8237 (株)松屋 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 512 | 515 | 512 | 515 | 9,000 | 515 |
| 1993-12-24 | 605 | 605 | 605 | 605 | 9,000 | 605 |
| 1993-12-22 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 1993-12-20 | 609 | 609 | 609 | 609 | 5,000 | 609 |
| 1993-12-17 | 600 | 609 | 600 | 609 | 3,000 | 609 |
| 1993-12-16 | 575 | 600 | 575 | 600 | 40,000 | 600 |
| 1993-12-15 | 550 | 565 | 550 | 565 | 19,000 | 565 |
| 1993-12-14 | 556 | 556 | 546 | 546 | 3,000 | 546 |
| 1993-12-13 | 546 | 546 | 546 | 546 | 3,000 | 546 |
| 1993-12-10 | 517 | 517 | 516 | 516 | 4,000 | 516 |
| 1993-12-09 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1993-12-08 | 501 | 501 | 500 | 500 | 12,000 | 500 |
| 1993-12-06 | 550 | 560 | 550 | 560 | 21,000 | 560 |
| 1993-12-03 | 532 | 535 | 532 | 534 | 5,000 | 534 |
| 1993-12-02 | 531 | 534 | 531 | 534 | 3,000 | 534 |
| 1993-12-01 | 500 | 531 | 500 | 530 | 9,000 | 530 |
| 1993-11-30 | 505 | 507 | 500 | 500 | 9,000 | 500 |
| 1993-11-29 | 530 | 530 | 525 | 525 | 7,000 | 525 |
| 1993-11-26 | 560 | 560 | 535 | 535 | 6,000 | 535 |
| 1993-11-25 | 575 | 580 | 575 | 580 | 15,000 | 580 |
| 1993-11-17 | 595 | 615 | 595 | 615 | 22,000 | 615 |
| 1993-11-16 | 581 | 615 | 581 | 605 | 22,000 | 605 |
| 1993-11-15 | 571 | 585 | 571 | 581 | 14,000 | 581 |
| 1993-11-12 | 550 | 556 | 550 | 556 | 5,000 | 556 |
| 1993-11-11 | 550 | 551 | 545 | 545 | 13,000 | 545 |
| 1993-11-10 | 550 | 550 | 545 | 545 | 4,000 | 545 |
| 1993-11-09 | 570 | 570 | 560 | 560 | 7,000 | 560 |
| 1993-11-08 | 590 | 590 | 570 | 570 | 3,000 | 570 |
| 1993-11-05 | 609 | 610 | 590 | 590 | 11,000 | 590 |
| 1993-11-04 | 626 | 630 | 616 | 616 | 11,000 | 616 |
| 1993-11-02 | 624 | 630 | 624 | 630 | 2,000 | 630 |
| 1993-11-01 | 626 | 626 | 625 | 625 | 5,000 | 625 |
| 1993-10-29 | 640 | 640 | 625 | 625 | 15,000 | 625 |
| 1993-10-28 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1993-10-27 | 646 | 650 | 646 | 650 | 11,000 | 650 |
| 1993-10-26 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 1993-10-25 | 635 | 657 | 635 | 657 | 10,000 | 657 |
| 1993-10-22 | 626 | 639 | 621 | 639 | 11,000 | 639 |
| 1993-10-21 | 627 | 627 | 626 | 626 | 4,000 | 626 |
| 1993-10-20 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1993-10-18 | 659 | 670 | 658 | 658 | 21,000 | 658 |
| 1993-10-15 | 630 | 659 | 630 | 659 | 35,000 | 659 |
| 1993-10-14 | 629 | 629 | 620 | 620 | 3,000 | 620 |
| 1993-10-13 | 630 | 630 | 620 | 630 | 4,000 | 630 |
| 1993-10-12 | 620 | 630 | 620 | 630 | 7,000 | 630 |
| 1993-10-08 | 620 | 630 | 620 | 620 | 16,000 | 620 |
| 1993-10-07 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1993-10-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1993-10-05 | 650 | 650 | 650 | 650 | 12,000 | 650 |
| 1993-10-04 | 670 | 670 | 650 | 650 | 24,000 | 650 |
| 1993-10-01 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1993-09-30 | 660 | 660 | 640 | 640 | 7,000 | 640 |
| 1993-09-28 | 620 | 630 | 620 | 630 | 3,000 | 630 |
| 1993-09-27 | 640 | 640 | 610 | 610 | 11,000 | 610 |
| 1993-09-24 | 676 | 676 | 640 | 640 | 42,000 | 640 |
| 1993-09-22 | 677 | 677 | 677 | 677 | 16,000 | 677 |
| 1993-09-21 | 677 | 677 | 674 | 677 | 7,000 | 677 |
| 1993-09-20 | 675 | 679 | 675 | 679 | 16,000 | 679 |
| 1993-09-17 | 660 | 675 | 660 | 675 | 15,000 | 675 |
| 1993-09-16 | 643 | 651 | 641 | 651 | 36,000 | 651 |
| 1993-09-14 | 643 | 643 | 640 | 643 | 32,000 | 643 |
| 1993-09-13 | 643 | 643 | 643 | 643 | 16,000 | 643 |
| 1993-09-10 | 656 | 656 | 643 | 643 | 19,000 | 643 |
| 1993-09-09 | 655 | 655 | 650 | 651 | 6,000 | 651 |
| 1993-09-08 | 655 | 656 | 650 | 656 | 17,000 | 656 |
| 1993-09-07 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 1993-09-06 | 660 | 664 | 641 | 641 | 37,000 | 641 |
| 1993-09-03 | 662 | 664 | 659 | 664 | 21,000 | 664 |
| 1993-09-02 | 668 | 668 | 660 | 660 | 25,000 | 660 |
| 1993-09-01 | 666 | 666 | 666 | 666 | 5,000 | 666 |
| 1993-08-31 | 681 | 690 | 681 | 690 | 9,000 | 690 |
| 1993-08-27 | 660 | 660 | 651 | 651 | 3,000 | 651 |
| 1993-08-26 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 1993-08-25 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 1993-08-24 | 688 | 699 | 688 | 699 | 9,000 | 699 |
| 1993-08-23 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1993-08-20 | 710 | 710 | 690 | 700 | 8,000 | 700 |
| 1993-08-19 | 705 | 710 | 702 | 702 | 33,000 | 702 |
| 1993-08-18 | 688 | 705 | 688 | 705 | 20,000 | 705 |
| 1993-08-17 | 660 | 689 | 660 | 688 | 44,000 | 688 |
| 1993-08-13 | 641 | 650 | 640 | 640 | 18,000 | 640 |
| 1993-08-12 | 643 | 650 | 640 | 640 | 40,000 | 640 |
| 1993-08-11 | 640 | 650 | 640 | 640 | 8,000 | 640 |
| 1993-08-10 | 650 | 655 | 650 | 650 | 21,000 | 650 |
| 1993-08-09 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-08-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1993-08-04 | 676 | 680 | 660 | 660 | 16,000 | 660 |
| 1993-08-03 | 674 | 675 | 674 | 675 | 2,000 | 675 |
| 1993-07-28 | 671 | 671 | 650 | 650 | 13,000 | 650 |
| 1993-07-27 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1993-07-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-07-23 | 690 | 705 | 690 | 705 | 10,000 | 705 |
| 1993-07-22 | 690 | 690 | 680 | 690 | 4,000 | 690 |
| 1993-07-21 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1993-07-19 | 719 | 719 | 719 | 719 | 2,000 | 719 |
| 1993-07-16 | 705 | 720 | 704 | 720 | 38,000 | 720 |
| 1993-07-15 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-07-14 | 681 | 685 | 680 | 685 | 8,000 | 685 |
| 1993-07-13 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1993-07-12 | 681 | 682 | 680 | 680 | 10,000 | 680 |
| 1993-07-09 | 680 | 681 | 680 | 681 | 15,000 | 681 |
| 1993-07-08 | 698 | 700 | 680 | 680 | 14,000 | 680 |
| 1993-07-07 | 691 | 700 | 691 | 693 | 5,000 | 693 |
| 1993-07-06 | 703 | 703 | 703 | 703 | 20,000 | 703 |
| 1993-07-05 | 703 | 703 | 700 | 700 | 12,000 | 700 |
| 1993-07-02 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-06-29 | 730 | 740 | 727 | 740 | 5,000 | 740 |
| 1993-06-28 | 717 | 729 | 717 | 729 | 4,000 | 729 |
| 1993-06-25 | 710 | 720 | 710 | 720 | 8,000 | 720 |
| 1993-06-24 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-06-23 | 680 | 710 | 680 | 710 | 11,000 | 710 |
| 1993-06-22 | 689 | 690 | 689 | 690 | 2,000 | 690 |
| 1993-06-21 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 1993-06-18 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1993-06-17 | 729 | 730 | 720 | 720 | 7,000 | 720 |
| 1993-06-15 | 780 | 785 | 762 | 762 | 56,000 | 762 |
| 1993-06-14 | 747 | 780 | 747 | 780 | 61,000 | 780 |
| 1993-06-11 | 745 | 749 | 745 | 747 | 8,000 | 747 |
| 1993-06-10 | 752 | 752 | 745 | 745 | 3,000 | 745 |
| 1993-06-08 | 768 | 768 | 752 | 752 | 7,000 | 752 |
| 1993-06-07 | 752 | 765 | 751 | 751 | 11,000 | 751 |
| 1993-06-04 | 767 | 767 | 751 | 751 | 6,000 | 751 |
| 1993-06-02 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 1993-05-31 | 788 | 788 | 770 | 779 | 11,000 | 779 |
| 1993-05-28 | 765 | 780 | 760 | 778 | 57,000 | 778 |
| 1993-05-27 | 750 | 760 | 750 | 760 | 105,000 | 760 |
| 1993-05-26 | 724 | 730 | 720 | 730 | 13,000 | 730 |
| 1993-05-25 | 708 | 720 | 708 | 720 | 19,000 | 720 |
| 1993-05-24 | 715 | 715 | 707 | 707 | 3,000 | 707 |
| 1993-05-21 | 708 | 708 | 706 | 706 | 18,000 | 706 |
| 1993-05-20 | 709 | 709 | 708 | 708 | 18,000 | 708 |
| 1993-05-19 | 710 | 715 | 705 | 708 | 5,000 | 708 |
| 1993-05-18 | 705 | 710 | 705 | 710 | 29,000 | 710 |
| 1993-05-17 | 720 | 721 | 705 | 705 | 53,000 | 705 |
| 1993-05-14 | 693 | 705 | 693 | 700 | 32,000 | 700 |
| 1993-05-12 | 713 | 713 | 690 | 691 | 48,000 | 691 |
| 1993-05-11 | 700 | 705 | 700 | 703 | 51,000 | 703 |
| 1993-05-10 | 699 | 699 | 690 | 690 | 20,000 | 690 |
| 1993-05-07 | 675 | 689 | 675 | 689 | 3,000 | 689 |
| 1993-05-06 | 665 | 675 | 665 | 675 | 14,000 | 675 |
| 1993-04-30 | 700 | 700 | 655 | 655 | 27,000 | 655 |
| 1993-04-28 | 673 | 690 | 673 | 689 | 7,000 | 689 |
| 1993-04-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1993-04-23 | 680 | 700 | 680 | 700 | 10,000 | 700 |
| 1993-04-22 | 701 | 701 | 680 | 680 | 8,000 | 680 |
| 1993-04-20 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 1993-04-19 | 715 | 735 | 715 | 735 | 4,000 | 735 |
| 1993-04-16 | 720 | 737 | 715 | 735 | 34,000 | 735 |
| 1993-04-15 | 700 | 720 | 700 | 720 | 19,000 | 720 |
| 1993-04-14 | 696 | 700 | 690 | 700 | 20,000 | 700 |
| 1993-04-13 | 700 | 700 | 695 | 695 | 13,000 | 695 |
| 1993-04-12 | 676 | 676 | 670 | 675 | 12,000 | 675 |
| 1993-04-09 | 650 | 651 | 650 | 651 | 17,000 | 651 |
| 1993-04-08 | 640 | 650 | 640 | 649 | 9,000 | 649 |
| 1993-04-07 | 610 | 640 | 610 | 640 | 14,000 | 640 |
| 1993-04-06 | 630 | 635 | 630 | 630 | 7,000 | 630 |
| 1993-04-05 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1993-04-02 | 605 | 626 | 605 | 620 | 8,000 | 620 |
| 1993-04-01 | 600 | 600 | 599 | 600 | 5,000 | 600 |
| 1993-03-31 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1993-03-30 | 630 | 640 | 630 | 630 | 10,000 | 630 |
| 1993-03-25 | 645 | 650 | 645 | 650 | 12,000 | 650 |
| 1993-03-24 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1993-03-23 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 1993-03-17 | 645 | 645 | 645 | 645 | 7,000 | 645 |
| 1993-03-16 | 630 | 640 | 630 | 640 | 31,000 | 640 |
| 1993-03-15 | 610 | 625 | 610 | 625 | 23,000 | 625 |
| 1993-03-12 | 610 | 620 | 610 | 620 | 42,000 | 620 |
| 1993-03-10 | 572 | 575 | 560 | 566 | 23,000 | 566 |
| 1993-03-09 | 610 | 610 | 592 | 592 | 4,000 | 592 |
| 1993-03-08 | 560 | 571 | 560 | 571 | 8,000 | 571 |
| 1993-03-05 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1993-03-02 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1993-02-26 | 598 | 598 | 575 | 575 | 4,000 | 575 |
| 1993-02-25 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1993-02-24 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1993-02-23 | 598 | 598 | 598 | 598 | 7,000 | 598 |
| 1993-02-22 | 580 | 600 | 580 | 600 | 13,000 | 600 |
| 1993-02-19 | 575 | 575 | 570 | 570 | 5,000 | 570 |
| 1993-02-18 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 1993-02-17 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1993-02-16 | 624 | 630 | 624 | 625 | 22,000 | 625 |
| 1993-02-15 | 615 | 620 | 615 | 620 | 18,000 | 620 |
| 1993-02-12 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1993-02-09 | 566 | 574 | 566 | 574 | 11,000 | 574 |
| 1993-02-08 | 576 | 576 | 576 | 576 | 6,000 | 576 |
| 1993-02-05 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 1993-02-03 | 595 | 596 | 595 | 596 | 2,000 | 596 |
| 1993-02-02 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1993-02-01 | 635 | 635 | 635 | 635 | 23,000 | 635 |
| 1993-01-29 | 628 | 638 | 628 | 635 | 15,000 | 635 |
| 1993-01-28 | 610 | 628 | 610 | 628 | 14,000 | 628 |
| 1993-01-27 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 1993-01-25 | 575 | 578 | 575 | 578 | 7,000 | 578 |
| 1993-01-20 | 550 | 570 | 550 | 570 | 14,000 | 570 |
| 1993-01-19 | 555 | 560 | 555 | 560 | 16,000 | 560 |
| 1993-01-18 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1993-01-13 | 551 | 553 | 551 | 552 | 8,000 | 552 |
| 1993-01-12 | 565 | 565 | 551 | 551 | 9,000 | 551 |
| 1993-01-11 | 566 | 567 | 566 | 567 | 3,000 | 567 |
| 1993-01-06 | 565 | 565 | 560 | 560 | 9,000 | 560 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
