8237 (株)松屋 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 572 | 572 | 572 | 572 | 3,000 | 572 |
| 1996-12-26 | 572 | 575 | 572 | 572 | 12,000 | 572 |
| 1996-12-25 | 571 | 574 | 570 | 571 | 18,000 | 571 |
| 1996-12-24 | 576 | 583 | 570 | 571 | 27,000 | 571 |
| 1996-12-20 | 580 | 593 | 580 | 585 | 21,000 | 585 |
| 1996-12-19 | 600 | 610 | 590 | 590 | 48,000 | 590 |
| 1996-12-18 | 620 | 620 | 609 | 615 | 30,000 | 615 |
| 1996-12-17 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1996-12-16 | 625 | 639 | 625 | 630 | 59,000 | 630 |
| 1996-12-13 | 601 | 615 | 601 | 615 | 30,000 | 615 |
| 1996-12-12 | 630 | 630 | 621 | 621 | 16,000 | 621 |
| 1996-12-11 | 630 | 635 | 625 | 631 | 11,000 | 631 |
| 1996-12-10 | 626 | 640 | 626 | 630 | 10,000 | 630 |
| 1996-12-09 | 630 | 634 | 621 | 621 | 24,000 | 621 |
| 1996-12-06 | 650 | 650 | 631 | 631 | 31,000 | 631 |
| 1996-12-05 | 640 | 640 | 630 | 640 | 13,000 | 640 |
| 1996-12-04 | 630 | 645 | 630 | 645 | 7,000 | 645 |
| 1996-12-03 | 645 | 645 | 640 | 640 | 8,000 | 640 |
| 1996-12-02 | 646 | 646 | 645 | 646 | 7,000 | 646 |
| 1996-11-29 | 660 | 665 | 652 | 653 | 40,000 | 653 |
| 1996-11-28 | 680 | 680 | 660 | 660 | 7,000 | 660 |
| 1996-11-27 | 660 | 680 | 660 | 680 | 27,000 | 680 |
| 1996-11-26 | 678 | 678 | 660 | 660 | 13,000 | 660 |
| 1996-11-25 | 685 | 685 | 675 | 675 | 12,000 | 675 |
| 1996-11-22 | 680 | 685 | 660 | 670 | 9,000 | 670 |
| 1996-11-21 | 665 | 685 | 665 | 685 | 6,000 | 685 |
| 1996-11-20 | 675 | 675 | 665 | 667 | 33,000 | 667 |
| 1996-11-19 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1996-11-18 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1996-11-15 | 695 | 706 | 687 | 687 | 68,000 | 687 |
| 1996-11-14 | 676 | 685 | 676 | 685 | 33,000 | 685 |
| 1996-11-13 | 676 | 682 | 676 | 676 | 61,000 | 676 |
| 1996-11-12 | 676 | 684 | 676 | 684 | 47,000 | 684 |
| 1996-11-11 | 684 | 685 | 676 | 676 | 16,000 | 676 |
| 1996-11-08 | 683 | 698 | 680 | 685 | 55,000 | 685 |
| 1996-11-07 | 690 | 695 | 685 | 685 | 14,000 | 685 |
| 1996-11-06 | 682 | 690 | 681 | 689 | 24,000 | 689 |
| 1996-11-05 | 687 | 688 | 681 | 681 | 22,000 | 681 |
| 1996-11-01 | 681 | 698 | 681 | 688 | 55,000 | 688 |
| 1996-10-31 | 685 | 692 | 683 | 685 | 33,000 | 685 |
| 1996-10-30 | 690 | 691 | 683 | 686 | 25,000 | 686 |
| 1996-10-29 | 683 | 690 | 681 | 690 | 69,000 | 690 |
| 1996-10-28 | 689 | 690 | 680 | 682 | 59,000 | 682 |
| 1996-10-25 | 687 | 693 | 687 | 691 | 77,000 | 691 |
| 1996-10-24 | 712 | 712 | 700 | 703 | 65,000 | 703 |
| 1996-10-23 | 714 | 714 | 702 | 711 | 109,000 | 711 |
| 1996-10-22 | 720 | 720 | 702 | 714 | 111,000 | 714 |
| 1996-10-21 | 730 | 735 | 716 | 716 | 60,000 | 716 |
| 1996-10-18 | 727 | 731 | 717 | 724 | 142,000 | 724 |
| 1996-10-17 | 744 | 744 | 720 | 730 | 454,000 | 730 |
| 1996-10-16 | 711 | 744 | 710 | 735 | 631,000 | 735 |
| 1996-10-15 | 705 | 716 | 703 | 708 | 177,000 | 708 |
| 1996-10-14 | 708 | 712 | 699 | 705 | 92,000 | 705 |
| 1996-10-11 | 735 | 735 | 697 | 697 | 568,000 | 697 |
| 1996-10-09 | 676 | 741 | 676 | 729 | 1,262,000 | 729 |
| 1996-10-08 | 670 | 681 | 670 | 681 | 35,000 | 681 |
| 1996-10-07 | 688 | 688 | 680 | 680 | 4,000 | 680 |
| 1996-10-04 | 689 | 689 | 680 | 688 | 14,000 | 688 |
| 1996-10-03 | 672 | 690 | 670 | 690 | 33,000 | 690 |
| 1996-10-02 | 662 | 670 | 662 | 670 | 22,000 | 670 |
| 1996-10-01 | 646 | 663 | 640 | 663 | 24,000 | 663 |
| 1996-09-30 | 631 | 646 | 631 | 646 | 11,000 | 646 |
| 1996-09-27 | 659 | 659 | 640 | 640 | 19,000 | 640 |
| 1996-09-26 | 640 | 660 | 640 | 660 | 10,000 | 660 |
| 1996-09-25 | 650 | 650 | 650 | 650 | 10,000 | 650 |
| 1996-09-24 | 650 | 650 | 630 | 630 | 13,000 | 630 |
| 1996-09-20 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1996-09-19 | 660 | 660 | 660 | 660 | 7,000 | 660 |
| 1996-09-18 | 690 | 690 | 650 | 650 | 42,000 | 650 |
| 1996-09-17 | 684 | 700 | 684 | 700 | 37,000 | 700 |
| 1996-09-13 | 624 | 624 | 621 | 624 | 15,000 | 624 |
| 1996-09-12 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1996-09-11 | 636 | 636 | 635 | 635 | 6,000 | 635 |
| 1996-09-10 | 639 | 640 | 636 | 636 | 10,000 | 636 |
| 1996-09-09 | 639 | 639 | 636 | 639 | 9,000 | 639 |
| 1996-09-06 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1996-09-05 | 650 | 650 | 640 | 640 | 12,000 | 640 |
| 1996-09-04 | 640 | 650 | 640 | 641 | 6,000 | 641 |
| 1996-09-03 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1996-09-02 | 640 | 641 | 640 | 641 | 3,000 | 641 |
| 1996-08-30 | 645 | 645 | 642 | 642 | 7,000 | 642 |
| 1996-08-29 | 646 | 647 | 645 | 645 | 6,000 | 645 |
| 1996-08-28 | 664 | 664 | 641 | 641 | 4,000 | 641 |
| 1996-08-27 | 666 | 666 | 666 | 666 | 8,000 | 666 |
| 1996-08-26 | 664 | 671 | 661 | 666 | 18,000 | 666 |
| 1996-08-23 | 694 | 694 | 694 | 694 | 5,000 | 694 |
| 1996-08-22 | 666 | 666 | 666 | 666 | 3,000 | 666 |
| 1996-08-21 | 666 | 675 | 666 | 675 | 6,000 | 675 |
| 1996-08-20 | 695 | 695 | 675 | 675 | 2,000 | 675 |
| 1996-08-19 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1996-08-16 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 1996-08-15 | 680 | 700 | 680 | 699 | 33,000 | 699 |
| 1996-08-14 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1996-08-13 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-08-12 | 652 | 652 | 651 | 651 | 6,000 | 651 |
| 1996-08-09 | 662 | 662 | 651 | 651 | 8,000 | 651 |
| 1996-08-08 | 661 | 670 | 661 | 670 | 4,000 | 670 |
| 1996-08-07 | 688 | 688 | 660 | 660 | 6,000 | 660 |
| 1996-08-06 | 681 | 681 | 670 | 670 | 3,000 | 670 |
| 1996-08-05 | 699 | 699 | 699 | 699 | 6,000 | 699 |
| 1996-08-02 | 700 | 700 | 681 | 681 | 2,000 | 681 |
| 1996-07-31 | 684 | 700 | 681 | 681 | 6,000 | 681 |
| 1996-07-30 | 682 | 685 | 680 | 682 | 11,000 | 682 |
| 1996-07-29 | 719 | 719 | 711 | 715 | 13,000 | 715 |
| 1996-07-26 | 699 | 717 | 699 | 717 | 1,310,000 | 717 |
| 1996-07-25 | 690 | 700 | 680 | 700 | 28,000 | 700 |
| 1996-07-24 | 661 | 661 | 650 | 651 | 11,000 | 651 |
| 1996-07-23 | 671 | 671 | 664 | 671 | 16,000 | 671 |
| 1996-07-22 | 685 | 685 | 671 | 671 | 19,000 | 671 |
| 1996-07-19 | 682 | 685 | 682 | 685 | 7,000 | 685 |
| 1996-07-18 | 682 | 700 | 682 | 700 | 4,000 | 700 |
| 1996-07-17 | 709 | 709 | 695 | 695 | 10,000 | 695 |
| 1996-07-16 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 1996-07-15 | 705 | 720 | 705 | 717 | 87,000 | 717 |
| 1996-07-12 | 690 | 700 | 690 | 700 | 21,000 | 700 |
| 1996-07-10 | 686 | 690 | 686 | 690 | 3,000 | 690 |
| 1996-07-09 | 691 | 706 | 691 | 706 | 7,000 | 706 |
| 1996-07-05 | 700 | 725 | 699 | 724 | 42,000 | 724 |
| 1996-07-04 | 682 | 700 | 681 | 695 | 10,000 | 695 |
| 1996-07-03 | 692 | 692 | 681 | 681 | 4,000 | 681 |
| 1996-07-02 | 700 | 700 | 695 | 695 | 8,000 | 695 |
| 1996-07-01 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 1996-06-28 | 728 | 728 | 712 | 712 | 6,000 | 712 |
| 1996-06-27 | 715 | 730 | 715 | 730 | 18,000 | 730 |
| 1996-06-26 | 701 | 720 | 701 | 720 | 6,000 | 720 |
| 1996-06-25 | 721 | 721 | 708 | 720 | 56,000 | 720 |
| 1996-06-24 | 719 | 720 | 717 | 720 | 37,000 | 720 |
| 1996-06-21 | 700 | 719 | 685 | 685 | 75,000 | 685 |
| 1996-06-20 | 714 | 719 | 685 | 690 | 23,000 | 690 |
| 1996-06-19 | 711 | 719 | 706 | 719 | 29,000 | 719 |
| 1996-06-18 | 701 | 716 | 700 | 710 | 14,000 | 710 |
| 1996-06-14 | 685 | 686 | 685 | 685 | 25,000 | 685 |
| 1996-06-13 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1996-06-12 | 688 | 700 | 675 | 700 | 46,000 | 700 |
| 1996-06-10 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1996-06-07 | 685 | 690 | 684 | 690 | 7,000 | 690 |
| 1996-06-06 | 670 | 689 | 670 | 689 | 4,000 | 689 |
| 1996-06-05 | 685 | 690 | 680 | 690 | 14,000 | 690 |
| 1996-06-04 | 680 | 685 | 680 | 685 | 6,000 | 685 |
| 1996-06-03 | 685 | 695 | 680 | 680 | 7,000 | 680 |
| 1996-05-31 | 700 | 710 | 690 | 700 | 34,000 | 700 |
| 1996-05-30 | 699 | 700 | 690 | 690 | 12,000 | 690 |
| 1996-05-29 | 701 | 710 | 700 | 700 | 24,000 | 700 |
| 1996-05-28 | 715 | 715 | 715 | 715 | 4,000 | 715 |
| 1996-05-27 | 719 | 720 | 706 | 719 | 19,000 | 719 |
| 1996-05-24 | 715 | 720 | 709 | 718 | 27,000 | 718 |
| 1996-05-23 | 705 | 705 | 703 | 705 | 21,000 | 705 |
| 1996-05-22 | 718 | 720 | 718 | 719 | 8,000 | 719 |
| 1996-05-21 | 714 | 714 | 701 | 710 | 13,000 | 710 |
| 1996-05-20 | 720 | 720 | 710 | 715 | 36,000 | 715 |
| 1996-05-17 | 691 | 730 | 690 | 719 | 117,000 | 719 |
| 1996-05-16 | 682 | 690 | 682 | 690 | 41,000 | 690 |
| 1996-05-15 | 670 | 695 | 670 | 692 | 87,000 | 692 |
| 1996-05-14 | 680 | 680 | 660 | 660 | 13,000 | 660 |
| 1996-05-13 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1996-05-10 | 655 | 685 | 655 | 670 | 20,000 | 670 |
| 1996-05-09 | 666 | 668 | 653 | 653 | 16,000 | 653 |
| 1996-05-08 | 666 | 666 | 663 | 666 | 18,000 | 666 |
| 1996-05-07 | 676 | 676 | 676 | 676 | 6,000 | 676 |
| 1996-05-02 | 689 | 689 | 689 | 689 | 4,000 | 689 |
| 1996-05-01 | 683 | 690 | 683 | 690 | 7,000 | 690 |
| 1996-04-30 | 676 | 676 | 676 | 676 | 4,000 | 676 |
| 1996-04-26 | 690 | 690 | 690 | 690 | 28,000 | 690 |
| 1996-04-25 | 699 | 700 | 695 | 699 | 13,000 | 699 |
| 1996-04-24 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 1996-04-23 | 690 | 700 | 690 | 698 | 20,000 | 698 |
| 1996-04-22 | 671 | 690 | 671 | 690 | 13,000 | 690 |
| 1996-04-19 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1996-04-18 | 689 | 689 | 671 | 688 | 12,000 | 688 |
| 1996-04-17 | 691 | 699 | 691 | 699 | 3,000 | 699 |
| 1996-04-16 | 695 | 700 | 685 | 691 | 57,000 | 691 |
| 1996-04-15 | 668 | 700 | 668 | 681 | 68,000 | 681 |
| 1996-04-12 | 666 | 670 | 666 | 668 | 14,000 | 668 |
| 1996-04-11 | 649 | 666 | 640 | 666 | 9,000 | 666 |
| 1996-04-10 | 651 | 660 | 650 | 660 | 15,000 | 660 |
| 1996-04-09 | 659 | 659 | 649 | 652 | 8,000 | 652 |
| 1996-04-08 | 647 | 669 | 647 | 660 | 18,000 | 660 |
| 1996-04-05 | 640 | 660 | 640 | 654 | 27,000 | 654 |
| 1996-04-04 | 670 | 679 | 649 | 659 | 21,000 | 659 |
| 1996-04-03 | 630 | 684 | 630 | 680 | 71,000 | 680 |
| 1996-04-02 | 629 | 629 | 610 | 610 | 14,000 | 610 |
| 1996-04-01 | 620 | 620 | 611 | 615 | 11,000 | 615 |
| 1996-03-29 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 1996-03-28 | 605 | 607 | 605 | 605 | 8,000 | 605 |
| 1996-03-27 | 605 | 620 | 605 | 620 | 6,000 | 620 |
| 1996-03-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1996-03-25 | 624 | 629 | 605 | 605 | 11,000 | 605 |
| 1996-03-22 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 1996-03-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-03-18 | 625 | 625 | 605 | 605 | 15,000 | 605 |
| 1996-03-15 | 580 | 610 | 580 | 605 | 31,000 | 605 |
| 1996-03-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-03-13 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1996-03-08 | 610 | 620 | 610 | 611 | 16,000 | 611 |
| 1996-03-07 | 580 | 580 | 575 | 580 | 8,000 | 580 |
| 1996-03-06 | 580 | 580 | 579 | 580 | 12,000 | 580 |
| 1996-03-05 | 591 | 591 | 580 | 580 | 13,000 | 580 |
| 1996-03-04 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1996-03-01 | 602 | 602 | 600 | 600 | 3,000 | 600 |
| 1996-02-27 | 615 | 615 | 610 | 610 | 2,000 | 610 |
| 1996-02-26 | 623 | 623 | 620 | 620 | 3,000 | 620 |
| 1996-02-23 | 628 | 628 | 625 | 625 | 7,000 | 625 |
| 1996-02-22 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1996-02-21 | 610 | 610 | 602 | 602 | 4,000 | 602 |
| 1996-02-20 | 630 | 630 | 615 | 615 | 6,000 | 615 |
| 1996-02-19 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1996-02-16 | 620 | 630 | 620 | 630 | 4,000 | 630 |
| 1996-02-15 | 616 | 640 | 616 | 620 | 42,000 | 620 |
| 1996-02-14 | 624 | 624 | 614 | 614 | 4,000 | 614 |
| 1996-02-13 | 629 | 629 | 629 | 629 | 5,000 | 629 |
| 1996-02-09 | 621 | 628 | 620 | 628 | 4,000 | 628 |
| 1996-02-08 | 629 | 629 | 617 | 617 | 9,000 | 617 |
| 1996-02-07 | 617 | 630 | 610 | 630 | 11,000 | 630 |
| 1996-02-06 | 629 | 629 | 615 | 615 | 18,000 | 615 |
| 1996-02-05 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1996-02-02 | 616 | 620 | 610 | 610 | 13,000 | 610 |
| 1996-02-01 | 612 | 614 | 610 | 610 | 7,000 | 610 |
| 1996-01-31 | 600 | 610 | 600 | 610 | 4,000 | 610 |
| 1996-01-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-01-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-01-26 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1996-01-25 | 601 | 601 | 590 | 590 | 8,000 | 590 |
| 1996-01-24 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1996-01-23 | 590 | 590 | 580 | 580 | 11,000 | 580 |
| 1996-01-22 | 600 | 600 | 600 | 600 | 20,000 | 600 |
| 1996-01-19 | 610 | 630 | 610 | 630 | 8,000 | 630 |
| 1996-01-18 | 622 | 635 | 622 | 635 | 17,000 | 635 |
| 1996-01-17 | 632 | 635 | 632 | 635 | 7,000 | 635 |
| 1996-01-16 | 610 | 632 | 610 | 624 | 55,000 | 624 |
| 1996-01-12 | 621 | 626 | 611 | 611 | 19,000 | 611 |
| 1996-01-11 | 630 | 630 | 610 | 615 | 13,000 | 615 |
| 1996-01-10 | 629 | 630 | 620 | 630 | 14,000 | 630 |
| 1996-01-09 | 621 | 631 | 621 | 631 | 9,000 | 631 |
| 1996-01-08 | 629 | 630 | 620 | 620 | 4,000 | 620 |
| 1996-01-05 | 630 | 640 | 620 | 631 | 30,000 | 631 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
