8237 (株)松屋 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1998-12-29 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 1998-12-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-12-25 | 355 | 355 | 355 | 355 | 11,000 | 355 |
| 1998-12-24 | 352 | 352 | 343 | 350 | 13,000 | 350 |
| 1998-12-22 | 357 | 357 | 352 | 352 | 2,000 | 352 |
| 1998-12-21 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 1998-12-18 | 355 | 355 | 352 | 352 | 4,000 | 352 |
| 1998-12-17 | 367 | 367 | 353 | 353 | 4,000 | 353 |
| 1998-12-16 | 370 | 370 | 370 | 370 | 18,000 | 370 |
| 1998-12-15 | 350 | 370 | 350 | 365 | 62,000 | 365 |
| 1998-12-14 | 338 | 340 | 338 | 338 | 8,000 | 338 |
| 1998-12-11 | 338 | 340 | 338 | 338 | 20,000 | 338 |
| 1998-12-10 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 1998-12-09 | 336 | 336 | 336 | 336 | 5,000 | 336 |
| 1998-12-08 | 342 | 342 | 336 | 336 | 7,000 | 336 |
| 1998-12-07 | 358 | 358 | 347 | 347 | 3,000 | 347 |
| 1998-12-04 | 364 | 364 | 350 | 360 | 38,000 | 360 |
| 1998-12-02 | 339 | 354 | 339 | 354 | 5,000 | 354 |
| 1998-12-01 | 356 | 358 | 356 | 358 | 5,000 | 358 |
| 1998-11-26 | 365 | 374 | 365 | 374 | 4,000 | 374 |
| 1998-11-25 | 378 | 378 | 375 | 375 | 17,000 | 375 |
| 1998-11-24 | 355 | 355 | 351 | 351 | 9,000 | 351 |
| 1998-11-20 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1998-11-19 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 1998-11-18 | 360 | 379 | 360 | 379 | 19,000 | 379 |
| 1998-11-17 | 350 | 355 | 350 | 350 | 30,000 | 350 |
| 1998-11-16 | 336 | 340 | 336 | 340 | 18,000 | 340 |
| 1998-11-13 | 317 | 322 | 317 | 320 | 9,000 | 320 |
| 1998-11-12 | 322 | 322 | 315 | 317 | 5,000 | 317 |
| 1998-11-11 | 320 | 320 | 313 | 314 | 12,000 | 314 |
| 1998-11-10 | 326 | 331 | 322 | 322 | 17,000 | 322 |
| 1998-11-09 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1998-11-06 | 331 | 333 | 331 | 333 | 7,000 | 333 |
| 1998-11-05 | 365 | 365 | 330 | 330 | 14,000 | 330 |
| 1998-11-04 | 330 | 330 | 330 | 330 | 22,000 | 330 |
| 1998-11-02 | 336 | 336 | 330 | 330 | 16,000 | 330 |
| 1998-10-30 | 346 | 346 | 340 | 340 | 13,000 | 340 |
| 1998-10-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1998-10-28 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1998-10-27 | 358 | 366 | 358 | 366 | 3,000 | 366 |
| 1998-10-26 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 1998-10-23 | 393 | 393 | 368 | 368 | 11,000 | 368 |
| 1998-10-22 | 358 | 383 | 358 | 383 | 7,000 | 383 |
| 1998-10-21 | 359 | 359 | 352 | 352 | 26,000 | 352 |
| 1998-10-20 | 360 | 362 | 360 | 362 | 3,000 | 362 |
| 1998-10-19 | 370 | 370 | 355 | 370 | 11,000 | 370 |
| 1998-10-16 | 348 | 370 | 348 | 361 | 44,000 | 361 |
| 1998-10-15 | 340 | 348 | 340 | 348 | 18,000 | 348 |
| 1998-10-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-10-13 | 338 | 338 | 303 | 305 | 14,000 | 305 |
| 1998-10-12 | 340 | 341 | 321 | 335 | 5,000 | 335 |
| 1998-10-09 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 1998-10-08 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 1998-10-07 | 339 | 348 | 339 | 348 | 5,000 | 348 |
| 1998-10-06 | 319 | 319 | 317 | 319 | 7,000 | 319 |
| 1998-10-05 | 319 | 319 | 319 | 319 | 9,000 | 319 |
| 1998-10-02 | 315 | 317 | 315 | 317 | 10,000 | 317 |
| 1998-10-01 | 303 | 315 | 303 | 315 | 3,000 | 315 |
| 1998-09-30 | 356 | 368 | 353 | 353 | 7,000 | 353 |
| 1998-09-29 | 361 | 361 | 356 | 356 | 6,000 | 356 |
| 1998-09-28 | 370 | 370 | 369 | 369 | 14,000 | 369 |
| 1998-09-25 | 393 | 393 | 388 | 388 | 9,000 | 388 |
| 1998-09-24 | 387 | 391 | 386 | 391 | 35,000 | 391 |
| 1998-09-22 | 380 | 386 | 380 | 386 | 16,000 | 386 |
| 1998-09-21 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 1998-09-18 | 374 | 380 | 374 | 380 | 20,000 | 380 |
| 1998-09-17 | 382 | 389 | 382 | 389 | 16,000 | 389 |
| 1998-09-16 | 353 | 385 | 353 | 380 | 46,000 | 380 |
| 1998-09-14 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 1998-09-11 | 389 | 389 | 381 | 381 | 15,000 | 381 |
| 1998-09-10 | 391 | 391 | 391 | 391 | 8,000 | 391 |
| 1998-09-09 | 388 | 391 | 388 | 391 | 3,000 | 391 |
| 1998-09-08 | 387 | 392 | 387 | 388 | 17,000 | 388 |
| 1998-09-07 | 381 | 387 | 380 | 387 | 14,000 | 387 |
| 1998-09-04 | 381 | 381 | 381 | 381 | 8,000 | 381 |
| 1998-09-03 | 391 | 393 | 377 | 377 | 17,000 | 377 |
| 1998-09-02 | 392 | 392 | 385 | 391 | 8,000 | 391 |
| 1998-09-01 | 375 | 385 | 375 | 385 | 2,000 | 385 |
| 1998-08-31 | 361 | 405 | 361 | 405 | 17,000 | 405 |
| 1998-08-28 | 340 | 387 | 340 | 362 | 6,000 | 362 |
| 1998-08-27 | 425 | 425 | 385 | 386 | 15,000 | 386 |
| 1998-08-26 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 1998-08-25 | 440 | 440 | 435 | 435 | 12,000 | 435 |
| 1998-08-24 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1998-08-21 | 425 | 432 | 425 | 432 | 10,000 | 432 |
| 1998-08-20 | 429 | 430 | 429 | 430 | 4,000 | 430 |
| 1998-08-18 | 430 | 430 | 429 | 430 | 3,000 | 430 |
| 1998-08-17 | 455 | 455 | 430 | 430 | 47,000 | 430 |
| 1998-08-14 | 455 | 455 | 450 | 450 | 7,000 | 450 |
| 1998-08-13 | 472 | 472 | 472 | 472 | 4,000 | 472 |
| 1998-08-11 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1998-08-10 | 472 | 487 | 472 | 487 | 2,000 | 487 |
| 1998-08-07 | 500 | 502 | 500 | 502 | 25,000 | 502 |
| 1998-08-06 | 502 | 502 | 500 | 500 | 12,000 | 500 |
| 1998-08-05 | 499 | 500 | 499 | 500 | 20,000 | 500 |
| 1998-08-04 | 490 | 491 | 487 | 491 | 4,000 | 491 |
| 1998-08-03 | 491 | 492 | 490 | 491 | 41,000 | 491 |
| 1998-07-31 | 470 | 490 | 470 | 490 | 10,000 | 490 |
| 1998-07-30 | 468 | 468 | 468 | 468 | 5,000 | 468 |
| 1998-07-29 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1998-07-28 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1998-07-27 | 465 | 470 | 465 | 468 | 23,000 | 468 |
| 1998-07-24 | 475 | 475 | 451 | 465 | 15,000 | 465 |
| 1998-07-23 | 469 | 470 | 469 | 470 | 3,000 | 470 |
| 1998-07-22 | 508 | 509 | 508 | 509 | 8,000 | 509 |
| 1998-07-21 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 1998-07-17 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1998-07-16 | 494 | 507 | 494 | 506 | 7,000 | 506 |
| 1998-07-15 | 505 | 507 | 497 | 497 | 45,000 | 497 |
| 1998-07-14 | 503 | 503 | 502 | 503 | 5,000 | 503 |
| 1998-07-13 | 520 | 520 | 500 | 503 | 56,000 | 503 |
| 1998-07-10 | 516 | 534 | 510 | 534 | 29,000 | 534 |
| 1998-07-09 | 515 | 515 | 515 | 515 | 15,000 | 515 |
| 1998-07-08 | 515 | 520 | 515 | 515 | 27,000 | 515 |
| 1998-07-07 | 510 | 515 | 510 | 515 | 35,000 | 515 |
| 1998-07-06 | 495 | 510 | 495 | 510 | 27,000 | 510 |
| 1998-07-03 | 470 | 480 | 465 | 480 | 13,000 | 480 |
| 1998-07-02 | 473 | 475 | 465 | 465 | 32,000 | 465 |
| 1998-07-01 | 445 | 470 | 445 | 465 | 23,000 | 465 |
| 1998-06-30 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1998-06-29 | 441 | 451 | 441 | 446 | 9,000 | 446 |
| 1998-06-26 | 448 | 449 | 439 | 441 | 9,000 | 441 |
| 1998-06-25 | 470 | 470 | 468 | 468 | 14,000 | 468 |
| 1998-06-24 | 453 | 453 | 450 | 450 | 7,000 | 450 |
| 1998-06-23 | 455 | 456 | 443 | 453 | 17,000 | 453 |
| 1998-06-22 | 464 | 464 | 454 | 454 | 6,000 | 454 |
| 1998-06-19 | 450 | 451 | 446 | 450 | 18,000 | 450 |
| 1998-06-18 | 450 | 450 | 443 | 445 | 24,000 | 445 |
| 1998-06-17 | 431 | 448 | 431 | 448 | 9,000 | 448 |
| 1998-06-16 | 447 | 447 | 426 | 426 | 12,000 | 426 |
| 1998-06-15 | 420 | 461 | 420 | 447 | 85,000 | 447 |
| 1998-06-12 | 420 | 420 | 420 | 420 | 33,000 | 420 |
| 1998-06-10 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1998-06-09 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1998-06-05 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1998-06-04 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1998-06-03 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1998-06-02 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1998-05-29 | 435 | 440 | 429 | 440 | 9,000 | 440 |
| 1998-05-28 | 443 | 444 | 440 | 444 | 3,000 | 444 |
| 1998-05-26 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1998-05-25 | 478 | 478 | 477 | 477 | 12,000 | 477 |
| 1998-05-22 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1998-05-19 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1998-05-18 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 1998-05-15 | 445 | 450 | 440 | 445 | 48,000 | 445 |
| 1998-05-13 | 421 | 435 | 420 | 421 | 10,000 | 421 |
| 1998-05-12 | 427 | 427 | 420 | 420 | 8,000 | 420 |
| 1998-05-08 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1998-05-07 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1998-05-06 | 440 | 440 | 435 | 435 | 6,000 | 435 |
| 1998-05-01 | 450 | 450 | 421 | 421 | 7,000 | 421 |
| 1998-04-30 | 417 | 435 | 417 | 435 | 8,000 | 435 |
| 1998-04-28 | 426 | 426 | 415 | 415 | 13,000 | 415 |
| 1998-04-27 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1998-04-24 | 466 | 466 | 451 | 451 | 10,000 | 451 |
| 1998-04-23 | 437 | 437 | 436 | 436 | 7,000 | 436 |
| 1998-04-22 | 450 | 450 | 447 | 449 | 37,000 | 449 |
| 1998-04-21 | 435 | 450 | 435 | 450 | 16,000 | 450 |
| 1998-04-17 | 435 | 435 | 430 | 430 | 22,000 | 430 |
| 1998-04-16 | 450 | 450 | 435 | 435 | 6,000 | 435 |
| 1998-04-15 | 426 | 460 | 426 | 460 | 49,000 | 460 |
| 1998-04-14 | 442 | 442 | 432 | 432 | 6,000 | 432 |
| 1998-04-13 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1998-04-10 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1998-04-09 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1998-04-08 | 432 | 437 | 429 | 437 | 3,000 | 437 |
| 1998-04-07 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 1998-04-06 | 427 | 427 | 422 | 422 | 3,000 | 422 |
| 1998-04-03 | 457 | 457 | 457 | 457 | 5,000 | 457 |
| 1998-04-02 | 430 | 430 | 412 | 412 | 8,000 | 412 |
| 1998-04-01 | 439 | 439 | 435 | 435 | 5,000 | 435 |
| 1998-03-31 | 446 | 452 | 442 | 445 | 9,000 | 445 |
| 1998-03-30 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1998-03-27 | 460 | 460 | 455 | 456 | 17,000 | 456 |
| 1998-03-26 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1998-03-25 | 452 | 465 | 452 | 465 | 8,000 | 465 |
| 1998-03-24 | 458 | 458 | 450 | 450 | 2,000 | 450 |
| 1998-03-23 | 477 | 477 | 458 | 458 | 3,000 | 458 |
| 1998-03-19 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1998-03-18 | 494 | 494 | 482 | 482 | 7,000 | 482 |
| 1998-03-17 | 500 | 510 | 495 | 495 | 24,000 | 495 |
| 1998-03-16 | 456 | 497 | 456 | 490 | 43,000 | 490 |
| 1998-03-13 | 430 | 450 | 430 | 450 | 16,000 | 450 |
| 1998-03-12 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-03-11 | 445 | 445 | 440 | 440 | 3,000 | 440 |
| 1998-03-09 | 442 | 445 | 442 | 445 | 6,000 | 445 |
| 1998-03-06 | 442 | 442 | 442 | 442 | 5,000 | 442 |
| 1998-03-05 | 449 | 449 | 442 | 445 | 9,000 | 445 |
| 1998-03-04 | 445 | 445 | 445 | 445 | 14,000 | 445 |
| 1998-03-03 | 448 | 448 | 445 | 445 | 4,000 | 445 |
| 1998-03-02 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1998-02-27 | 430 | 448 | 430 | 448 | 9,000 | 448 |
| 1998-02-26 | 434 | 435 | 434 | 435 | 7,000 | 435 |
| 1998-02-25 | 440 | 440 | 435 | 435 | 17,000 | 435 |
| 1998-02-24 | 448 | 448 | 440 | 441 | 5,000 | 441 |
| 1998-02-23 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 1998-02-20 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1998-02-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-02-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-02-17 | 450 | 450 | 440 | 440 | 10,000 | 440 |
| 1998-02-16 | 430 | 450 | 430 | 450 | 46,000 | 450 |
| 1998-02-12 | 428 | 428 | 423 | 428 | 5,000 | 428 |
| 1998-02-10 | 410 | 418 | 410 | 418 | 2,000 | 418 |
| 1998-02-09 | 418 | 418 | 401 | 418 | 7,000 | 418 |
| 1998-02-06 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1998-02-05 | 407 | 407 | 407 | 407 | 8,000 | 407 |
| 1998-02-04 | 406 | 406 | 395 | 397 | 15,000 | 397 |
| 1998-02-03 | 397 | 402 | 397 | 402 | 3,000 | 402 |
| 1998-02-02 | 407 | 407 | 385 | 390 | 7,000 | 390 |
| 1998-01-30 | 419 | 419 | 414 | 414 | 11,000 | 414 |
| 1998-01-28 | 450 | 450 | 440 | 449 | 5,000 | 449 |
| 1998-01-27 | 430 | 450 | 430 | 450 | 24,000 | 450 |
| 1998-01-26 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1998-01-23 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 1998-01-22 | 411 | 430 | 411 | 415 | 13,000 | 415 |
| 1998-01-21 | 390 | 400 | 390 | 400 | 12,000 | 400 |
| 1998-01-20 | 385 | 395 | 385 | 390 | 23,000 | 390 |
| 1998-01-19 | 350 | 385 | 350 | 385 | 22,000 | 385 |
| 1998-01-16 | 321 | 340 | 321 | 340 | 4,000 | 340 |
| 1998-01-14 | 300 | 300 | 299 | 300 | 4,000 | 300 |
| 1998-01-13 | 308 | 308 | 299 | 299 | 2,000 | 299 |
| 1998-01-09 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1998-01-08 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 1998-01-07 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 1998-01-06 | 319 | 319 | 298 | 298 | 3,000 | 298 |
| 1998-01-05 | 332 | 332 | 332 | 332 | 8,000 | 332 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
