8237 (株)松屋 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 303 | 310 | 302 | 310 | 15,000 | 281.82 |
| 1983-12-27 | 309 | 310 | 301 | 301 | 63,000 | 273.64 |
| 1983-12-26 | 294 | 310 | 294 | 310 | 23,000 | 281.82 |
| 1983-12-23 | 292 | 298 | 291 | 291 | 7,000 | 264.55 |
| 1983-12-22 | 288 | 288 | 288 | 288 | 24,000 | 261.82 |
| 1983-12-21 | 288 | 288 | 287 | 287 | 9,000 | 260.91 |
| 1983-12-20 | 288 | 288 | 288 | 288 | 32,000 | 261.82 |
| 1983-12-19 | 288 | 288 | 287 | 288 | 14,000 | 261.82 |
| 1983-12-17 | 288 | 290 | 288 | 288 | 7,000 | 261.82 |
| 1983-12-16 | 290 | 290 | 290 | 290 | 3,000 | 263.64 |
| 1983-12-15 | 287 | 290 | 287 | 290 | 16,000 | 263.64 |
| 1983-12-14 | 287 | 287 | 287 | 287 | 8,000 | 260.91 |
| 1983-12-13 | 288 | 288 | 288 | 288 | 2,000 | 261.82 |
| 1983-12-12 | 287 | 296 | 287 | 290 | 10,000 | 263.64 |
| 1983-12-09 | 287 | 291 | 287 | 291 | 6,000 | 264.55 |
| 1983-12-08 | 286 | 289 | 285 | 285 | 18,000 | 259.09 |
| 1983-12-07 | 284 | 284 | 284 | 284 | 2,000 | 258.18 |
| 1983-12-06 | 285 | 285 | 284 | 284 | 3,000 | 258.18 |
| 1983-12-05 | 283 | 283 | 280 | 280 | 20,000 | 254.55 |
| 1983-12-02 | 283 | 284 | 282 | 282 | 8,000 | 256.36 |
| 1983-12-01 | 283 | 283 | 282 | 282 | 16,000 | 256.36 |
| 1983-11-30 | 282 | 282 | 280 | 281 | 62,000 | 255.46 |
| 1983-11-29 | 287 | 290 | 281 | 281 | 23,000 | 255.46 |
| 1983-11-28 | 288 | 288 | 282 | 285 | 37,000 | 259.09 |
| 1983-11-26 | 285 | 285 | 282 | 283 | 13,000 | 257.27 |
| 1983-11-25 | 285 | 290 | 282 | 282 | 31,000 | 256.36 |
| 1983-11-24 | 290 | 290 | 285 | 285 | 9,000 | 259.09 |
| 1983-11-22 | 285 | 285 | 285 | 285 | 11,000 | 259.09 |
| 1983-11-21 | 295 | 295 | 295 | 295 | 1,000 | 268.18 |
| 1983-11-18 | 303 | 303 | 303 | 303 | 11,000 | 275.46 |
| 1983-11-17 | 309 | 309 | 303 | 303 | 10,000 | 275.46 |
| 1983-11-16 | 305 | 310 | 301 | 310 | 56,000 | 281.82 |
| 1983-11-15 | 298 | 305 | 295 | 300 | 48,000 | 272.73 |
| 1983-11-14 | 290 | 293 | 286 | 293 | 18,000 | 266.36 |
| 1983-11-11 | 290 | 290 | 290 | 290 | 11,000 | 263.64 |
| 1983-11-10 | 290 | 290 | 288 | 288 | 8,000 | 261.82 |
| 1983-11-09 | 287 | 290 | 285 | 290 | 13,000 | 263.64 |
| 1983-11-08 | 289 | 289 | 285 | 285 | 13,000 | 259.09 |
| 1983-11-05 | 296 | 299 | 296 | 299 | 11,000 | 271.82 |
| 1983-11-04 | 300 | 300 | 300 | 300 | 15,000 | 272.73 |
| 1983-11-02 | 315 | 315 | 314 | 314 | 18,000 | 285.46 |
| 1983-11-01 | 325 | 325 | 304 | 311 | 97,000 | 282.73 |
| 1983-10-31 | 300 | 324 | 300 | 320 | 100,000 | 290.91 |
| 1983-10-29 | 290 | 300 | 290 | 300 | 21,000 | 272.73 |
| 1983-10-28 | 281 | 290 | 281 | 290 | 8,000 | 263.64 |
| 1983-10-27 | 281 | 281 | 281 | 281 | 20,000 | 255.46 |
| 1983-10-26 | 281 | 281 | 280 | 280 | 2,000 | 254.55 |
| 1983-10-25 | 285 | 285 | 280 | 280 | 14,000 | 254.55 |
| 1983-10-24 | 285 | 285 | 285 | 285 | 1,000 | 259.09 |
| 1983-10-21 | 285 | 287 | 285 | 285 | 12,000 | 259.09 |
| 1983-10-20 | 281 | 282 | 281 | 282 | 23,000 | 256.36 |
| 1983-10-19 | 281 | 286 | 281 | 281 | 13,000 | 255.46 |
| 1983-10-18 | 282 | 282 | 281 | 281 | 5,000 | 255.46 |
| 1983-10-17 | 280 | 280 | 280 | 280 | 29,000 | 254.55 |
| 1983-10-15 | 280 | 280 | 280 | 280 | 18,000 | 254.55 |
| 1983-10-14 | 282 | 282 | 280 | 280 | 13,000 | 254.55 |
| 1983-10-13 | 282 | 282 | 282 | 282 | 1,000 | 256.36 |
| 1983-10-12 | 281 | 285 | 281 | 285 | 2,000 | 259.09 |
| 1983-10-11 | 280 | 280 | 280 | 280 | 8,000 | 254.55 |
| 1983-10-07 | 280 | 280 | 280 | 280 | 21,000 | 254.55 |
| 1983-10-06 | 280 | 280 | 280 | 280 | 17,000 | 254.55 |
| 1983-10-05 | 282 | 282 | 281 | 281 | 2,000 | 255.46 |
| 1983-10-04 | 282 | 282 | 281 | 281 | 8,000 | 255.46 |
| 1983-09-30 | 281 | 281 | 281 | 281 | 12,000 | 255.46 |
| 1983-09-29 | 280 | 285 | 280 | 280 | 8,000 | 254.55 |
| 1983-09-28 | 280 | 280 | 276 | 280 | 11,000 | 254.55 |
| 1983-09-27 | 280 | 281 | 280 | 280 | 11,000 | 254.55 |
| 1983-09-24 | 285 | 285 | 280 | 280 | 23,000 | 254.55 |
| 1983-09-22 | 286 | 287 | 280 | 285 | 17,000 | 259.09 |
| 1983-09-21 | 285 | 289 | 285 | 285 | 23,000 | 259.09 |
| 1983-09-20 | 290 | 290 | 285 | 285 | 24,000 | 259.09 |
| 1983-09-17 | 290 | 290 | 290 | 290 | 4,000 | 263.64 |
| 1983-09-16 | 301 | 301 | 296 | 296 | 8,000 | 269.09 |
| 1983-09-14 | 300 | 300 | 300 | 300 | 13,000 | 272.73 |
| 1983-09-13 | 300 | 305 | 300 | 305 | 13,000 | 277.27 |
| 1983-09-12 | 310 | 310 | 305 | 305 | 9,000 | 277.27 |
| 1983-09-09 | 301 | 310 | 301 | 310 | 7,000 | 281.82 |
| 1983-09-08 | 310 | 310 | 300 | 300 | 21,000 | 272.73 |
| 1983-09-07 | 305 | 315 | 300 | 315 | 40,000 | 286.36 |
| 1983-09-06 | 305 | 305 | 305 | 305 | 15,000 | 277.27 |
| 1983-09-03 | 305 | 309 | 300 | 300 | 27,000 | 272.73 |
| 1983-09-02 | 310 | 311 | 305 | 309 | 51,000 | 280.91 |
| 1983-08-31 | 294 | 300 | 294 | 300 | 14,000 | 272.73 |
| 1983-08-30 | 292 | 292 | 292 | 292 | 2,000 | 265.46 |
| 1983-08-29 | 291 | 291 | 290 | 290 | 3,000 | 263.64 |
| 1983-08-27 | 290 | 291 | 290 | 291 | 32,000 | 264.55 |
| 1983-08-26 | 295 | 295 | 290 | 291 | 15,000 | 264.55 |
| 1983-08-25 | 290 | 294 | 285 | 292 | 35,000 | 265.46 |
| 1983-08-22 | 296 | 300 | 295 | 300 | 42,000 | 272.73 |
| 1983-08-20 | 301 | 301 | 296 | 296 | 13,000 | 269.09 |
| 1983-08-19 | 300 | 301 | 296 | 296 | 15,000 | 269.09 |
| 1983-08-18 | 305 | 306 | 295 | 295 | 41,000 | 268.18 |
| 1983-08-17 | 305 | 310 | 305 | 305 | 65,000 | 277.27 |
| 1983-08-15 | 333 | 335 | 320 | 320 | 108,000 | 290.91 |
| 1983-08-12 | 314 | 335 | 312 | 329 | 314,000 | 299.09 |
| 1983-08-11 | 310 | 312 | 309 | 309 | 62,000 | 280.91 |
| 1983-08-10 | 306 | 313 | 306 | 309 | 42,000 | 280.91 |
| 1983-08-09 | 306 | 306 | 291 | 291 | 37,000 | 264.55 |
| 1983-08-08 | 318 | 318 | 305 | 305 | 51,000 | 277.27 |
| 1983-08-06 | 312 | 314 | 310 | 313 | 77,000 | 284.55 |
| 1983-08-05 | 301 | 318 | 301 | 310 | 140,000 | 281.82 |
| 1983-08-04 | 295 | 300 | 287 | 297 | 80,000 | 270 |
| 1983-08-03 | 282 | 290 | 280 | 290 | 39,000 | 263.64 |
| 1983-08-02 | 277 | 280 | 277 | 280 | 22,000 | 254.55 |
| 1983-08-01 | 273 | 280 | 273 | 280 | 17,000 | 254.55 |
| 1983-07-30 | 272 | 272 | 272 | 272 | 1,000 | 247.27 |
| 1983-07-29 | 273 | 275 | 272 | 272 | 10,000 | 247.27 |
| 1983-07-28 | 272 | 273 | 272 | 273 | 4,000 | 248.18 |
| 1983-07-27 | 270 | 271 | 270 | 271 | 21,000 | 246.36 |
| 1983-07-25 | 270 | 270 | 270 | 270 | 10,000 | 245.46 |
| 1983-07-23 | 271 | 271 | 271 | 271 | 6,000 | 246.36 |
| 1983-07-22 | 270 | 270 | 270 | 270 | 4,000 | 245.46 |
| 1983-07-21 | 275 | 275 | 273 | 273 | 7,000 | 248.18 |
| 1983-07-20 | 279 | 279 | 273 | 273 | 29,000 | 248.18 |
| 1983-07-19 | 275 | 275 | 275 | 275 | 50,000 | 250 |
| 1983-07-18 | 275 | 275 | 273 | 275 | 33,000 | 250 |
| 1983-07-15 | 275 | 275 | 273 | 275 | 13,000 | 250 |
| 1983-07-14 | 275 | 275 | 275 | 275 | 1,000 | 250 |
| 1983-07-13 | 273 | 273 | 273 | 273 | 16,000 | 248.18 |
| 1983-07-12 | 275 | 275 | 275 | 275 | 3,000 | 250 |
| 1983-07-11 | 280 | 280 | 280 | 280 | 34,000 | 254.55 |
| 1983-07-07 | 282 | 282 | 282 | 282 | 13,000 | 256.36 |
| 1983-07-06 | 280 | 281 | 275 | 280 | 55,000 | 254.55 |
| 1983-07-05 | 280 | 280 | 280 | 280 | 34,000 | 254.55 |
| 1983-07-04 | 280 | 280 | 280 | 280 | 2,000 | 254.55 |
| 1983-07-02 | 275 | 275 | 275 | 275 | 3,000 | 250 |
| 1983-07-01 | 275 | 275 | 275 | 275 | 15,000 | 250 |
| 1983-06-30 | 273 | 273 | 273 | 273 | 6,000 | 248.18 |
| 1983-06-28 | 279 | 280 | 279 | 280 | 7,000 | 254.55 |
| 1983-06-27 | 274 | 279 | 274 | 279 | 26,000 | 253.64 |
| 1983-06-25 | 273 | 273 | 273 | 273 | 2,000 | 248.18 |
| 1983-06-24 | 274 | 275 | 273 | 273 | 12,000 | 248.18 |
| 1983-06-23 | 275 | 275 | 275 | 275 | 11,000 | 250 |
| 1983-06-22 | 269 | 275 | 269 | 275 | 11,000 | 250 |
| 1983-06-21 | 271 | 272 | 271 | 272 | 5,000 | 247.27 |
| 1983-06-17 | 268 | 269 | 268 | 269 | 7,000 | 244.55 |
| 1983-06-16 | 267 | 267 | 267 | 267 | 6,000 | 242.73 |
| 1983-06-15 | 271 | 271 | 267 | 267 | 29,000 | 242.73 |
| 1983-06-11 | 274 | 274 | 271 | 271 | 9,000 | 246.36 |
| 1983-06-10 | 273 | 273 | 273 | 273 | 1,000 | 248.18 |
| 1983-06-08 | 271 | 271 | 271 | 271 | 11,000 | 246.36 |
| 1983-06-07 | 271 | 271 | 271 | 271 | 8,000 | 246.36 |
| 1983-06-06 | 271 | 271 | 271 | 271 | 5,000 | 246.36 |
| 1983-06-04 | 270 | 270 | 270 | 270 | 16,000 | 245.46 |
| 1983-06-02 | 270 | 271 | 270 | 270 | 23,000 | 245.46 |
| 1983-06-01 | 270 | 271 | 270 | 271 | 26,000 | 246.36 |
| 1983-05-31 | 274 | 274 | 273 | 273 | 9,000 | 248.18 |
| 1983-05-30 | 274 | 274 | 274 | 274 | 5,000 | 249.09 |
| 1983-05-28 | 273 | 274 | 273 | 274 | 14,000 | 249.09 |
| 1983-05-25 | 280 | 280 | 271 | 271 | 17,000 | 246.36 |
| 1983-05-24 | 283 | 283 | 283 | 283 | 13,000 | 257.27 |
| 1983-05-20 | 271 | 271 | 271 | 271 | 15,000 | 246.36 |
| 1983-05-19 | 284 | 284 | 280 | 280 | 30,000 | 254.55 |
| 1983-05-18 | 280 | 284 | 280 | 284 | 14,000 | 258.18 |
| 1983-05-17 | 280 | 285 | 275 | 277 | 37,000 | 251.82 |
| 1983-05-16 | 278 | 280 | 275 | 275 | 11,000 | 250 |
| 1983-05-13 | 285 | 285 | 280 | 280 | 15,000 | 254.55 |
| 1983-05-11 | 285 | 285 | 285 | 285 | 21,000 | 259.09 |
| 1983-05-10 | 285 | 285 | 285 | 285 | 10,000 | 259.09 |
| 1983-05-09 | 288 | 288 | 288 | 288 | 1,000 | 261.82 |
| 1983-05-07 | 289 | 289 | 289 | 289 | 1,000 | 262.73 |
| 1983-05-06 | 285 | 290 | 285 | 290 | 12,000 | 263.64 |
| 1983-05-04 | 293 | 293 | 285 | 285 | 10,000 | 259.09 |
| 1983-04-30 | 290 | 295 | 290 | 295 | 7,000 | 268.18 |
| 1983-04-28 | 290 | 290 | 285 | 285 | 4,000 | 259.09 |
| 1983-04-27 | 294 | 295 | 294 | 295 | 42,000 | 268.18 |
| 1983-04-26 | 295 | 295 | 295 | 295 | 11,000 | 268.18 |
| 1983-04-25 | 295 | 295 | 295 | 295 | 17,000 | 268.18 |
| 1983-04-23 | 295 | 295 | 295 | 295 | 12,000 | 268.18 |
| 1983-04-22 | 294 | 300 | 293 | 299 | 35,000 | 271.82 |
| 1983-04-21 | 300 | 305 | 290 | 299 | 72,000 | 271.82 |
| 1983-04-20 | 281 | 299 | 281 | 299 | 78,000 | 271.82 |
| 1983-04-19 | 277 | 280 | 277 | 280 | 19,000 | 254.55 |
| 1983-04-18 | 277 | 280 | 276 | 280 | 11,000 | 254.55 |
| 1983-04-15 | 275 | 279 | 275 | 275 | 27,000 | 250 |
| 1983-04-14 | 280 | 280 | 276 | 276 | 20,000 | 250.91 |
| 1983-04-13 | 280 | 280 | 280 | 280 | 3,000 | 254.55 |
| 1983-04-12 | 285 | 285 | 280 | 280 | 18,000 | 254.55 |
| 1983-04-11 | 280 | 285 | 277 | 285 | 31,000 | 259.09 |
| 1983-04-08 | 276 | 276 | 275 | 275 | 5,000 | 250 |
| 1983-04-07 | 280 | 285 | 279 | 280 | 18,000 | 254.55 |
| 1983-04-06 | 278 | 280 | 278 | 280 | 14,000 | 254.55 |
| 1983-04-05 | 268 | 279 | 266 | 279 | 35,000 | 253.64 |
| 1983-04-02 | 265 | 265 | 265 | 265 | 17,000 | 240.91 |
| 1983-04-01 | 275 | 275 | 269 | 269 | 15,000 | 244.55 |
| 1983-03-31 | 275 | 279 | 272 | 272 | 12,000 | 247.27 |
| 1983-03-30 | 275 | 275 | 275 | 275 | 5,000 | 250 |
| 1983-03-29 | 272 | 272 | 272 | 272 | 6,000 | 247.27 |
| 1983-03-28 | 268 | 270 | 267 | 270 | 15,000 | 245.46 |
| 1983-03-26 | 266 | 273 | 266 | 266 | 12,000 | 241.82 |
| 1983-03-25 | 266 | 268 | 266 | 268 | 15,000 | 243.64 |
| 1983-03-24 | 261 | 266 | 261 | 266 | 22,000 | 241.82 |
| 1983-03-23 | 266 | 266 | 265 | 265 | 9,000 | 240.91 |
| 1983-03-22 | 270 | 270 | 266 | 268 | 10,000 | 243.64 |
| 1983-03-18 | 263 | 272 | 263 | 272 | 14,000 | 247.27 |
| 1983-03-17 | 260 | 262 | 260 | 262 | 13,000 | 238.18 |
| 1983-03-16 | 260 | 260 | 260 | 260 | 23,000 | 236.36 |
| 1983-03-15 | 271 | 271 | 270 | 270 | 21,000 | 245.46 |
| 1983-03-14 | 278 | 280 | 278 | 280 | 7,000 | 254.55 |
| 1983-03-12 | 276 | 280 | 276 | 280 | 3,000 | 254.55 |
| 1983-03-11 | 276 | 280 | 276 | 276 | 13,000 | 250.91 |
| 1983-03-10 | 275 | 275 | 271 | 271 | 34,000 | 246.36 |
| 1983-03-09 | 280 | 280 | 280 | 280 | 2,000 | 254.55 |
| 1983-03-08 | 285 | 285 | 284 | 285 | 9,000 | 259.09 |
| 1983-03-07 | 285 | 285 | 280 | 285 | 8,000 | 259.09 |
| 1983-03-05 | 279 | 280 | 275 | 280 | 22,000 | 254.55 |
| 1983-03-04 | 280 | 284 | 270 | 270 | 47,000 | 245.46 |
| 1983-03-03 | 299 | 300 | 299 | 300 | 13,000 | 272.73 |
| 1983-03-02 | 315 | 320 | 288 | 305 | 93,000 | 277.27 |
| 1983-03-01 | 328 | 329 | 314 | 320 | 317,000 | 290.91 |
| 1983-02-28 | 300 | 330 | 298 | 323 | 254,000 | 293.64 |
| 1983-02-26 | 282 | 299 | 280 | 291 | 69,000 | 264.55 |
| 1983-02-25 | 265 | 277 | 265 | 277 | 30,000 | 251.82 |
| 1983-02-24 | 259 | 265 | 259 | 265 | 8,000 | 240.91 |
| 1983-02-23 | 259 | 260 | 258 | 260 | 18,000 | 236.36 |
| 1983-02-22 | 262 | 265 | 261 | 261 | 31,000 | 237.27 |
| 1983-02-21 | 266 | 266 | 261 | 261 | 14,000 | 237.27 |
| 1983-02-18 | 266 | 266 | 262 | 262 | 12,000 | 238.18 |
| 1983-02-17 | 261 | 261 | 261 | 261 | 182,000 | 237.27 |
| 1983-02-16 | 265 | 265 | 261 | 261 | 21,000 | 237.27 |
| 1983-02-15 | 260 | 265 | 260 | 265 | 18,000 | 240.91 |
| 1983-02-14 | 259 | 260 | 259 | 260 | 13,000 | 236.36 |
| 1983-02-10 | 262 | 263 | 262 | 263 | 4,000 | 239.09 |
| 1983-02-09 | 260 | 267 | 260 | 267 | 24,000 | 242.73 |
| 1983-02-08 | 266 | 266 | 260 | 260 | 8,000 | 236.36 |
| 1983-02-07 | 265 | 267 | 265 | 267 | 5,000 | 242.73 |
| 1983-02-05 | 260 | 262 | 260 | 260 | 7,000 | 236.36 |
| 1983-02-04 | 268 | 268 | 264 | 265 | 28,000 | 240.91 |
| 1983-02-03 | 267 | 267 | 266 | 266 | 8,000 | 241.82 |
| 1983-02-02 | 268 | 270 | 268 | 270 | 4,000 | 245.46 |
| 1983-02-01 | 268 | 269 | 268 | 268 | 7,000 | 243.64 |
| 1983-01-31 | 268 | 270 | 268 | 270 | 32,000 | 245.46 |
| 1983-01-29 | 268 | 270 | 268 | 270 | 13,000 | 245.46 |
| 1983-01-28 | 270 | 270 | 267 | 270 | 44,000 | 245.46 |
| 1983-01-27 | 260 | 268 | 260 | 268 | 36,000 | 243.64 |
| 1983-01-26 | 260 | 260 | 260 | 260 | 6,000 | 236.36 |
| 1983-01-25 | 260 | 263 | 260 | 263 | 7,000 | 239.09 |
| 1983-01-24 | 260 | 260 | 260 | 260 | 6,000 | 236.36 |
| 1983-01-22 | 263 | 263 | 263 | 263 | 9,000 | 239.09 |
| 1983-01-21 | 263 | 268 | 263 | 263 | 20,000 | 239.09 |
| 1983-01-20 | 268 | 268 | 265 | 268 | 14,000 | 243.64 |
| 1983-01-19 | 268 | 268 | 263 | 263 | 10,000 | 239.09 |
| 1983-01-18 | 262 | 265 | 262 | 265 | 16,000 | 240.91 |
| 1983-01-17 | 265 | 265 | 260 | 260 | 16,000 | 236.36 |
| 1983-01-14 | 265 | 266 | 260 | 260 | 39,000 | 236.36 |
| 1983-01-13 | 260 | 270 | 258 | 270 | 68,000 | 245.46 |
| 1983-01-12 | 263 | 263 | 260 | 261 | 20,000 | 237.27 |
| 1983-01-11 | 253 | 264 | 253 | 259 | 36,000 | 235.46 |
| 1983-01-10 | 244 | 250 | 244 | 250 | 34,000 | 227.27 |
| 1983-01-07 | 242 | 243 | 242 | 243 | 31,000 | 220.91 |
| 1983-01-06 | 242 | 242 | 242 | 242 | 22,000 | 220 |
| 1983-01-05 | 242 | 242 | 241 | 241 | 3,000 | 219.09 |
| 1983-01-04 | 241 | 241 | 240 | 241 | 10,000 | 219.09 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
