8237 (株)松屋 の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 329 | 329 | 325 | 325 | 16,000 | 295.46 |
| 1984-12-27 | 341 | 341 | 330 | 335 | 48,000 | 304.55 |
| 1984-12-25 | 332 | 332 | 332 | 332 | 60,000 | 301.82 |
| 1984-12-22 | 322 | 322 | 322 | 322 | 12,000 | 292.73 |
| 1984-12-21 | 330 | 330 | 320 | 320 | 53,000 | 290.91 |
| 1984-12-18 | 330 | 341 | 330 | 341 | 13,000 | 310 |
| 1984-12-17 | 340 | 340 | 331 | 331 | 13,000 | 300.91 |
| 1984-12-13 | 340 | 345 | 340 | 345 | 28,000 | 313.64 |
| 1984-12-12 | 345 | 350 | 345 | 348 | 22,000 | 316.36 |
| 1984-12-11 | 350 | 350 | 350 | 350 | 19,000 | 318.18 |
| 1984-12-10 | 356 | 356 | 356 | 356 | 15,000 | 323.64 |
| 1984-12-07 | 365 | 367 | 361 | 361 | 20,000 | 328.18 |
| 1984-12-06 | 360 | 360 | 360 | 360 | 30,000 | 327.27 |
| 1984-12-05 | 377 | 377 | 375 | 375 | 26,000 | 340.91 |
| 1984-12-04 | 378 | 378 | 368 | 373 | 100,000 | 339.09 |
| 1984-12-03 | 350 | 390 | 350 | 380 | 281,000 | 345.46 |
| 1984-12-01 | 350 | 354 | 345 | 354 | 72,000 | 321.82 |
| 1984-11-30 | 327 | 341 | 327 | 341 | 21,000 | 310 |
| 1984-11-29 | 326 | 326 | 326 | 326 | 8,000 | 296.36 |
| 1984-11-28 | 332 | 332 | 331 | 331 | 4,000 | 300.91 |
| 1984-11-27 | 330 | 330 | 325 | 330 | 10,000 | 300 |
| 1984-11-26 | 335 | 340 | 330 | 330 | 18,000 | 300 |
| 1984-11-24 | 335 | 335 | 335 | 335 | 4,000 | 304.55 |
| 1984-11-22 | 340 | 340 | 335 | 335 | 8,000 | 304.55 |
| 1984-11-21 | 339 | 340 | 336 | 340 | 9,000 | 309.09 |
| 1984-11-20 | 335 | 340 | 335 | 340 | 13,000 | 309.09 |
| 1984-11-15 | 350 | 350 | 350 | 350 | 7,000 | 318.18 |
| 1984-11-14 | 345 | 345 | 345 | 345 | 10,000 | 313.64 |
| 1984-11-13 | 350 | 350 | 345 | 345 | 10,000 | 313.64 |
| 1984-11-12 | 353 | 354 | 353 | 353 | 7,000 | 320.91 |
| 1984-11-09 | 345 | 356 | 345 | 354 | 59,000 | 321.82 |
| 1984-11-07 | 340 | 340 | 330 | 330 | 18,000 | 300 |
| 1984-11-06 | 330 | 343 | 330 | 340 | 21,000 | 309.09 |
| 1984-11-05 | 320 | 328 | 320 | 328 | 44,000 | 298.18 |
| 1984-11-02 | 320 | 323 | 320 | 320 | 72,000 | 290.91 |
| 1984-11-01 | 319 | 319 | 318 | 319 | 14,000 | 290 |
| 1984-10-31 | 320 | 320 | 320 | 320 | 1,000 | 290.91 |
| 1984-10-30 | 320 | 320 | 315 | 316 | 17,000 | 287.27 |
| 1984-10-29 | 319 | 319 | 318 | 318 | 3,000 | 289.09 |
| 1984-10-25 | 320 | 320 | 313 | 313 | 41,000 | 284.55 |
| 1984-10-24 | 314 | 320 | 314 | 320 | 13,000 | 290.91 |
| 1984-10-23 | 312 | 313 | 312 | 313 | 12,000 | 284.55 |
| 1984-10-20 | 312 | 312 | 311 | 311 | 4,000 | 282.73 |
| 1984-10-19 | 312 | 312 | 311 | 311 | 6,000 | 282.73 |
| 1984-10-18 | 312 | 312 | 312 | 312 | 1,000 | 283.64 |
| 1984-10-17 | 310 | 312 | 310 | 312 | 7,000 | 283.64 |
| 1984-10-16 | 310 | 311 | 310 | 311 | 17,000 | 282.73 |
| 1984-10-15 | 311 | 311 | 311 | 311 | 1,000 | 282.73 |
| 1984-10-12 | 310 | 310 | 310 | 310 | 12,000 | 281.82 |
| 1984-10-11 | 320 | 320 | 315 | 315 | 10,000 | 286.36 |
| 1984-10-09 | 318 | 319 | 318 | 319 | 3,000 | 290 |
| 1984-10-08 | 318 | 318 | 318 | 318 | 1,000 | 289.09 |
| 1984-10-05 | 318 | 320 | 317 | 320 | 5,000 | 290.91 |
| 1984-10-04 | 316 | 316 | 316 | 316 | 2,000 | 287.27 |
| 1984-10-03 | 316 | 316 | 316 | 316 | 1,000 | 287.27 |
| 1984-10-02 | 316 | 316 | 316 | 316 | 6,000 | 287.27 |
| 1984-10-01 | 322 | 322 | 322 | 322 | 2,000 | 292.73 |
| 1984-09-29 | 320 | 322 | 320 | 322 | 3,000 | 292.73 |
| 1984-09-28 | 316 | 316 | 316 | 316 | 4,000 | 287.27 |
| 1984-09-27 | 306 | 308 | 305 | 305 | 21,000 | 277.27 |
| 1984-09-26 | 310 | 310 | 310 | 310 | 6,000 | 281.82 |
| 1984-09-21 | 305 | 305 | 305 | 305 | 34,000 | 277.27 |
| 1984-09-20 | 305 | 305 | 304 | 305 | 8,000 | 277.27 |
| 1984-09-19 | 308 | 310 | 305 | 305 | 35,000 | 277.27 |
| 1984-09-18 | 308 | 308 | 308 | 308 | 2,000 | 280 |
| 1984-09-17 | 310 | 310 | 310 | 310 | 3,000 | 281.82 |
| 1984-09-14 | 306 | 306 | 305 | 305 | 14,000 | 277.27 |
| 1984-09-13 | 310 | 310 | 301 | 306 | 20,000 | 278.18 |
| 1984-09-12 | 320 | 320 | 310 | 310 | 29,000 | 281.82 |
| 1984-09-11 | 321 | 321 | 321 | 321 | 9,000 | 291.82 |
| 1984-09-10 | 330 | 330 | 330 | 330 | 9,000 | 300 |
| 1984-09-07 | 328 | 328 | 328 | 328 | 4,000 | 298.18 |
| 1984-09-06 | 330 | 330 | 330 | 330 | 3,000 | 300 |
| 1984-09-05 | 330 | 330 | 330 | 330 | 7,000 | 300 |
| 1984-09-04 | 329 | 330 | 329 | 330 | 10,000 | 300 |
| 1984-09-03 | 327 | 328 | 327 | 328 | 6,000 | 298.18 |
| 1984-09-01 | 325 | 325 | 325 | 325 | 3,000 | 295.46 |
| 1984-08-31 | 321 | 323 | 321 | 322 | 17,000 | 292.73 |
| 1984-08-30 | 321 | 321 | 320 | 320 | 9,000 | 290.91 |
| 1984-08-28 | 321 | 321 | 321 | 321 | 5,000 | 291.82 |
| 1984-08-27 | 320 | 320 | 320 | 320 | 12,000 | 290.91 |
| 1984-08-25 | 325 | 325 | 320 | 320 | 28,000 | 290.91 |
| 1984-08-24 | 330 | 331 | 330 | 330 | 23,000 | 300 |
| 1984-08-23 | 330 | 331 | 330 | 331 | 17,000 | 300.91 |
| 1984-08-22 | 332 | 332 | 331 | 331 | 15,000 | 300.91 |
| 1984-08-21 | 333 | 333 | 333 | 333 | 1,000 | 302.73 |
| 1984-08-20 | 335 | 335 | 332 | 332 | 5,000 | 301.82 |
| 1984-08-18 | 336 | 336 | 336 | 336 | 7,000 | 305.46 |
| 1984-08-17 | 335 | 335 | 335 | 335 | 2,000 | 304.55 |
| 1984-08-16 | 332 | 340 | 332 | 340 | 5,000 | 309.09 |
| 1984-08-15 | 336 | 336 | 335 | 335 | 12,000 | 304.55 |
| 1984-08-14 | 335 | 335 | 335 | 335 | 3,000 | 304.55 |
| 1984-08-13 | 330 | 335 | 330 | 330 | 8,000 | 300 |
| 1984-08-10 | 335 | 335 | 330 | 335 | 36,000 | 304.55 |
| 1984-08-09 | 336 | 336 | 335 | 335 | 12,000 | 304.55 |
| 1984-08-08 | 335 | 335 | 335 | 335 | 17,000 | 304.55 |
| 1984-08-07 | 334 | 334 | 330 | 330 | 18,000 | 300 |
| 1984-08-06 | 334 | 334 | 330 | 330 | 38,000 | 300 |
| 1984-08-04 | 339 | 339 | 339 | 339 | 6,000 | 308.18 |
| 1984-08-03 | 330 | 334 | 330 | 334 | 11,000 | 303.64 |
| 1984-08-02 | 335 | 335 | 330 | 330 | 10,000 | 300 |
| 1984-08-01 | 330 | 335 | 330 | 335 | 6,000 | 304.55 |
| 1984-07-31 | 330 | 330 | 328 | 328 | 20,000 | 298.18 |
| 1984-07-30 | 323 | 325 | 323 | 325 | 12,000 | 295.46 |
| 1984-07-27 | 325 | 327 | 325 | 325 | 15,000 | 295.46 |
| 1984-07-26 | 325 | 325 | 325 | 325 | 5,000 | 295.46 |
| 1984-07-25 | 329 | 329 | 329 | 329 | 5,000 | 299.09 |
| 1984-07-24 | 330 | 330 | 321 | 321 | 5,000 | 291.82 |
| 1984-07-23 | 330 | 330 | 330 | 330 | 3,000 | 300 |
| 1984-07-20 | 335 | 335 | 330 | 330 | 8,000 | 300 |
| 1984-07-19 | 330 | 332 | 330 | 330 | 11,000 | 300 |
| 1984-07-18 | 330 | 330 | 328 | 328 | 23,000 | 298.18 |
| 1984-07-17 | 332 | 332 | 328 | 328 | 15,000 | 298.18 |
| 1984-07-16 | 333 | 335 | 333 | 335 | 7,000 | 304.55 |
| 1984-07-12 | 337 | 337 | 333 | 333 | 4,000 | 302.73 |
| 1984-07-11 | 333 | 333 | 333 | 333 | 13,000 | 302.73 |
| 1984-07-10 | 337 | 337 | 330 | 330 | 17,000 | 300 |
| 1984-07-09 | 347 | 347 | 336 | 336 | 12,000 | 305.46 |
| 1984-07-07 | 348 | 348 | 345 | 347 | 10,000 | 315.46 |
| 1984-07-06 | 350 | 350 | 350 | 350 | 17,000 | 318.18 |
| 1984-07-05 | 355 | 355 | 355 | 355 | 3,000 | 322.73 |
| 1984-07-04 | 358 | 358 | 358 | 358 | 2,000 | 325.46 |
| 1984-07-03 | 351 | 351 | 351 | 351 | 5,000 | 319.09 |
| 1984-07-02 | 340 | 346 | 340 | 346 | 3,000 | 314.55 |
| 1984-06-30 | 334 | 335 | 331 | 335 | 24,000 | 304.55 |
| 1984-06-29 | 331 | 333 | 331 | 333 | 18,000 | 302.73 |
| 1984-06-28 | 338 | 338 | 335 | 335 | 18,000 | 304.55 |
| 1984-06-27 | 345 | 350 | 340 | 340 | 23,000 | 309.09 |
| 1984-06-26 | 349 | 351 | 348 | 350 | 41,000 | 318.18 |
| 1984-06-25 | 359 | 359 | 359 | 359 | 5,000 | 326.36 |
| 1984-06-23 | 361 | 361 | 359 | 359 | 7,000 | 326.36 |
| 1984-06-22 | 359 | 359 | 359 | 359 | 4,000 | 326.36 |
| 1984-06-21 | 358 | 359 | 358 | 359 | 6,000 | 326.36 |
| 1984-06-20 | 370 | 370 | 360 | 363 | 64,000 | 330 |
| 1984-06-19 | 375 | 390 | 373 | 373 | 54,000 | 339.09 |
| 1984-06-18 | 366 | 370 | 360 | 370 | 45,000 | 336.36 |
| 1984-06-16 | 362 | 362 | 357 | 361 | 16,000 | 328.18 |
| 1984-06-15 | 366 | 369 | 361 | 367 | 79,000 | 333.64 |
| 1984-06-14 | 381 | 381 | 366 | 370 | 125,000 | 336.36 |
| 1984-06-13 | 400 | 400 | 376 | 376 | 220,000 | 341.82 |
| 1984-06-12 | 380 | 409 | 374 | 405 | 659,000 | 368.18 |
| 1984-06-11 | 362 | 385 | 361 | 385 | 476,000 | 350 |
| 1984-06-08 | 341 | 360 | 341 | 359 | 83,000 | 326.36 |
| 1984-06-07 | 345 | 348 | 340 | 340 | 10,000 | 309.09 |
| 1984-06-06 | 340 | 349 | 340 | 349 | 36,000 | 317.27 |
| 1984-06-05 | 354 | 354 | 340 | 345 | 45,000 | 313.64 |
| 1984-06-04 | 329 | 365 | 326 | 362 | 145,000 | 329.09 |
| 1984-06-02 | 326 | 330 | 326 | 330 | 3,000 | 300 |
| 1984-06-01 | 323 | 330 | 323 | 330 | 32,000 | 300 |
| 1984-05-31 | 335 | 335 | 330 | 330 | 8,000 | 300 |
| 1984-05-30 | 339 | 339 | 334 | 335 | 23,000 | 304.55 |
| 1984-05-29 | 340 | 340 | 335 | 335 | 38,000 | 304.55 |
| 1984-05-28 | 340 | 340 | 335 | 335 | 19,000 | 304.55 |
| 1984-05-26 | 323 | 323 | 323 | 323 | 25,000 | 293.64 |
| 1984-05-24 | 310 | 310 | 308 | 308 | 31,000 | 280 |
| 1984-05-23 | 311 | 313 | 311 | 313 | 9,000 | 284.55 |
| 1984-05-21 | 320 | 320 | 316 | 316 | 14,000 | 287.27 |
| 1984-05-19 | 324 | 324 | 320 | 320 | 8,000 | 290.91 |
| 1984-05-18 | 330 | 330 | 327 | 327 | 35,000 | 297.27 |
| 1984-05-17 | 329 | 335 | 329 | 331 | 26,000 | 300.91 |
| 1984-05-16 | 330 | 334 | 330 | 333 | 14,000 | 302.73 |
| 1984-05-15 | 337 | 337 | 333 | 333 | 27,000 | 302.73 |
| 1984-05-14 | 332 | 339 | 332 | 339 | 9,000 | 308.18 |
| 1984-05-11 | 328 | 328 | 327 | 327 | 8,000 | 297.27 |
| 1984-05-10 | 335 | 335 | 325 | 325 | 43,000 | 295.46 |
| 1984-05-09 | 331 | 340 | 316 | 320 | 67,000 | 290.91 |
| 1984-05-08 | 350 | 351 | 331 | 336 | 133,000 | 305.46 |
| 1984-05-07 | 326 | 336 | 326 | 336 | 46,000 | 305.46 |
| 1984-05-04 | 310 | 320 | 310 | 316 | 37,000 | 287.27 |
| 1984-05-02 | 305 | 315 | 305 | 310 | 7,000 | 281.82 |
| 1984-05-01 | 300 | 300 | 300 | 300 | 30,000 | 272.73 |
| 1984-04-28 | 300 | 301 | 300 | 301 | 3,000 | 273.64 |
| 1984-04-27 | 310 | 310 | 300 | 300 | 8,000 | 272.73 |
| 1984-04-26 | 319 | 319 | 315 | 315 | 11,000 | 286.36 |
| 1984-04-25 | 317 | 320 | 315 | 320 | 24,000 | 290.91 |
| 1984-04-24 | 314 | 320 | 314 | 320 | 16,000 | 290.91 |
| 1984-04-23 | 312 | 315 | 310 | 314 | 9,000 | 285.46 |
| 1984-04-21 | 310 | 313 | 306 | 310 | 26,000 | 281.82 |
| 1984-04-20 | 293 | 305 | 293 | 305 | 26,000 | 277.27 |
| 1984-04-19 | 294 | 294 | 293 | 293 | 14,000 | 266.36 |
| 1984-04-18 | 291 | 298 | 291 | 298 | 10,000 | 270.91 |
| 1984-04-17 | 291 | 291 | 291 | 291 | 29,000 | 264.55 |
| 1984-04-12 | 290 | 290 | 288 | 288 | 21,000 | 261.82 |
| 1984-04-11 | 291 | 291 | 290 | 291 | 13,000 | 264.55 |
| 1984-04-10 | 293 | 294 | 293 | 293 | 11,000 | 266.36 |
| 1984-04-09 | 292 | 292 | 292 | 292 | 1,000 | 265.46 |
| 1984-04-07 | 292 | 292 | 290 | 290 | 12,000 | 263.64 |
| 1984-04-06 | 293 | 294 | 290 | 290 | 28,000 | 263.64 |
| 1984-04-05 | 295 | 295 | 295 | 295 | 4,000 | 268.18 |
| 1984-04-04 | 295 | 295 | 295 | 295 | 2,000 | 268.18 |
| 1984-04-03 | 295 | 295 | 293 | 293 | 17,000 | 266.36 |
| 1984-04-02 | 298 | 298 | 295 | 295 | 23,000 | 268.18 |
| 1984-03-31 | 299 | 299 | 298 | 298 | 13,000 | 270.91 |
| 1984-03-30 | 299 | 299 | 299 | 299 | 4,000 | 271.82 |
| 1984-03-29 | 299 | 299 | 299 | 299 | 3,000 | 271.82 |
| 1984-03-28 | 299 | 299 | 299 | 299 | 1,000 | 271.82 |
| 1984-03-27 | 297 | 300 | 297 | 300 | 11,000 | 272.73 |
| 1984-03-26 | 297 | 297 | 297 | 297 | 11,000 | 270 |
| 1984-03-24 | 300 | 300 | 295 | 297 | 25,000 | 270 |
| 1984-03-23 | 293 | 300 | 293 | 300 | 6,000 | 272.73 |
| 1984-03-22 | 291 | 291 | 290 | 291 | 6,000 | 264.55 |
| 1984-03-21 | 289 | 291 | 289 | 290 | 12,000 | 263.64 |
| 1984-03-19 | 288 | 289 | 288 | 289 | 14,000 | 262.73 |
| 1984-03-17 | 288 | 288 | 288 | 288 | 5,000 | 261.82 |
| 1984-03-16 | 286 | 288 | 285 | 288 | 29,000 | 261.82 |
| 1984-03-15 | 285 | 288 | 285 | 288 | 50,000 | 261.82 |
| 1984-03-14 | 298 | 299 | 285 | 285 | 52,000 | 259.09 |
| 1984-03-13 | 298 | 299 | 298 | 298 | 22,000 | 270.91 |
| 1984-03-12 | 298 | 298 | 298 | 298 | 11,000 | 270.91 |
| 1984-03-09 | 300 | 300 | 298 | 298 | 9,000 | 270.91 |
| 1984-03-08 | 300 | 300 | 300 | 300 | 13,000 | 272.73 |
| 1984-03-07 | 301 | 301 | 300 | 300 | 16,000 | 272.73 |
| 1984-03-06 | 303 | 303 | 303 | 303 | 13,000 | 275.46 |
| 1984-03-05 | 303 | 303 | 301 | 303 | 14,000 | 275.46 |
| 1984-03-03 | 305 | 305 | 298 | 303 | 30,000 | 275.46 |
| 1984-03-02 | 308 | 312 | 305 | 305 | 16,000 | 277.27 |
| 1984-03-01 | 314 | 315 | 312 | 312 | 15,000 | 283.64 |
| 1984-02-29 | 311 | 312 | 311 | 312 | 4,000 | 283.64 |
| 1984-02-28 | 320 | 320 | 316 | 316 | 11,000 | 287.27 |
| 1984-02-27 | 324 | 325 | 320 | 320 | 12,000 | 290.91 |
| 1984-02-24 | 328 | 329 | 325 | 328 | 21,000 | 298.18 |
| 1984-02-23 | 333 | 333 | 328 | 329 | 32,000 | 299.09 |
| 1984-02-22 | 330 | 335 | 328 | 328 | 36,000 | 298.18 |
| 1984-02-21 | 332 | 335 | 330 | 330 | 26,000 | 300 |
| 1984-02-20 | 330 | 332 | 330 | 332 | 25,000 | 301.82 |
| 1984-02-18 | 331 | 331 | 331 | 331 | 7,000 | 300.91 |
| 1984-02-17 | 330 | 330 | 330 | 330 | 33,000 | 300 |
| 1984-02-16 | 332 | 335 | 332 | 335 | 9,000 | 304.55 |
| 1984-02-15 | 350 | 350 | 349 | 349 | 11,000 | 317.27 |
| 1984-02-14 | 356 | 365 | 354 | 354 | 36,000 | 321.82 |
| 1984-02-10 | 345 | 345 | 345 | 345 | 8,000 | 313.64 |
| 1984-02-09 | 346 | 356 | 335 | 335 | 48,000 | 304.55 |
| 1984-02-08 | 370 | 370 | 348 | 348 | 97,000 | 316.36 |
| 1984-02-07 | 373 | 388 | 365 | 374 | 470,000 | 340 |
| 1984-02-04 | 317 | 318 | 317 | 318 | 30,000 | 289.09 |
| 1984-02-03 | 320 | 320 | 315 | 320 | 39,000 | 290.91 |
| 1984-02-02 | 324 | 324 | 320 | 321 | 11,000 | 291.82 |
| 1984-02-01 | 324 | 324 | 324 | 324 | 17,000 | 294.55 |
| 1984-01-28 | 351 | 358 | 346 | 349 | 68,000 | 317.27 |
| 1984-01-27 | 345 | 350 | 345 | 350 | 162,000 | 318.18 |
| 1984-01-26 | 316 | 316 | 310 | 315 | 30,000 | 286.36 |
| 1984-01-25 | 325 | 325 | 315 | 315 | 22,000 | 286.36 |
| 1984-01-24 | 329 | 329 | 325 | 328 | 30,000 | 298.18 |
| 1984-01-21 | 325 | 330 | 325 | 330 | 10,000 | 300 |
| 1984-01-20 | 328 | 328 | 328 | 328 | 3,000 | 298.18 |
| 1984-01-19 | 330 | 330 | 325 | 328 | 13,000 | 298.18 |
| 1984-01-18 | 339 | 339 | 330 | 333 | 31,000 | 302.73 |
| 1984-01-17 | 336 | 336 | 331 | 334 | 51,000 | 303.64 |
| 1984-01-13 | 340 | 340 | 331 | 331 | 117,000 | 300.91 |
| 1984-01-12 | 331 | 345 | 331 | 338 | 352,000 | 307.27 |
| 1984-01-11 | 320 | 330 | 320 | 330 | 158,000 | 300 |
| 1984-01-10 | 310 | 328 | 310 | 320 | 203,000 | 290.91 |
| 1984-01-09 | 308 | 310 | 308 | 309 | 55,000 | 280.91 |
| 1984-01-07 | 310 | 310 | 308 | 310 | 24,000 | 281.82 |
| 1984-01-06 | 309 | 310 | 308 | 310 | 30,000 | 281.82 |
| 1984-01-05 | 301 | 309 | 301 | 309 | 13,000 | 280.91 |
| 1984-01-04 | 310 | 310 | 306 | 306 | 20,000 | 278.18 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
