8237 (株)松屋 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 583 | 583 | 583 | 583 | 2,000 | 583 |
| 1992-12-29 | 612 | 612 | 612 | 612 | 4,000 | 612 |
| 1992-12-28 | 572 | 572 | 572 | 572 | 7,000 | 572 |
| 1992-12-25 | 635 | 635 | 616 | 616 | 15,000 | 616 |
| 1992-12-24 | 640 | 640 | 635 | 635 | 7,000 | 635 |
| 1992-12-22 | 650 | 652 | 640 | 640 | 25,000 | 640 |
| 1992-12-21 | 656 | 658 | 649 | 650 | 16,000 | 650 |
| 1992-12-18 | 640 | 650 | 628 | 650 | 19,000 | 650 |
| 1992-12-17 | 620 | 620 | 620 | 620 | 13,000 | 620 |
| 1992-12-16 | 589 | 605 | 580 | 580 | 38,000 | 580 |
| 1992-12-15 | 570 | 589 | 570 | 571 | 25,000 | 571 |
| 1992-12-14 | 564 | 564 | 563 | 563 | 2,000 | 563 |
| 1992-12-11 | 561 | 563 | 561 | 561 | 10,000 | 561 |
| 1992-12-10 | 555 | 560 | 555 | 556 | 9,000 | 556 |
| 1992-12-08 | 550 | 550 | 545 | 550 | 14,000 | 550 |
| 1992-12-07 | 565 | 565 | 550 | 550 | 36,000 | 550 |
| 1992-12-03 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1992-12-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1992-12-01 | 571 | 575 | 570 | 570 | 12,000 | 570 |
| 1992-11-27 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1992-11-25 | 648 | 648 | 648 | 648 | 11,000 | 648 |
| 1992-11-24 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1992-11-19 | 660 | 660 | 660 | 660 | 9,000 | 660 |
| 1992-11-18 | 665 | 665 | 660 | 660 | 27,000 | 660 |
| 1992-11-17 | 660 | 660 | 650 | 660 | 13,000 | 660 |
| 1992-11-16 | 640 | 655 | 640 | 650 | 28,000 | 650 |
| 1992-11-13 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 1992-11-12 | 635 | 635 | 635 | 635 | 6,000 | 635 |
| 1992-11-11 | 630 | 635 | 630 | 635 | 5,000 | 635 |
| 1992-11-09 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1992-11-06 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1992-11-05 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1992-11-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-11-02 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1992-10-30 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1992-10-29 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1992-10-28 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1992-10-27 | 630 | 638 | 630 | 631 | 4,000 | 631 |
| 1992-10-26 | 630 | 630 | 630 | 630 | 12,000 | 630 |
| 1992-10-23 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1992-10-22 | 615 | 630 | 615 | 630 | 4,000 | 630 |
| 1992-10-21 | 600 | 605 | 600 | 605 | 4,000 | 605 |
| 1992-10-20 | 580 | 590 | 580 | 590 | 6,000 | 590 |
| 1992-10-19 | 575 | 580 | 575 | 580 | 3,000 | 580 |
| 1992-10-16 | 555 | 565 | 555 | 565 | 4,000 | 565 |
| 1992-10-13 | 550 | 550 | 525 | 525 | 6,000 | 525 |
| 1992-10-09 | 551 | 555 | 551 | 551 | 3,000 | 551 |
| 1992-10-08 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1992-10-06 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1992-10-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-10-01 | 610 | 620 | 610 | 620 | 2,000 | 620 |
| 1992-09-30 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1992-09-28 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1992-09-25 | 650 | 670 | 650 | 650 | 15,000 | 650 |
| 1992-09-24 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1992-09-21 | 698 | 698 | 695 | 698 | 3,000 | 698 |
| 1992-09-18 | 700 | 705 | 700 | 705 | 13,000 | 705 |
| 1992-09-17 | 685 | 700 | 685 | 700 | 24,000 | 700 |
| 1992-09-16 | 616 | 685 | 616 | 685 | 29,000 | 685 |
| 1992-09-10 | 650 | 670 | 650 | 655 | 16,000 | 655 |
| 1992-09-09 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1992-09-08 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 1992-09-07 | 660 | 660 | 640 | 640 | 7,000 | 640 |
| 1992-09-04 | 670 | 680 | 661 | 661 | 11,000 | 661 |
| 1992-09-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-09-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-09-01 | 661 | 670 | 661 | 670 | 4,000 | 670 |
| 1992-08-31 | 660 | 670 | 660 | 661 | 13,000 | 661 |
| 1992-08-28 | 650 | 660 | 650 | 650 | 9,000 | 650 |
| 1992-08-27 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 1992-08-26 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1992-08-25 | 630 | 650 | 630 | 650 | 24,000 | 650 |
| 1992-08-24 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 1992-08-21 | 560 | 580 | 560 | 580 | 10,000 | 580 |
| 1992-08-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-08-19 | 530 | 530 | 530 | 530 | 27,000 | 530 |
| 1992-08-18 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1992-08-13 | 510 | 510 | 490 | 490 | 9,000 | 490 |
| 1992-08-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-08-05 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1992-08-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-07-31 | 585 | 585 | 585 | 585 | 5,000 | 585 |
| 1992-07-27 | 645 | 645 | 645 | 645 | 10,000 | 645 |
| 1992-07-24 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1992-07-22 | 650 | 650 | 640 | 640 | 7,000 | 640 |
| 1992-07-21 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1992-07-20 | 650 | 650 | 650 | 650 | 16,000 | 650 |
| 1992-07-17 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1992-07-15 | 649 | 650 | 649 | 650 | 13,000 | 650 |
| 1992-07-14 | 648 | 649 | 648 | 649 | 10,000 | 649 |
| 1992-07-13 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 1992-07-10 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1992-07-08 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1992-07-07 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1992-07-06 | 610 | 613 | 610 | 613 | 9,000 | 613 |
| 1992-07-02 | 602 | 602 | 602 | 602 | 3,000 | 602 |
| 1992-07-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-06-26 | 620 | 630 | 620 | 630 | 20,000 | 630 |
| 1992-06-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1992-06-23 | 610 | 610 | 585 | 585 | 12,000 | 585 |
| 1992-06-22 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1992-06-19 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1992-06-18 | 610 | 610 | 610 | 610 | 27,000 | 610 |
| 1992-06-17 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 1992-06-16 | 595 | 600 | 595 | 600 | 4,000 | 600 |
| 1992-06-15 | 595 | 595 | 595 | 595 | 13,000 | 595 |
| 1992-06-12 | 595 | 595 | 585 | 595 | 9,000 | 595 |
| 1992-06-11 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1992-06-10 | 591 | 591 | 583 | 583 | 2,000 | 583 |
| 1992-06-08 | 594 | 594 | 581 | 581 | 6,000 | 581 |
| 1992-06-05 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1992-06-04 | 631 | 631 | 600 | 600 | 10,000 | 600 |
| 1992-06-03 | 631 | 631 | 631 | 631 | 9,000 | 631 |
| 1992-06-01 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1992-05-29 | 630 | 630 | 620 | 630 | 3,000 | 630 |
| 1992-05-28 | 610 | 620 | 610 | 620 | 10,000 | 620 |
| 1992-05-27 | 621 | 621 | 620 | 620 | 6,000 | 620 |
| 1992-05-25 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1992-05-22 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1992-05-21 | 634 | 634 | 620 | 620 | 6,000 | 620 |
| 1992-05-20 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 1992-05-19 | 623 | 635 | 616 | 630 | 17,000 | 630 |
| 1992-05-18 | 635 | 635 | 633 | 633 | 58,000 | 633 |
| 1992-05-15 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1992-05-14 | 620 | 620 | 600 | 600 | 14,000 | 600 |
| 1992-05-13 | 645 | 645 | 630 | 630 | 4,000 | 630 |
| 1992-05-12 | 626 | 649 | 626 | 635 | 27,000 | 635 |
| 1992-05-11 | 600 | 625 | 600 | 625 | 71,000 | 625 |
| 1992-05-08 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1992-05-07 | 592 | 600 | 590 | 600 | 23,000 | 600 |
| 1992-05-06 | 600 | 600 | 590 | 593 | 22,000 | 593 |
| 1992-05-01 | 600 | 600 | 590 | 590 | 8,000 | 590 |
| 1992-04-30 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1992-04-28 | 560 | 565 | 560 | 560 | 13,000 | 560 |
| 1992-04-27 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 1992-04-24 | 553 | 553 | 553 | 553 | 7,000 | 553 |
| 1992-04-23 | 540 | 540 | 540 | 540 | 11,000 | 540 |
| 1992-04-22 | 600 | 600 | 580 | 580 | 9,000 | 580 |
| 1992-04-20 | 635 | 645 | 630 | 630 | 17,000 | 630 |
| 1992-04-17 | 630 | 635 | 630 | 635 | 38,000 | 635 |
| 1992-04-16 | 625 | 625 | 625 | 625 | 25,000 | 625 |
| 1992-04-15 | 599 | 601 | 599 | 600 | 10,000 | 600 |
| 1992-04-14 | 580 | 581 | 580 | 580 | 6,000 | 580 |
| 1992-04-13 | 566 | 570 | 566 | 570 | 12,000 | 570 |
| 1992-04-09 | 540 | 540 | 540 | 540 | 13,000 | 540 |
| 1992-04-08 | 586 | 586 | 550 | 550 | 19,000 | 550 |
| 1992-04-07 | 620 | 620 | 585 | 585 | 7,000 | 585 |
| 1992-04-06 | 620 | 620 | 620 | 620 | 8,000 | 620 |
| 1992-04-03 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 1992-04-02 | 597 | 597 | 585 | 585 | 23,000 | 585 |
| 1992-04-01 | 653 | 653 | 595 | 595 | 18,000 | 595 |
| 1992-03-31 | 661 | 661 | 653 | 653 | 4,000 | 653 |
| 1992-03-30 | 652 | 652 | 651 | 651 | 6,000 | 651 |
| 1992-03-26 | 660 | 660 | 651 | 651 | 10,000 | 651 |
| 1992-03-25 | 684 | 685 | 675 | 685 | 172,000 | 685 |
| 1992-03-24 | 686 | 690 | 684 | 684 | 207,000 | 684 |
| 1992-03-23 | 690 | 695 | 681 | 686 | 52,000 | 686 |
| 1992-03-19 | 690 | 695 | 690 | 695 | 26,000 | 695 |
| 1992-03-18 | 700 | 700 | 695 | 695 | 12,000 | 695 |
| 1992-03-17 | 730 | 730 | 700 | 700 | 11,000 | 700 |
| 1992-03-16 | 735 | 740 | 735 | 739 | 45,000 | 739 |
| 1992-03-13 | 739 | 739 | 735 | 735 | 4,000 | 735 |
| 1992-03-12 | 750 | 750 | 740 | 740 | 55,000 | 740 |
| 1992-03-11 | 755 | 755 | 750 | 750 | 4,000 | 750 |
| 1992-03-10 | 785 | 785 | 785 | 785 | 2,000 | 785 |
| 1992-03-09 | 756 | 766 | 756 | 766 | 2,000 | 766 |
| 1992-03-06 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 1992-03-05 | 772 | 781 | 750 | 750 | 13,000 | 750 |
| 1992-03-03 | 802 | 802 | 801 | 802 | 11,000 | 802 |
| 1992-03-02 | 811 | 811 | 801 | 801 | 4,000 | 801 |
| 1992-02-28 | 781 | 781 | 781 | 781 | 11,000 | 781 |
| 1992-02-27 | 820 | 825 | 810 | 810 | 7,000 | 810 |
| 1992-02-26 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1992-02-25 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1992-02-24 | 837 | 837 | 830 | 830 | 76,000 | 830 |
| 1992-02-21 | 825 | 836 | 820 | 836 | 26,000 | 836 |
| 1992-02-20 | 820 | 820 | 815 | 815 | 2,000 | 815 |
| 1992-02-19 | 839 | 839 | 820 | 820 | 37,000 | 820 |
| 1992-02-18 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1992-02-17 | 839 | 840 | 839 | 840 | 5,000 | 840 |
| 1992-02-14 | 880 | 885 | 880 | 885 | 4,000 | 885 |
| 1992-02-13 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1992-02-12 | 888 | 888 | 880 | 880 | 4,000 | 880 |
| 1992-02-10 | 930 | 930 | 905 | 905 | 3,000 | 905 |
| 1992-02-06 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1992-02-05 | 959 | 959 | 959 | 959 | 4,000 | 959 |
| 1992-02-04 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 1992-02-03 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1992-01-31 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1992-01-30 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1992-01-28 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1992-01-27 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1992-01-24 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1992-01-23 | 975 | 975 | 975 | 975 | 4,000 | 975 |
| 1992-01-22 | 955 | 957 | 955 | 955 | 15,000 | 955 |
| 1992-01-21 | 950 | 955 | 950 | 955 | 2,000 | 955 |
| 1992-01-20 | 946 | 946 | 945 | 945 | 4,000 | 945 |
| 1992-01-17 | 940 | 942 | 940 | 942 | 2,007,000 | 942 |
| 1992-01-16 | 940 | 940 | 940 | 940 | 2,026,000 | 940 |
| 1992-01-13 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1992-01-09 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1992-01-08 | 942 | 942 | 942 | 942 | 1,000 | 942 |
| 1992-01-07 | 941 | 942 | 941 | 942 | 2,000 | 942 |
| 1992-01-06 | 940 | 940 | 940 | 940 | 5,000 | 940 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
