8237 (株)松屋 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 875 | 885 | 871 | 881 | 138,800 | 881 |
| 2024-11-20 | 866 | 879 | 866 | 868 | 90,300 | 868 |
| 2024-11-19 | 880 | 885 | 869 | 870 | 65,300 | 870 |
| 2024-11-18 | 862 | 881 | 858 | 869 | 96,400 | 869 |
| 2024-11-15 | 888 | 890 | 866 | 867 | 114,500 | 867 |
| 2024-11-14 | 884 | 888 | 875 | 883 | 123,100 | 883 |
| 2024-11-13 | 866 | 883 | 866 | 877 | 165,700 | 877 |
| 2024-11-12 | 874 | 893 | 870 | 872 | 237,400 | 872 |
| 2024-11-11 | 852 | 860 | 848 | 859 | 99,200 | 859 |
| 2024-11-08 | 849 | 857 | 848 | 852 | 124,600 | 852 |
| 2024-11-07 | 850 | 857 | 847 | 848 | 151,100 | 848 |
| 2024-11-06 | 841 | 855 | 840 | 843 | 161,900 | 843 |
| 2024-11-05 | 846 | 847 | 831 | 831 | 93,400 | 831 |
| 2024-11-01 | 829 | 842 | 829 | 831 | 103,300 | 831 |
| 2024-10-31 | 843 | 847 | 838 | 839 | 124,300 | 839 |
| 2024-10-30 | 847 | 852 | 843 | 843 | 215,000 | 843 |
| 2024-10-29 | 836 | 846 | 828 | 846 | 172,800 | 846 |
| 2024-10-28 | 810 | 839 | 810 | 837 | 218,900 | 837 |
| 2024-10-25 | 806 | 820 | 806 | 818 | 171,400 | 818 |
| 2024-10-24 | 800 | 807 | 792 | 805 | 232,400 | 805 |
| 2024-10-23 | 812 | 817 | 806 | 809 | 200,000 | 809 |
| 2024-10-22 | 828 | 837 | 814 | 823 | 201,500 | 823 |
| 2024-10-21 | 839 | 839 | 826 | 830 | 188,100 | 830 |
| 2024-10-18 | 846 | 850 | 838 | 842 | 170,000 | 842 |
| 2024-10-17 | 845 | 853 | 838 | 843 | 182,300 | 843 |
| 2024-10-16 | 852 | 854 | 836 | 843 | 426,900 | 843 |
| 2024-10-15 | 863 | 888 | 861 | 879 | 316,800 | 879 |
| 2024-10-11 | 870 | 884 | 852 | 878 | 659,100 | 878 |
| 2024-10-10 | 859 | 864 | 851 | 861 | 284,100 | 861 |
| 2024-10-09 | 861 | 864 | 847 | 858 | 244,200 | 858 |
| 2024-10-08 | 870 | 870 | 847 | 849 | 319,700 | 849 |
| 2024-10-07 | 878 | 893 | 874 | 887 | 187,800 | 887 |
| 2024-10-04 | 869 | 873 | 860 | 863 | 123,600 | 863 |
| 2024-10-03 | 878 | 880 | 867 | 867 | 146,800 | 867 |
| 2024-10-02 | 874 | 878 | 851 | 852 | 245,100 | 852 |
| 2024-10-01 | 888 | 893 | 876 | 886 | 163,400 | 886 |
| 2024-09-30 | 882 | 885 | 863 | 865 | 304,600 | 865 |
| 2024-09-27 | 911 | 927 | 909 | 927 | 193,900 | 927 |
| 2024-09-26 | 895 | 908 | 889 | 908 | 170,400 | 908 |
| 2024-09-25 | 904 | 904 | 885 | 890 | 185,200 | 890 |
| 2024-09-24 | 890 | 909 | 885 | 889 | 151,600 | 889 |
| 2024-09-20 | 885 | 887 | 879 | 882 | 90,800 | 882 |
| 2024-09-19 | 863 | 880 | 860 | 870 | 105,000 | 870 |
| 2024-09-18 | 867 | 870 | 847 | 855 | 104,000 | 855 |
| 2024-09-17 | 860 | 865 | 847 | 862 | 132,500 | 862 |
| 2024-09-13 | 864 | 869 | 857 | 862 | 139,900 | 862 |
| 2024-09-12 | 862 | 870 | 851 | 865 | 123,500 | 865 |
| 2024-09-11 | 868 | 871 | 842 | 847 | 192,100 | 847 |
| 2024-09-10 | 886 | 895 | 871 | 871 | 120,700 | 871 |
| 2024-09-09 | 871 | 880 | 858 | 878 | 154,900 | 878 |
| 2024-09-06 | 893 | 898 | 876 | 890 | 143,100 | 890 |
| 2024-09-05 | 884 | 899 | 878 | 878 | 192,400 | 878 |
| 2024-09-04 | 904 | 912 | 887 | 891 | 306,100 | 891 |
| 2024-09-03 | 924 | 937 | 918 | 934 | 176,700 | 934 |
| 2024-09-02 | 938 | 938 | 916 | 924 | 221,800 | 924 |
| 2024-08-30 | 918 | 920 | 908 | 919 | 118,900 | 919 |
| 2024-08-29 | 920 | 920 | 904 | 916 | 127,400 | 916 |
| 2024-08-28 | 933 | 940 | 914 | 928 | 220,800 | 928 |
| 2024-08-27 | 929 | 946 | 927 | 940 | 205,200 | 940 |
| 2024-08-26 | 917 | 928 | 914 | 923 | 169,100 | 923 |
| 2024-08-23 | 917 | 925 | 910 | 917 | 125,800 | 917 |
| 2024-08-22 | 908 | 926 | 908 | 922 | 174,300 | 922 |
| 2024-08-21 | 890 | 901 | 886 | 901 | 162,400 | 901 |
| 2024-08-20 | 895 | 919 | 890 | 912 | 181,600 | 912 |
| 2024-08-19 | 902 | 912 | 884 | 887 | 274,200 | 887 |
| 2024-08-16 | 916 | 916 | 894 | 903 | 255,900 | 903 |
| 2024-08-15 | 866 | 895 | 860 | 888 | 235,400 | 888 |
| 2024-08-14 | 857 | 871 | 845 | 861 | 188,900 | 861 |
| 2024-08-13 | 844 | 866 | 842 | 852 | 255,000 | 852 |
| 2024-08-09 | 841 | 861 | 826 | 838 | 322,100 | 838 |
| 2024-08-08 | 828 | 861 | 820 | 826 | 340,600 | 826 |
| 2024-08-07 | 819 | 870 | 805 | 843 | 435,600 | 843 |
| 2024-08-06 | 818 | 845 | 800 | 814 | 540,900 | 814 |
| 2024-08-05 | 847 | 850 | 772 | 773 | 668,900 | 773 |
| 2024-08-02 | 955 | 961 | 916 | 922 | 495,400 | 922 |
| 2024-08-01 | 1,048 | 1,050 | 970 | 985 | 541,100 | 985 |
| 2024-07-31 | 1,072 | 1,082 | 1,052 | 1,078 | 233,100 | 1,078 |
| 2024-07-30 | 1,119 | 1,133 | 1,087 | 1,095 | 151,900 | 1,095 |
| 2024-07-29 | 1,120 | 1,147 | 1,110 | 1,134 | 144,000 | 1,134 |
| 2024-07-26 | 1,111 | 1,130 | 1,101 | 1,107 | 236,200 | 1,107 |
| 2024-07-25 | 1,157 | 1,160 | 1,116 | 1,116 | 356,500 | 1,116 |
| 2024-07-24 | 1,192 | 1,210 | 1,172 | 1,172 | 200,700 | 1,172 |
| 2024-07-23 | 1,215 | 1,215 | 1,183 | 1,196 | 223,700 | 1,196 |
| 2024-07-22 | 1,220 | 1,232 | 1,184 | 1,201 | 200,900 | 1,201 |
| 2024-07-19 | 1,206 | 1,222 | 1,177 | 1,218 | 294,200 | 1,218 |
| 2024-07-18 | 1,254 | 1,272 | 1,195 | 1,195 | 392,400 | 1,195 |
| 2024-07-17 | 1,260 | 1,268 | 1,234 | 1,266 | 438,700 | 1,266 |
| 2024-07-16 | 1,304 | 1,339 | 1,253 | 1,260 | 1,583,300 | 1,260 |
| 2024-07-12 | 1,151 | 1,192 | 1,151 | 1,184 | 412,600 | 1,184 |
| 2024-07-11 | 1,189 | 1,200 | 1,174 | 1,181 | 472,000 | 1,181 |
| 2024-07-10 | 1,142 | 1,167 | 1,137 | 1,167 | 321,900 | 1,167 |
| 2024-07-09 | 1,128 | 1,146 | 1,127 | 1,138 | 216,600 | 1,138 |
| 2024-07-08 | 1,132 | 1,154 | 1,123 | 1,131 | 293,600 | 1,131 |
| 2024-07-05 | 1,102 | 1,130 | 1,091 | 1,122 | 306,400 | 1,122 |
| 2024-07-04 | 1,118 | 1,120 | 1,094 | 1,106 | 425,900 | 1,106 |
| 2024-07-03 | 1,164 | 1,166 | 1,098 | 1,112 | 714,900 | 1,112 |
| 2024-07-02 | 1,188 | 1,210 | 1,174 | 1,176 | 411,000 | 1,176 |
| 2024-07-01 | 1,141 | 1,194 | 1,140 | 1,189 | 586,900 | 1,189 |
| 2024-06-28 | 1,128 | 1,130 | 1,115 | 1,123 | 153,600 | 1,123 |
| 2024-06-27 | 1,117 | 1,129 | 1,109 | 1,120 | 212,200 | 1,120 |
| 2024-06-26 | 1,080 | 1,114 | 1,076 | 1,108 | 282,100 | 1,108 |
| 2024-06-25 | 1,058 | 1,092 | 1,055 | 1,081 | 220,800 | 1,081 |
| 2024-06-24 | 1,045 | 1,054 | 1,033 | 1,051 | 119,200 | 1,051 |
| 2024-06-21 | 1,044 | 1,058 | 1,041 | 1,045 | 145,000 | 1,045 |
| 2024-06-20 | 1,032 | 1,049 | 1,032 | 1,044 | 98,300 | 1,044 |
| 2024-06-19 | 1,050 | 1,056 | 1,032 | 1,035 | 137,900 | 1,035 |
| 2024-06-18 | 1,047 | 1,059 | 1,041 | 1,050 | 133,000 | 1,050 |
| 2024-06-17 | 1,063 | 1,070 | 1,033 | 1,046 | 289,900 | 1,046 |
| 2024-06-14 | 1,034 | 1,066 | 1,034 | 1,062 | 260,700 | 1,062 |
| 2024-06-13 | 1,046 | 1,056 | 1,031 | 1,043 | 176,700 | 1,043 |
| 2024-06-12 | 1,060 | 1,099 | 1,048 | 1,049 | 350,000 | 1,049 |
| 2024-06-11 | 1,040 | 1,058 | 1,035 | 1,050 | 248,500 | 1,050 |
| 2024-06-10 | 1,025 | 1,041 | 1,025 | 1,037 | 189,800 | 1,037 |
| 2024-06-07 | 990 | 1,020 | 990 | 1,016 | 157,400 | 1,016 |
| 2024-06-06 | 999 | 1,003 | 981 | 989 | 93,400 | 989 |
| 2024-06-05 | 1,007 | 1,011 | 994 | 999 | 165,900 | 999 |
| 2024-06-04 | 981 | 1,025 | 981 | 1,011 | 321,800 | 1,011 |
| 2024-06-03 | 986 | 990 | 978 | 987 | 124,600 | 987 |
| 2024-05-31 | 961 | 985 | 958 | 985 | 352,500 | 985 |
| 2024-05-30 | 954 | 968 | 949 | 955 | 198,700 | 955 |
| 2024-05-29 | 965 | 972 | 955 | 960 | 114,900 | 960 |
| 2024-05-28 | 960 | 980 | 960 | 965 | 112,700 | 965 |
| 2024-05-27 | 954 | 962 | 954 | 961 | 72,400 | 961 |
| 2024-05-24 | 970 | 977 | 956 | 961 | 162,500 | 961 |
| 2024-05-23 | 978 | 992 | 976 | 985 | 122,500 | 985 |
| 2024-05-22 | 964 | 980 | 963 | 975 | 153,400 | 975 |
| 2024-05-21 | 971 | 982 | 962 | 969 | 148,000 | 969 |
| 2024-05-20 | 969 | 976 | 964 | 969 | 137,100 | 969 |
| 2024-05-17 | 964 | 976 | 961 | 971 | 134,300 | 971 |
| 2024-05-16 | 954 | 970 | 951 | 964 | 268,100 | 964 |
| 2024-05-15 | 960 | 965 | 952 | 954 | 175,800 | 954 |
| 2024-05-14 | 952 | 962 | 945 | 958 | 231,500 | 958 |
| 2024-05-13 | 958 | 964 | 950 | 954 | 129,000 | 954 |
| 2024-05-10 | 940 | 960 | 940 | 957 | 190,500 | 957 |
| 2024-05-09 | 934 | 951 | 932 | 941 | 167,300 | 941 |
| 2024-05-08 | 951 | 954 | 931 | 931 | 128,300 | 931 |
| 2024-05-07 | 944 | 954 | 931 | 951 | 414,700 | 951 |
| 2024-05-02 | 903 | 923 | 889 | 914 | 438,300 | 914 |
| 2024-05-01 | 900 | 900 | 884 | 888 | 231,500 | 888 |
| 2024-04-30 | 910 | 910 | 896 | 900 | 254,900 | 900 |
| 2024-04-26 | 897 | 905 | 888 | 902 | 202,900 | 902 |
| 2024-04-25 | 922 | 922 | 897 | 897 | 248,800 | 897 |
| 2024-04-24 | 916 | 933 | 913 | 919 | 242,700 | 919 |
| 2024-04-23 | 932 | 932 | 910 | 910 | 144,900 | 910 |
| 2024-04-22 | 910 | 932 | 910 | 923 | 291,700 | 923 |
| 2024-04-19 | 917 | 923 | 900 | 907 | 279,400 | 907 |
| 2024-04-18 | 928 | 943 | 921 | 923 | 248,200 | 923 |
| 2024-04-17 | 930 | 938 | 912 | 913 | 328,200 | 913 |
| 2024-04-16 | 977 | 983 | 921 | 921 | 660,800 | 921 |
| 2024-04-15 | 1,005 | 1,010 | 968 | 1,000 | 375,900 | 1,000 |
| 2024-04-12 | 978 | 1,020 | 969 | 1,014 | 1,358,400 | 1,014 |
| 2024-04-11 | 1,037 | 1,059 | 1,019 | 1,038 | 384,400 | 1,038 |
| 2024-04-10 | 1,052 | 1,054 | 1,035 | 1,052 | 160,100 | 1,052 |
| 2024-04-09 | 1,058 | 1,068 | 1,043 | 1,046 | 130,300 | 1,046 |
| 2024-04-08 | 1,056 | 1,057 | 1,045 | 1,051 | 90,100 | 1,051 |
| 2024-04-05 | 1,046 | 1,055 | 1,036 | 1,048 | 106,900 | 1,048 |
| 2024-04-04 | 1,053 | 1,065 | 1,038 | 1,055 | 179,300 | 1,055 |
| 2024-04-03 | 1,055 | 1,068 | 1,052 | 1,057 | 137,400 | 1,057 |
| 2024-04-02 | 1,077 | 1,077 | 1,056 | 1,062 | 233,200 | 1,062 |
| 2024-04-01 | 1,135 | 1,138 | 1,079 | 1,081 | 283,300 | 1,081 |
| 2024-03-29 | 1,070 | 1,143 | 1,070 | 1,135 | 545,100 | 1,135 |
| 2024-03-28 | 1,087 | 1,108 | 1,070 | 1,070 | 573,100 | 1,070 |
| 2024-03-27 | 1,033 | 1,050 | 1,033 | 1,045 | 211,100 | 1,045 |
| 2024-03-26 | 1,040 | 1,040 | 1,023 | 1,029 | 120,200 | 1,029 |
| 2024-03-25 | 1,045 | 1,051 | 1,033 | 1,040 | 171,800 | 1,040 |
| 2024-03-22 | 1,035 | 1,042 | 1,025 | 1,037 | 176,400 | 1,037 |
| 2024-03-21 | 1,007 | 1,037 | 1,005 | 1,028 | 337,900 | 1,028 |
| 2024-03-19 | 991 | 1,005 | 986 | 1,004 | 119,800 | 1,004 |
| 2024-03-18 | 987 | 991 | 978 | 991 | 95,600 | 991 |
| 2024-03-15 | 977 | 989 | 971 | 984 | 137,700 | 984 |
| 2024-03-14 | 964 | 989 | 960 | 987 | 168,400 | 987 |
| 2024-03-13 | 978 | 985 | 962 | 967 | 131,500 | 967 |
| 2024-03-12 | 971 | 980 | 963 | 979 | 100,200 | 979 |
| 2024-03-11 | 986 | 994 | 964 | 976 | 92,700 | 976 |
| 2024-03-08 | 981 | 1,000 | 977 | 988 | 157,600 | 988 |
| 2024-03-07 | 1,000 | 1,004 | 983 | 989 | 182,600 | 989 |
| 2024-03-06 | 976 | 1,002 | 975 | 995 | 431,200 | 995 |
| 2024-03-05 | 968 | 974 | 949 | 968 | 245,800 | 968 |
| 2024-03-04 | 963 | 979 | 956 | 968 | 340,300 | 968 |
| 2024-03-01 | 959 | 962 | 944 | 952 | 228,300 | 952 |
| 2024-02-29 | 970 | 972 | 948 | 969 | 219,900 | 969 |
| 2024-02-28 | 964 | 975 | 962 | 970 | 124,300 | 970 |
| 2024-02-27 | 982 | 989 | 968 | 969 | 258,300 | 969 |
| 2024-02-26 | 960 | 975 | 959 | 968 | 214,500 | 968 |
| 2024-02-22 | 961 | 962 | 948 | 954 | 233,100 | 954 |
| 2024-02-21 | 967 | 971 | 959 | 963 | 144,800 | 963 |
| 2024-02-20 | 988 | 992 | 962 | 963 | 218,300 | 963 |
| 2024-02-19 | 965 | 994 | 965 | 988 | 295,300 | 988 |
| 2024-02-16 | 960 | 970 | 955 | 960 | 270,500 | 960 |
| 2024-02-15 | 970 | 970 | 944 | 955 | 319,300 | 955 |
| 2024-02-14 | 956 | 969 | 951 | 961 | 300,200 | 961 |
| 2024-02-13 | 955 | 966 | 951 | 962 | 209,100 | 962 |
| 2024-02-09 | 946 | 957 | 943 | 952 | 167,300 | 952 |
| 2024-02-08 | 962 | 962 | 943 | 952 | 251,700 | 952 |
| 2024-02-07 | 941 | 973 | 939 | 968 | 362,500 | 968 |
| 2024-02-06 | 962 | 967 | 935 | 940 | 429,600 | 940 |
| 2024-02-05 | 992 | 1,005 | 971 | 973 | 396,000 | 973 |
| 2024-02-02 | 943 | 989 | 942 | 986 | 445,700 | 986 |
| 2024-02-01 | 940 | 949 | 931 | 941 | 157,700 | 941 |
| 2024-01-31 | 936 | 950 | 924 | 950 | 318,600 | 950 |
| 2024-01-30 | 964 | 965 | 941 | 945 | 297,400 | 945 |
| 2024-01-29 | 940 | 966 | 933 | 962 | 300,900 | 962 |
| 2024-01-26 | 940 | 943 | 926 | 928 | 343,400 | 928 |
| 2024-01-25 | 945 | 957 | 938 | 948 | 215,100 | 948 |
| 2024-01-24 | 947 | 956 | 941 | 949 | 222,700 | 949 |
| 2024-01-23 | 982 | 982 | 960 | 962 | 351,500 | 962 |
| 2024-01-22 | 995 | 998 | 974 | 981 | 296,100 | 981 |
| 2024-01-19 | 996 | 1,004 | 982 | 996 | 338,100 | 996 |
| 2024-01-18 | 1,019 | 1,024 | 994 | 994 | 574,900 | 994 |
| 2024-01-17 | 1,082 | 1,090 | 1,019 | 1,019 | 1,287,600 | 1,019 |
| 2024-01-16 | 1,115 | 1,115 | 1,071 | 1,099 | 758,700 | 1,099 |
| 2024-01-15 | 1,007 | 1,110 | 1,006 | 1,107 | 1,532,300 | 1,107 |
| 2024-01-12 | 954 | 967 | 953 | 962 | 254,300 | 962 |
| 2024-01-11 | 958 | 960 | 949 | 953 | 224,400 | 953 |
| 2024-01-10 | 955 | 958 | 948 | 948 | 109,000 | 948 |
| 2024-01-09 | 954 | 966 | 949 | 954 | 231,500 | 954 |
| 2024-01-05 | 945 | 952 | 934 | 948 | 234,300 | 948 |
| 2024-01-04 | 940 | 943 | 922 | 941 | 150,000 | 941 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
