8237 (株)松屋の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,230	2,300	2,230	2,300	21,000	2,300
1989-12-28	2,250	2,280	2,230	2,230	25,000	2,230
1989-12-27	2,260	2,290	2,250	2,250	29,000	2,250
1989-12-26	2,210	2,270	2,210	2,230	23,000	2,230
1989-12-25	2,330	2,330	2,200	2,200	42,000	2,200
1989-12-22	2,240	2,340	2,240	2,300	351,000	2,300
1989-12-21	2,300	2,300	2,200	2,200	389,000	2,200
1989-12-20	2,300	2,340	2,280	2,340	107,000	2,340
1989-12-19	2,200	2,300	2,200	2,300	37,000	2,300
1989-12-18	2,270	2,270	2,230	2,270	22,000	2,270
1989-12-15	2,220	2,240	2,210	2,230	19,000	2,230
1989-12-14	2,290	2,300	2,260	2,260	15,000	2,260
1989-12-13	2,190	2,300	2,190	2,250	76,000	2,250
1989-12-12	2,220	2,220	2,200	2,200	64,000	2,200
1989-12-11	2,180	2,220	2,180	2,200	58,000	2,200
1989-12-08	2,240	2,330	2,170	2,220	105,000	2,220
1989-12-07	2,240	2,260	2,230	2,240	34,000	2,240
1989-12-06	2,160	2,270	2,150	2,230	36,000	2,230
1989-12-05	2,160	2,160	2,150	2,150	35,000	2,150
1989-12-04	2,170	2,170	2,160	2,160	14,000	2,160
1989-12-01	2,190	2,190	2,170	2,170	11,000	2,170
1989-11-30	2,160	2,200	2,160	2,200	16,000	2,200
1989-11-29	2,160	2,180	2,130	2,180	61,000	2,180
1989-11-28	2,180	2,200	2,150	2,170	27,000	2,170
1989-11-27	2,150	2,200	2,150	2,200	19,000	2,200
1989-11-24	2,200	2,210	2,110	2,190	54,000	2,190
1989-11-22	2,110	2,190	2,110	2,190	93,000	2,190
1989-11-21	2,160	2,160	2,150	2,150	27,000	2,150
1989-11-20	2,200	2,200	2,170	2,200	34,000	2,200
1989-11-17	2,200	2,250	2,200	2,200	38,000	2,200
1989-11-16	2,200	2,220	2,180	2,200	68,000	2,200
1989-11-15	2,200	2,220	2,200	2,200	29,000	2,200
1989-11-14	2,250	2,250	2,200	2,230	33,000	2,230
1989-11-13	2,290	2,290	2,250	2,250	5,000	2,250
1989-11-10	2,190	2,250	2,190	2,240	18,000	2,240
1989-11-09	2,210	2,240	2,190	2,190	47,000	2,190
1989-11-08	2,200	2,220	2,200	2,200	394,000	2,200
1989-11-07	2,230	2,250	2,200	2,250	41,000	2,250
1989-11-06	2,200	2,200	2,190	2,190	21,000	2,190
1989-11-02	2,220	2,240	2,220	2,220	22,000	2,220
1989-11-01	2,210	2,220	2,180	2,220	19,000	2,220
1989-10-31	2,180	2,180	2,160	2,170	18,000	2,170
1989-10-30	2,210	2,260	2,210	2,260	33,000	2,260
1989-10-27	2,250	2,280	2,250	2,250	46,000	2,250
1989-10-26	2,330	2,350	2,300	2,300	49,000	2,300
1989-10-25	2,400	2,400	2,330	2,330	30,000	2,330
1989-10-24	2,400	2,400	2,350	2,400	133,000	2,400
1989-10-23	2,390	2,430	2,390	2,430	25,000	2,430
1989-10-20	2,410	2,460	2,380	2,380	65,000	2,380
1989-10-19	2,360	2,420	2,360	2,380	32,000	2,380
1989-10-18	2,390	2,390	2,330	2,390	68,000	2,390
1989-10-17	2,360	2,450	2,320	2,390	73,000	2,390
1989-10-16	2,400	2,400	2,330	2,390	92,000	2,390
1989-10-13	2,320	2,440	2,310	2,440	57,000	2,440
1989-10-12	2,400	2,430	2,310	2,310	66,000	2,310
1989-10-11	2,400	2,430	2,400	2,400	28,000	2,400
1989-10-09	2,440	2,440	2,330	2,330	19,000	2,330
1989-10-06	2,360	2,400	2,330	2,330	33,000	2,330
1989-10-05	2,420	2,420	2,360	2,400	95,000	2,400
1989-10-04	2,400	2,470	2,370	2,430	75,000	2,430
1989-10-03	2,490	2,490	2,310	2,420	61,000	2,420
1989-10-02	2,520	2,520	2,480	2,480	114,000	2,480
1989-09-29	2,520	2,520	2,450	2,450	87,000	2,450
1989-09-28	2,430	2,490	2,430	2,480	187,000	2,480
1989-09-27	2,400	2,560	2,400	2,470	530,000	2,470
1989-09-26	2,400	2,440	2,370	2,400	206,000	2,400
1989-09-25	2,440	2,450	2,380	2,400	100,000	2,400
1989-09-22	2,470	2,520	2,400	2,450	104,000	2,450
1989-09-21	2,560	2,590	2,460	2,480	281,000	2,480
1989-09-20	2,480	2,560	2,440	2,480	305,000	2,480
1989-09-19	2,350	2,490	2,350	2,480	149,000	2,480
1989-09-18	2,320	2,370	2,320	2,360	59,000	2,360
1989-09-14	2,380	2,390	2,310	2,310	204,000	2,310
1989-09-13	2,380	2,490	2,380	2,400	348,000	2,400
1989-09-12	2,340	2,500	2,330	2,380	247,000	2,380
1989-09-11	2,490	2,600	2,330	2,340	625,000	2,340
1989-09-08	2,550	2,620	2,500	2,550	1,528,000	2,550
1989-09-07	2,080	2,460	2,080	2,380	1,372,000	2,380
1989-09-06	2,080	2,150	2,080	2,080	285,000	2,080
1989-09-05	2,130	2,170	2,100	2,100	125,000	2,100
1989-09-04	2,160	2,180	2,140	2,140	260,000	2,140
1989-09-01	2,150	2,200	2,120	2,180	586,000	2,180
1989-08-31	2,070	2,270	2,070	2,110	2,107,000	2,110
1989-08-30	1,860	2,040	1,860	2,040	505,000	2,040
1989-08-29	1,870	1,920	1,850	1,890	161,000	1,890
1989-08-28	1,910	1,920	1,870	1,870	24,000	1,870
1989-08-25	1,880	1,950	1,870	1,950	53,000	1,950
1989-08-24	1,890	1,900	1,880	1,880	63,000	1,880
1989-08-23	1,910	1,910	1,880	1,880	38,000	1,880
1989-08-22	1,930	1,930	1,870	1,910	50,000	1,910
1989-08-21	1,960	1,990	1,920	1,920	134,000	1,920
1989-08-18	1,900	2,020	1,860	2,000	883,000	2,000
1989-08-17	1,800	1,900	1,800	1,870	186,000	1,870
1989-08-16	1,810	1,810	1,790	1,790	58,000	1,790
1989-08-15	1,820	1,830	1,790	1,800	81,000	1,800
1989-08-14	1,780	1,810	1,780	1,790	106,000	1,790
1989-08-11	1,760	1,780	1,750	1,780	47,000	1,780
1989-08-10	1,770	1,770	1,730	1,770	55,000	1,770
1989-08-09	1,760	1,770	1,740	1,770	85,000	1,770
1989-08-08	1,740	1,750	1,740	1,740	28,000	1,740
1989-08-07	1,750	1,770	1,720	1,730	91,000	1,730
1989-08-04	1,750	1,750	1,720	1,720	31,000	1,720
1989-08-03	1,710	1,770	1,700	1,730	274,000	1,730
1989-08-02	1,650	1,710	1,650	1,690	166,000	1,690
1989-08-01	1,620	1,660	1,610	1,630	85,000	1,630
1989-07-31	1,680	1,680	1,600	1,620	64,000	1,620
1989-07-28	1,650	1,650	1,650	1,650	9,000	1,650
1989-07-27	1,670	1,670	1,650	1,650	18,000	1,650
1989-07-26	1,690	1,700	1,680	1,680	75,000	1,680
1989-07-25	1,610	1,700	1,610	1,690	47,000	1,690
1989-07-24	1,640	1,640	1,600	1,600	2,000	1,600
1989-07-21	1,650	1,650	1,650	1,650	5,000	1,650
1989-07-20	1,690	1,690	1,660	1,680	26,000	1,680
1989-07-19	1,560	1,690	1,560	1,690	633,000	1,690
1989-07-18	1,560	1,560	1,560	1,560	1,000	1,560
1989-07-17	1,610	1,610	1,600	1,600	3,000	1,600
1989-07-14	1,650	1,660	1,650	1,650	18,000	1,650
1989-07-13	1,620	1,650	1,620	1,650	16,000	1,650
1989-07-12	1,600	1,650	1,600	1,650	16,000	1,650
1989-07-11	1,590	1,620	1,590	1,600	10,000	1,600
1989-07-10	1,600	1,630	1,580	1,580	34,000	1,580
1989-07-07	1,590	1,590	1,580	1,580	21,000	1,580
1989-07-06	1,580	1,580	1,560	1,580	6,000	1,580
1989-07-05	1,530	1,530	1,510	1,520	29,000	1,520
1989-07-04	1,530	1,530	1,500	1,500	27,000	1,500
1989-07-03	1,500	1,500	1,500	1,500	56,000	1,500
1989-06-30	1,580	1,580	1,580	1,580	8,000	1,580
1989-06-29	1,520	1,520	1,520	1,520	9,000	1,520
1989-06-28	1,550	1,590	1,550	1,590	7,000	1,590
1989-06-27	1,550	1,550	1,550	1,550	5,000	1,550
1989-06-26	1,590	1,590	1,570	1,570	2,000	1,570
1989-06-23	1,590	1,600	1,580	1,600	10,000	1,600
1989-06-22	1,560	1,590	1,560	1,590	3,000	1,590
1989-06-21	1,550	1,580	1,550	1,560	24,000	1,560
1989-06-20	1,550	1,550	1,500	1,500	14,000	1,500
1989-06-19	1,530	1,550	1,500	1,550	14,000	1,550
1989-06-16	1,520	1,520	1,500	1,500	87,000	1,500
1989-06-15	1,560	1,560	1,550	1,550	46,000	1,550
1989-06-14	1,560	1,560	1,550	1,550	31,000	1,550
1989-06-13	1,580	1,580	1,550	1,580	35,000	1,580
1989-06-12	1,660	1,660	1,600	1,600	48,000	1,600
1989-06-09	1,670	1,670	1,660	1,660	6,000	1,660
1989-06-08	1,700	1,700	1,700	1,700	9,000	1,700
1989-06-07	1,700	1,700	1,670	1,670	15,000	1,670
1989-06-06	1,700	1,700	1,650	1,660	24,000	1,660
1989-06-05	1,710	1,710	1,670	1,670	19,000	1,670
1989-06-02	1,700	1,710	1,670	1,670	10,000	1,670
1989-06-01	1,680	1,690	1,670	1,670	17,000	1,670
1989-05-31	1,710	1,710	1,650	1,650	38,000	1,650
1989-05-30	1,700	1,710	1,660	1,710	26,000	1,710
1989-05-29	1,710	1,710	1,700	1,710	19,000	1,710
1989-05-26	1,720	1,720	1,670	1,670	73,000	1,670
1989-05-25	1,710	1,710	1,690	1,700	61,000	1,700
1989-05-24	1,710	1,710	1,710	1,710	10,000	1,710
1989-05-23	1,680	1,700	1,650	1,650	20,000	1,650
1989-05-22	1,700	1,700	1,650	1,650	27,000	1,650
1989-05-19	1,700	1,700	1,680	1,700	38,000	1,700
1989-05-18	1,680	1,700	1,660	1,700	24,000	1,700
1989-05-17	1,710	1,710	1,680	1,680	17,000	1,680
1989-05-16	1,680	1,690	1,660	1,690	15,000	1,690
1989-05-15	1,650	1,650	1,620	1,620	52,000	1,620
1989-05-12	1,650	1,650	1,600	1,600	45,000	1,600
1989-05-11	1,620	1,620	1,620	1,620	3,000	1,620
1989-05-10	1,620	1,620	1,620	1,620	5,000	1,620
1989-05-09	1,640	1,640	1,580	1,620	25,000	1,620
1989-05-08	1,670	1,670	1,670	1,670	8,000	1,670
1989-05-02	1,660	1,700	1,660	1,690	25,000	1,690
1989-05-01	1,660	1,690	1,650	1,660	28,000	1,660
1989-04-28	1,610	1,630	1,610	1,620	16,000	1,620
1989-04-27	1,630	1,630	1,600	1,600	30,000	1,600
1989-04-26	1,590	1,650	1,590	1,650	3,000	1,650
1989-04-25	1,590	1,590	1,590	1,590	5,000	1,590
1989-04-24	1,600	1,650	1,600	1,600	5,000	1,600
1989-04-21	1,600	1,600	1,560	1,600	22,000	1,600
1989-04-20	1,580	1,590	1,580	1,590	28,000	1,590
1989-04-19	1,700	1,700	1,560	1,560	34,000	1,560
1989-04-18	1,720	1,720	1,690	1,690	30,000	1,690
1989-04-17	1,650	1,650	1,650	1,650	14,000	1,650
1989-04-14	1,610	1,610	1,600	1,600	17,000	1,600
1989-04-13	1,600	1,620	1,600	1,600	9,000	1,600
1989-04-12	1,600	1,630	1,600	1,600	28,000	1,600
1989-04-11	1,600	1,600	1,600	1,600	14,000	1,600
1989-04-07	1,620	1,620	1,590	1,590	29,000	1,590
1989-04-06	1,620	1,620	1,620	1,620	6,000	1,620
1989-04-05	1,630	1,630	1,620	1,620	5,000	1,620
1989-04-03	1,630	1,630	1,620	1,620	6,000	1,620
1989-03-31	1,660	1,670	1,640	1,670	6,000	1,670
1989-03-30	1,630	1,630	1,630	1,630	13,000	1,630
1989-03-29	1,660	1,660	1,660	1,660	29,000	1,660
1989-03-28	1,600	1,640	1,600	1,600	11,000	1,600
1989-03-27	1,650	1,650	1,550	1,550	26,000	1,550
1989-03-24	1,670	1,670	1,620	1,620	13,000	1,620
1989-03-23	1,690	1,700	1,650	1,700	12,000	1,700
1989-03-22	1,690	1,690	1,690	1,690	8,000	1,690
1989-03-20	1,700	1,740	1,700	1,740	11,000	1,740
1989-03-17	1,690	1,720	1,690	1,700	24,000	1,700
1989-03-16	1,740	1,740	1,700	1,710	28,000	1,710
1989-03-15	1,720	1,720	1,610	1,610	79,000	1,610
1989-03-14	1,710	1,710	1,710	1,710	9,000	1,710
1989-03-13	1,760	1,760	1,710	1,710	19,000	1,710
1989-03-10	1,710	1,720	1,710	1,720	4,000	1,720
1989-03-09	1,800	1,800	1,800	1,800	15,000	1,800
1989-03-08	1,830	1,830	1,820	1,820	10,000	1,820
1989-03-07	1,850	1,850	1,830	1,830	105,000	1,830
1989-03-06	1,850	1,860	1,850	1,850	70,000	1,850
1989-03-03	1,840	1,860	1,800	1,850	92,000	1,850
1989-03-02	1,720	1,900	1,720	1,900	68,000	1,900
1989-03-01	1,750	1,750	1,720	1,730	24,000	1,730
1989-02-28	1,750	1,750	1,720	1,720	6,000	1,720
1989-02-27	1,720	1,770	1,700	1,770	43,000	1,770
1989-02-22	1,720	1,740	1,700	1,700	52,000	1,700
1989-02-21	1,850	1,860	1,770	1,770	58,000	1,609.09
1989-02-20	1,790	1,820	1,740	1,820	65,000	1,654.55
1989-02-17	1,780	1,820	1,780	1,780	27,000	1,618.18
1989-02-16	1,810	1,810	1,780	1,780	25,000	1,618.18
1989-02-15	1,820	1,820	1,800	1,800	61,000	1,636.36
1989-02-14	1,830	1,830	1,800	1,810	162,000	1,645.45
1989-02-13	1,840	1,840	1,800	1,830	53,000	1,663.64
1989-02-10	1,860	1,880	1,830	1,840	31,000	1,672.73
1989-02-09	1,830	1,900	1,830	1,860	60,000	1,690.91
1989-02-08	1,840	1,840	1,830	1,830	29,000	1,663.64
1989-02-07	1,830	1,850	1,830	1,850	2,000	1,681.82
1989-02-06	1,860	1,860	1,820	1,820	9,000	1,654.55
1989-02-03	1,910	1,910	1,880	1,880	22,000	1,709.09
1989-02-02	1,890	1,930	1,880	1,920	102,000	1,745.45
1989-02-01	1,890	1,890	1,880	1,880	7,000	1,709.09
1989-01-31	1,890	1,890	1,860	1,860	27,000	1,690.91
1989-01-30	1,930	1,930	1,860	1,860	13,000	1,690.91
1989-01-28	1,910	1,930	1,910	1,930	14,000	1,754.55
1989-01-27	1,950	1,950	1,910	1,910	84,000	1,736.36
1989-01-26	1,860	1,980	1,860	1,980	82,000	1,800
1989-01-25	1,830	1,900	1,800	1,830	55,000	1,663.64
1989-01-24	1,800	1,820	1,800	1,800	39,000	1,636.36
1989-01-23	1,810	1,820	1,780	1,780	60,000	1,618.18
1989-01-20	1,770	1,820	1,750	1,770	112,000	1,609.09
1989-01-19	1,740	1,800	1,710	1,720	104,000	1,563.64
1989-01-18	1,730	1,730	1,700	1,700	15,000	1,545.45
1989-01-17	1,720	1,740	1,720	1,720	35,000	1,563.64
1989-01-13	1,720	1,740	1,680	1,680	19,000	1,527.27
1989-01-12	1,720	1,720	1,710	1,720	15,000	1,563.64
1989-01-11	1,680	1,730	1,680	1,720	18,000	1,563.64
1989-01-10	1,740	1,740	1,710	1,740	34,000	1,581.82
1989-01-09	1,740	1,740	1,710	1,710	12,000	1,554.55
1989-01-06	1,740	1,740	1,680	1,680	5,000	1,527.27
1989-01-05	1,740	1,740	1,710	1,710	65,000	1,554.55
1989-01-04	1,790	1,800	1,770	1,770	12,000	1,609.09

分割・併合履歴： [1989-02-22]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31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

8237 (株)松屋 の時系列データ [1989年度]

8237 (株)松屋の時系列データ [1989年度]