8237 (株)松屋 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 305 | 305 | 292 | 292 | 5,000 | 292 |
| 1997-12-29 | 307 | 307 | 295 | 295 | 21,000 | 295 |
| 1997-12-26 | 330 | 330 | 310 | 310 | 11,000 | 310 |
| 1997-12-25 | 325 | 325 | 325 | 325 | 11,000 | 325 |
| 1997-12-24 | 306 | 310 | 306 | 310 | 16,000 | 310 |
| 1997-12-22 | 339 | 339 | 305 | 307 | 12,000 | 307 |
| 1997-12-19 | 359 | 359 | 340 | 343 | 14,000 | 343 |
| 1997-12-17 | 358 | 380 | 358 | 379 | 10,000 | 379 |
| 1997-12-16 | 369 | 370 | 362 | 362 | 23,000 | 362 |
| 1997-12-15 | 345 | 390 | 345 | 390 | 75,000 | 390 |
| 1997-12-12 | 337 | 337 | 337 | 337 | 26,000 | 337 |
| 1997-12-10 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 1997-12-09 | 350 | 350 | 336 | 350 | 5,000 | 350 |
| 1997-12-08 | 364 | 364 | 352 | 352 | 5,000 | 352 |
| 1997-12-05 | 345 | 365 | 345 | 365 | 36,000 | 365 |
| 1997-12-04 | 345 | 345 | 320 | 320 | 8,000 | 320 |
| 1997-12-03 | 351 | 351 | 340 | 345 | 9,000 | 345 |
| 1997-12-02 | 364 | 364 | 357 | 364 | 4,000 | 364 |
| 1997-11-28 | 346 | 354 | 346 | 354 | 15,000 | 354 |
| 1997-11-27 | 335 | 336 | 335 | 336 | 7,000 | 336 |
| 1997-11-26 | 336 | 341 | 336 | 340 | 5,000 | 340 |
| 1997-11-25 | 364 | 364 | 336 | 336 | 26,000 | 336 |
| 1997-11-21 | 341 | 360 | 340 | 360 | 12,000 | 360 |
| 1997-11-20 | 341 | 351 | 340 | 351 | 7,000 | 351 |
| 1997-11-19 | 350 | 350 | 340 | 340 | 12,000 | 340 |
| 1997-11-18 | 375 | 375 | 360 | 370 | 6,000 | 370 |
| 1997-11-17 | 385 | 390 | 379 | 385 | 110,000 | 385 |
| 1997-11-14 | 351 | 365 | 350 | 365 | 17,000 | 365 |
| 1997-11-13 | 360 | 360 | 352 | 357 | 19,000 | 357 |
| 1997-11-12 | 360 | 365 | 360 | 365 | 14,000 | 365 |
| 1997-11-11 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 1997-11-10 | 359 | 361 | 359 | 360 | 22,000 | 360 |
| 1997-11-07 | 380 | 380 | 360 | 360 | 6,000 | 360 |
| 1997-11-06 | 392 | 392 | 390 | 390 | 18,000 | 390 |
| 1997-11-05 | 398 | 398 | 390 | 392 | 17,000 | 392 |
| 1997-11-04 | 415 | 415 | 415 | 415 | 8,000 | 415 |
| 1997-10-31 | 415 | 418 | 415 | 415 | 33,000 | 415 |
| 1997-10-30 | 415 | 415 | 415 | 415 | 16,000 | 415 |
| 1997-10-29 | 400 | 410 | 398 | 410 | 14,000 | 410 |
| 1997-10-28 | 404 | 405 | 396 | 396 | 5,000 | 396 |
| 1997-10-27 | 414 | 414 | 411 | 411 | 9,000 | 411 |
| 1997-10-24 | 430 | 430 | 420 | 420 | 14,000 | 420 |
| 1997-10-23 | 430 | 430 | 420 | 420 | 14,000 | 420 |
| 1997-10-22 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1997-10-21 | 431 | 435 | 425 | 435 | 15,000 | 435 |
| 1997-10-20 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-10-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-10-16 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 1997-10-15 | 455 | 471 | 455 | 471 | 48,000 | 471 |
| 1997-10-14 | 440 | 445 | 430 | 445 | 9,000 | 445 |
| 1997-10-13 | 460 | 461 | 445 | 445 | 9,000 | 445 |
| 1997-10-09 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 1997-10-07 | 451 | 455 | 451 | 455 | 4,000 | 455 |
| 1997-10-06 | 451 | 451 | 451 | 451 | 4,000 | 451 |
| 1997-10-03 | 484 | 484 | 484 | 484 | 4,000 | 484 |
| 1997-10-02 | 481 | 486 | 481 | 485 | 4,000 | 485 |
| 1997-10-01 | 481 | 481 | 481 | 481 | 7,000 | 481 |
| 1997-09-30 | 496 | 496 | 495 | 495 | 12,000 | 495 |
| 1997-09-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1997-09-26 | 520 | 520 | 500 | 500 | 5,000 | 500 |
| 1997-09-25 | 528 | 528 | 528 | 528 | 6,000 | 528 |
| 1997-09-24 | 530 | 530 | 498 | 498 | 7,000 | 498 |
| 1997-09-22 | 502 | 502 | 498 | 498 | 8,000 | 498 |
| 1997-09-19 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1997-09-18 | 495 | 495 | 495 | 495 | 12,000 | 495 |
| 1997-09-17 | 539 | 539 | 505 | 505 | 8,000 | 505 |
| 1997-09-16 | 513 | 555 | 513 | 549 | 41,000 | 549 |
| 1997-09-12 | 523 | 523 | 502 | 503 | 21,000 | 503 |
| 1997-09-11 | 526 | 526 | 523 | 523 | 7,000 | 523 |
| 1997-09-10 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1997-09-09 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1997-09-08 | 539 | 539 | 529 | 529 | 2,000 | 529 |
| 1997-09-05 | 540 | 540 | 537 | 540 | 9,000 | 540 |
| 1997-09-04 | 525 | 535 | 525 | 535 | 6,000 | 535 |
| 1997-09-03 | 535 | 535 | 530 | 535 | 9,000 | 535 |
| 1997-09-02 | 534 | 534 | 525 | 525 | 2,000 | 525 |
| 1997-09-01 | 553 | 553 | 534 | 534 | 4,000 | 534 |
| 1997-08-29 | 532 | 543 | 523 | 543 | 5,000 | 543 |
| 1997-08-28 | 541 | 545 | 540 | 540 | 4,000 | 540 |
| 1997-08-27 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1997-08-26 | 560 | 560 | 549 | 560 | 5,000 | 560 |
| 1997-08-25 | 577 | 577 | 551 | 562 | 8,000 | 562 |
| 1997-08-22 | 577 | 577 | 547 | 547 | 4,000 | 547 |
| 1997-08-21 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1997-08-20 | 579 | 580 | 579 | 580 | 6,000 | 580 |
| 1997-08-19 | 584 | 584 | 579 | 580 | 21,000 | 580 |
| 1997-08-18 | 552 | 580 | 552 | 580 | 34,000 | 580 |
| 1997-08-15 | 575 | 583 | 575 | 582 | 46,000 | 582 |
| 1997-08-14 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 1997-08-13 | 536 | 536 | 535 | 535 | 2,000 | 535 |
| 1997-08-12 | 535 | 535 | 534 | 535 | 5,000 | 535 |
| 1997-08-11 | 535 | 536 | 535 | 535 | 4,000 | 535 |
| 1997-08-08 | 536 | 536 | 536 | 536 | 3,000 | 536 |
| 1997-08-07 | 534 | 534 | 534 | 534 | 5,000 | 534 |
| 1997-08-06 | 544 | 554 | 544 | 554 | 6,000 | 554 |
| 1997-08-05 | 580 | 580 | 564 | 564 | 5,000 | 564 |
| 1997-08-04 | 554 | 554 | 554 | 554 | 3,000 | 554 |
| 1997-08-01 | 559 | 560 | 559 | 560 | 4,000 | 560 |
| 1997-07-30 | 559 | 579 | 559 | 579 | 5,000 | 579 |
| 1997-07-29 | 579 | 579 | 559 | 559 | 3,000 | 559 |
| 1997-07-28 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 1997-07-25 | 589 | 589 | 588 | 588 | 7,000 | 588 |
| 1997-07-24 | 555 | 555 | 550 | 550 | 16,000 | 550 |
| 1997-07-23 | 556 | 556 | 555 | 555 | 4,000 | 555 |
| 1997-07-22 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1997-07-18 | 552 | 553 | 551 | 553 | 3,000 | 553 |
| 1997-07-17 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 1997-07-16 | 575 | 600 | 575 | 590 | 19,000 | 590 |
| 1997-07-15 | 552 | 585 | 552 | 585 | 21,000 | 585 |
| 1997-07-14 | 551 | 552 | 551 | 552 | 2,000 | 552 |
| 1997-07-10 | 555 | 557 | 555 | 557 | 4,000 | 557 |
| 1997-07-09 | 565 | 565 | 555 | 555 | 13,000 | 555 |
| 1997-07-08 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1997-07-07 | 582 | 582 | 571 | 572 | 13,000 | 572 |
| 1997-07-04 | 570 | 580 | 565 | 565 | 23,000 | 565 |
| 1997-07-03 | 565 | 565 | 565 | 565 | 3,000 | 565 |
| 1997-07-02 | 569 | 569 | 566 | 566 | 3,000 | 566 |
| 1997-07-01 | 566 | 575 | 561 | 561 | 11,000 | 561 |
| 1997-06-30 | 580 | 580 | 569 | 569 | 5,000 | 569 |
| 1997-06-27 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1997-06-26 | 599 | 599 | 570 | 570 | 2,000 | 570 |
| 1997-06-25 | 599 | 599 | 597 | 599 | 11,000 | 599 |
| 1997-06-24 | 600 | 600 | 563 | 563 | 16,000 | 563 |
| 1997-06-23 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-06-20 | 581 | 582 | 575 | 575 | 5,000 | 575 |
| 1997-06-19 | 581 | 582 | 581 | 582 | 2,000 | 582 |
| 1997-06-18 | 600 | 600 | 580 | 580 | 5,000 | 580 |
| 1997-06-17 | 610 | 620 | 610 | 620 | 26,000 | 620 |
| 1997-06-16 | 598 | 610 | 598 | 610 | 21,000 | 610 |
| 1997-06-13 | 597 | 597 | 597 | 597 | 7,000 | 597 |
| 1997-06-12 | 600 | 603 | 600 | 602 | 4,000 | 602 |
| 1997-06-11 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 1997-06-10 | 582 | 583 | 582 | 583 | 2,000 | 583 |
| 1997-06-09 | 603 | 603 | 602 | 602 | 3,000 | 602 |
| 1997-06-06 | 573 | 600 | 573 | 600 | 14,000 | 600 |
| 1997-06-05 | 604 | 604 | 603 | 603 | 16,000 | 603 |
| 1997-06-04 | 595 | 595 | 574 | 574 | 9,000 | 574 |
| 1997-06-03 | 605 | 605 | 605 | 605 | 4,000 | 605 |
| 1997-06-02 | 599 | 603 | 599 | 603 | 6,000 | 603 |
| 1997-05-30 | 599 | 599 | 599 | 599 | 5,000 | 599 |
| 1997-05-29 | 580 | 580 | 570 | 570 | 39,000 | 570 |
| 1997-05-28 | 570 | 570 | 570 | 570 | 117,000 | 570 |
| 1997-05-27 | 566 | 566 | 566 | 566 | 5,000 | 566 |
| 1997-05-26 | 570 | 570 | 565 | 566 | 4,000 | 566 |
| 1997-05-23 | 580 | 580 | 571 | 571 | 12,000 | 571 |
| 1997-05-22 | 589 | 589 | 570 | 580 | 38,000 | 580 |
| 1997-05-21 | 592 | 592 | 590 | 590 | 5,000 | 590 |
| 1997-05-20 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-05-19 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-05-16 | 629 | 630 | 619 | 630 | 21,000 | 630 |
| 1997-05-15 | 580 | 630 | 580 | 630 | 30,000 | 630 |
| 1997-05-14 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-05-13 | 610 | 620 | 610 | 610 | 24,000 | 610 |
| 1997-05-12 | 602 | 609 | 602 | 609 | 7,000 | 609 |
| 1997-05-08 | 602 | 602 | 602 | 602 | 16,000 | 602 |
| 1997-05-07 | 604 | 605 | 604 | 605 | 13,000 | 605 |
| 1997-05-06 | 610 | 610 | 605 | 610 | 13,000 | 610 |
| 1997-05-02 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 1997-05-01 | 600 | 600 | 584 | 584 | 4,000 | 584 |
| 1997-04-30 | 580 | 590 | 580 | 590 | 10,000 | 590 |
| 1997-04-28 | 561 | 561 | 560 | 560 | 3,000 | 560 |
| 1997-04-25 | 565 | 565 | 552 | 552 | 13,000 | 552 |
| 1997-04-24 | 551 | 551 | 551 | 551 | 6,000 | 551 |
| 1997-04-23 | 551 | 553 | 551 | 551 | 11,000 | 551 |
| 1997-04-22 | 550 | 551 | 545 | 551 | 70,000 | 551 |
| 1997-04-21 | 539 | 545 | 530 | 545 | 16,000 | 545 |
| 1997-04-18 | 525 | 534 | 518 | 534 | 27,000 | 534 |
| 1997-04-17 | 518 | 529 | 518 | 529 | 34,000 | 529 |
| 1997-04-16 | 501 | 523 | 501 | 523 | 34,000 | 523 |
| 1997-04-15 | 521 | 531 | 521 | 521 | 22,000 | 521 |
| 1997-04-14 | 540 | 540 | 530 | 530 | 88,000 | 530 |
| 1997-04-11 | 522 | 530 | 522 | 530 | 19,000 | 530 |
| 1997-04-10 | 521 | 522 | 515 | 522 | 24,000 | 522 |
| 1997-04-09 | 550 | 550 | 520 | 521 | 25,000 | 521 |
| 1997-04-08 | 550 | 550 | 540 | 550 | 28,000 | 550 |
| 1997-04-07 | 550 | 551 | 550 | 551 | 28,000 | 551 |
| 1997-04-04 | 553 | 560 | 550 | 551 | 29,000 | 551 |
| 1997-04-03 | 550 | 554 | 550 | 554 | 19,000 | 554 |
| 1997-04-02 | 551 | 551 | 550 | 550 | 24,000 | 550 |
| 1997-04-01 | 550 | 560 | 550 | 550 | 37,000 | 550 |
| 1997-03-31 | 562 | 562 | 550 | 550 | 11,000 | 550 |
| 1997-03-28 | 551 | 552 | 551 | 552 | 21,000 | 552 |
| 1997-03-27 | 567 | 567 | 547 | 550 | 14,000 | 550 |
| 1997-03-26 | 577 | 577 | 568 | 568 | 28,000 | 568 |
| 1997-03-25 | 600 | 600 | 580 | 580 | 10,000 | 580 |
| 1997-03-24 | 598 | 604 | 597 | 604 | 18,000 | 604 |
| 1997-03-21 | 595 | 597 | 590 | 597 | 8,000 | 597 |
| 1997-03-19 | 601 | 601 | 590 | 590 | 8,000 | 590 |
| 1997-03-18 | 595 | 605 | 595 | 603 | 31,000 | 603 |
| 1997-03-17 | 575 | 591 | 575 | 590 | 21,000 | 590 |
| 1997-03-14 | 575 | 575 | 575 | 575 | 20,000 | 575 |
| 1997-03-13 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1997-03-12 | 580 | 580 | 580 | 580 | 10,000 | 580 |
| 1997-03-11 | 580 | 597 | 580 | 580 | 10,000 | 580 |
| 1997-03-07 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-03-06 | 582 | 582 | 582 | 582 | 5,000 | 582 |
| 1997-03-05 | 592 | 592 | 582 | 582 | 14,000 | 582 |
| 1997-03-04 | 583 | 583 | 582 | 582 | 2,000 | 582 |
| 1997-03-03 | 582 | 585 | 582 | 582 | 10,000 | 582 |
| 1997-02-28 | 590 | 590 | 582 | 583 | 8,000 | 583 |
| 1997-02-27 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1997-02-26 | 599 | 599 | 589 | 589 | 2,000 | 589 |
| 1997-02-25 | 617 | 617 | 591 | 600 | 12,000 | 600 |
| 1997-02-24 | 617 | 617 | 617 | 617 | 4,000 | 617 |
| 1997-02-21 | 600 | 605 | 600 | 600 | 9,000 | 600 |
| 1997-02-20 | 603 | 614 | 603 | 614 | 7,000 | 614 |
| 1997-02-19 | 600 | 600 | 593 | 593 | 11,000 | 593 |
| 1997-02-18 | 600 | 600 | 590 | 600 | 20,000 | 600 |
| 1997-02-17 | 583 | 600 | 583 | 600 | 9,000 | 600 |
| 1997-02-14 | 595 | 599 | 582 | 582 | 12,000 | 582 |
| 1997-02-13 | 590 | 590 | 583 | 590 | 5,000 | 590 |
| 1997-02-12 | 590 | 590 | 580 | 580 | 9,000 | 580 |
| 1997-02-10 | 580 | 580 | 576 | 580 | 9,000 | 580 |
| 1997-02-07 | 599 | 599 | 580 | 580 | 25,000 | 580 |
| 1997-02-06 | 590 | 598 | 590 | 598 | 16,000 | 598 |
| 1997-02-05 | 617 | 617 | 590 | 590 | 11,000 | 590 |
| 1997-02-04 | 615 | 620 | 608 | 620 | 137,000 | 620 |
| 1997-02-03 | 620 | 620 | 615 | 615 | 35,000 | 615 |
| 1997-01-31 | 600 | 620 | 596 | 620 | 10,000 | 620 |
| 1997-01-30 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 1997-01-29 | 597 | 597 | 586 | 595 | 13,000 | 595 |
| 1997-01-28 | 587 | 587 | 587 | 587 | 19,000 | 587 |
| 1997-01-27 | 581 | 586 | 581 | 586 | 2,000 | 586 |
| 1997-01-24 | 610 | 610 | 581 | 581 | 35,000 | 581 |
| 1997-01-23 | 610 | 610 | 610 | 610 | 16,000 | 610 |
| 1997-01-22 | 620 | 620 | 605 | 619 | 12,000 | 619 |
| 1997-01-21 | 630 | 630 | 615 | 615 | 16,000 | 615 |
| 1997-01-20 | 633 | 633 | 620 | 620 | 36,000 | 620 |
| 1997-01-17 | 612 | 640 | 612 | 640 | 89,000 | 640 |
| 1997-01-16 | 576 | 599 | 576 | 599 | 34,000 | 599 |
| 1997-01-14 | 565 | 565 | 556 | 556 | 24,000 | 556 |
| 1997-01-13 | 556 | 556 | 550 | 555 | 16,000 | 555 |
| 1997-01-10 | 567 | 572 | 561 | 561 | 90,000 | 561 |
| 1997-01-09 | 575 | 575 | 572 | 572 | 25,000 | 572 |
| 1997-01-08 | 575 | 583 | 575 | 580 | 17,000 | 580 |
| 1997-01-07 | 582 | 582 | 575 | 575 | 5,000 | 575 |
| 1997-01-06 | 582 | 582 | 582 | 582 | 5,000 | 582 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
