2002,858
2016-07-282,8072,8122,7912,8046,6002,804
2016-07-272,7822,8112,7822,8076,7002,807
2016-07-262,7822,8162,7822,78311,9002,783
2016-07-252,8102,8152,7832,79113,4002,791
2016-07-222,8002,8162,7962,8097,4002,809
2016-07-212,8372,8372,8072,8166,8002,816
2016-07-202,8482,8482,8172,8388,6002,838
2016-07-192,8302,8532,8172,85221,0002,852
2016-07-152,8282,8282,8022,80810,7002,808
2016-07-142,8002,8352,8002,82813,7002,828
2016-07-132,8292,8382,8002,80310,6002,803
2016-07-122,8142,8332,8022,82715,5002,827
2016-07-112,8002,8192,7512,80827,1002,808
2016-07-082,7842,7842,7542,7589,4002,758
2016-07-072,7582,7862,7552,78410,6002,784
2016-07-062,7942,7942,7582,76814,0002,768
2016-07-052,7612,7992,7522,79616,1002,796
2016-07-042,7392,7612,7102,76121,8002,761
2016-07-012,7382,7562,7122,73920,2002,739
2016-06-302,7422,7422,7112,71310,3002,713
2016-06-292,7502,7502,7302,7428,6002,742
2016-06-282,6982,7512,6852,74119,1002,741
2016-06-272,6592,7322,6592,72318,5002,723
2016-06-242,7072,7292,6042,65837,3002,658
2016-06-232,7452,7502,7122,73513,0002,735
2016-06-222,7552,7552,7222,73411,6002,734
2016-06-212,7112,7412,7072,74010,5002,740
2016-06-202,7322,7362,7102,71111,3002,711
2016-06-172,7292,7372,6902,69710,2002,697
2016-06-162,7492,7522,7002,70012,9002,700
2016-06-152,7432,7662,7272,74910,2002,749
2016-06-142,7612,7752,7432,75212,1002,752
2016-06-132,7872,8002,7622,76318,1002,763
2016-06-102,8002,8002,7802,78715,8002,787
2016-06-092,7902,7992,7692,7909,0002,790
2016-06-082,7902,8002,7892,80011,8002,800
2016-06-072,7772,8002,7772,79010,2002,790
2016-06-062,7702,7972,7682,7937,5002,793
2016-06-032,7502,7992,7502,79414,3002,794
2016-06-022,7602,7742,7382,75013,5002,750
2016-06-012,7852,7852,7552,7607,8002,760
2016-05-312,7552,7862,7522,78416,6002,784
2016-05-302,7542,7702,7372,75514,5002,755
2016-05-272,7852,7852,7542,7549,5002,754
2016-05-262,7892,7922,7602,76413,6002,764
2016-05-252,7812,7902,7682,7739,4002,773
2016-05-242,7732,7822,7622,7686,2002,768
2016-05-232,7772,7802,7582,7726,9002,772
2016-05-202,7932,7932,7742,7779,5002,777
2016-05-192,7992,7992,7652,7688,0002,768
2016-05-182,7822,7832,7462,76313,6002,763
2016-05-172,7602,7722,7412,7679,7002,767
2016-05-162,7572,7662,7352,74415,4002,744
2016-05-132,7862,7912,7512,75822,4002,758
2016-05-122,7902,8142,7832,79221,5002,792
2016-05-112,8302,8302,7962,80811,5002,808
2016-05-102,7962,8352,7872,81818,3002,818
2016-05-092,7752,8042,7602,79724,6002,797
2016-05-062,7652,7892,7492,77119,0002,771
2016-05-022,7772,7772,7412,76428,1002,764
2016-04-282,8342,8502,7962,79720,2002,797
2016-04-272,8422,8482,8212,82112,3002,821
2016-04-262,8362,8482,8112,84813,8002,848
2016-04-252,8492,8512,8212,84717,6002,847
2016-04-222,8732,8732,8252,84324,1002,843
2016-04-212,8602,8752,8512,87342,3002,873
2016-04-202,8352,8532,8252,83625,7002,836
2016-04-192,8112,8352,8112,82938,1002,829
2016-04-182,7802,7982,7662,77025,5002,770
2016-04-152,7882,8132,7842,81122,2002,811
2016-04-142,8142,8142,7812,79926,6002,799
2016-04-132,8162,8262,7802,78933,7002,789
2016-04-122,8612,8732,7982,79864,5002,798
2016-04-112,8602,8922,8452,88569,9002,885
2016-04-082,7912,8682,7912,85893,8002,858
2016-04-072,8172,8332,7892,82639,2002,826
2016-04-062,7732,8192,7612,81728,4002,817
2016-04-052,8382,8382,7882,80252,0002,802
2016-04-042,8092,8392,7972,83964,2002,839
2016-04-012,7762,8192,7522,81490,0002,814
2016-03-312,8082,8082,7762,77654,0002,776
2016-03-302,7652,8122,7652,80063,8002,800
2016-03-292,8202,8212,7552,757207,7002,757
2016-03-282,8452,8662,8382,850284,2002,850
2016-03-252,8532,8662,8472,852109,7002,852
2016-03-242,8602,8762,8522,86765,8002,867
2016-03-232,8652,8832,8602,86973,0002,869
2016-03-222,8482,8832,8462,88048,7002,880
2016-03-182,8992,8992,8482,85059,1002,850
2016-03-172,8962,9052,8812,88631,7002,886
2016-03-162,8892,9032,8852,89622,8002,896
2016-03-152,8982,8992,8762,89229,1002,892
2016-03-142,8752,8982,8752,89028,0002,890
2016-03-112,8552,8782,8492,87321,7002,873
2016-03-102,8422,8602,8342,86032,6002,860
2016-03-092,8412,8562,8162,84029,5002,840
2016-03-082,8572,8682,8202,86237,1002,862
2016-03-072,8502,8772,8212,85732,8002,857
2016-03-042,8362,8492,8052,84553,8002,845
2016-03-032,8502,8802,8432,87525,4002,875
2016-03-022,8782,8842,8482,85438,0002,854
2016-03-012,8632,8902,8112,84760,2002,847
2016-02-292,8662,8992,8402,86364,7002,863
2016-02-262,8032,8162,7792,79836,5002,798
2016-02-252,8082,8212,7882,80336,0002,803
2016-02-242,7692,8202,7682,80439,0002,804
2016-02-232,8152,8202,7662,76919,1002,769
2016-02-222,7692,8162,7662,81222,1002,812
2016-02-192,7802,7892,7252,76922,2002,769
2016-02-182,8192,8192,7572,76149,5002,761
2016-02-172,8002,8162,7652,79722,7002,797
2016-02-162,7802,8402,7612,78218,5002,782
2016-02-152,8002,8202,7572,77530,0002,775
2016-02-122,7062,7622,7022,70555,8002,705
2016-02-102,8362,8482,7252,74030,4002,740
2016-02-092,8112,8482,8002,80328,0002,803
2016-02-082,8002,9002,7922,89222,9002,892
2016-02-052,8122,8212,7902,80619,3002,806
2016-02-042,8722,8722,8322,83819,9002,838
2016-02-032,8512,8782,8302,87221,7002,872
2016-02-022,9192,9302,8922,90222,3002,902
2016-02-012,8932,9362,8782,93534,6002,935
2016-01-292,8802,8952,8422,86423,9002,864
2016-01-282,7952,8952,7952,89336,9002,893
2016-01-272,8062,8202,7882,81521,3002,815
2016-01-262,8002,8262,7692,78317,8002,783
2016-01-252,8202,8272,7822,81419,5002,814
2016-01-222,7002,8052,7002,80133,6002,801
2016-01-212,7092,7282,6612,66143,1002,661
2016-01-202,8132,8142,7312,73333,8002,733
2016-01-192,7772,8142,7642,77519,7002,775
2016-01-182,7752,7872,7392,77724,9002,777
2016-01-152,8032,8302,7802,80226,2002,802
2016-01-142,7452,7682,7272,76324,0002,763
2016-01-132,7792,8032,7582,77524,8002,775
2016-01-122,7672,7892,7252,72548,4002,725
2016-01-082,8212,8412,7852,78541,4002,785
2016-01-072,8792,8992,8442,84520,4002,845
2016-01-062,8702,8992,8512,88129,0002,881
2016-01-052,7942,8642,7792,86430,3002,864
2016-01-042,8692,8692,7932,79733,6002,797

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