8237 (株)松屋 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 331 | 335 | 331 | 335 | 5,000 | 335 |
| 1999-12-29 | 359 | 359 | 333 | 333 | 7,000 | 333 |
| 1999-12-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-12-27 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1999-12-24 | 365 | 365 | 354 | 354 | 15,000 | 354 |
| 1999-12-22 | 355 | 360 | 355 | 360 | 7,000 | 360 |
| 1999-12-21 | 355 | 360 | 355 | 360 | 4,000 | 360 |
| 1999-12-20 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 1999-12-17 | 350 | 352 | 350 | 351 | 7,000 | 351 |
| 1999-12-16 | 375 | 375 | 355 | 355 | 10,000 | 355 |
| 1999-12-15 | 365 | 378 | 355 | 370 | 76,000 | 370 |
| 1999-12-14 | 355 | 360 | 355 | 356 | 6,000 | 356 |
| 1999-12-13 | 355 | 360 | 351 | 355 | 16,000 | 355 |
| 1999-12-10 | 350 | 360 | 350 | 360 | 33,000 | 360 |
| 1999-12-09 | 354 | 354 | 354 | 354 | 6,000 | 354 |
| 1999-12-08 | 355 | 356 | 355 | 355 | 9,000 | 355 |
| 1999-12-07 | 373 | 373 | 356 | 356 | 8,000 | 356 |
| 1999-12-06 | 360 | 380 | 360 | 378 | 29,000 | 378 |
| 1999-12-03 | 370 | 370 | 356 | 360 | 11,000 | 360 |
| 1999-12-02 | 365 | 367 | 355 | 355 | 6,000 | 355 |
| 1999-12-01 | 361 | 361 | 350 | 350 | 21,000 | 350 |
| 1999-11-30 | 362 | 362 | 360 | 360 | 9,000 | 360 |
| 1999-11-29 | 370 | 370 | 361 | 361 | 2,000 | 361 |
| 1999-11-26 | 371 | 371 | 370 | 370 | 6,000 | 370 |
| 1999-11-25 | 380 | 380 | 370 | 380 | 21,000 | 380 |
| 1999-11-24 | 378 | 380 | 378 | 380 | 13,000 | 380 |
| 1999-11-22 | 379 | 380 | 379 | 380 | 4,000 | 380 |
| 1999-11-19 | 380 | 380 | 370 | 370 | 3,000 | 370 |
| 1999-11-18 | 380 | 380 | 379 | 380 | 8,000 | 380 |
| 1999-11-17 | 375 | 380 | 375 | 380 | 4,000 | 380 |
| 1999-11-16 | 375 | 380 | 375 | 375 | 17,000 | 375 |
| 1999-11-15 | 371 | 385 | 371 | 380 | 55,000 | 380 |
| 1999-11-12 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 1999-11-11 | 387 | 390 | 360 | 360 | 14,000 | 360 |
| 1999-11-10 | 371 | 382 | 371 | 382 | 5,000 | 382 |
| 1999-11-09 | 367 | 372 | 367 | 372 | 4,000 | 372 |
| 1999-11-08 | 367 | 367 | 357 | 357 | 13,000 | 357 |
| 1999-11-05 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1999-11-04 | 379 | 380 | 379 | 380 | 8,000 | 380 |
| 1999-11-02 | 364 | 380 | 364 | 380 | 5,000 | 380 |
| 1999-11-01 | 364 | 364 | 361 | 364 | 8,000 | 364 |
| 1999-10-29 | 356 | 380 | 350 | 370 | 30,000 | 370 |
| 1999-10-28 | 367 | 370 | 366 | 366 | 6,000 | 366 |
| 1999-10-27 | 365 | 365 | 361 | 362 | 8,000 | 362 |
| 1999-10-26 | 380 | 385 | 380 | 380 | 4,000 | 380 |
| 1999-10-25 | 390 | 390 | 381 | 381 | 10,000 | 381 |
| 1999-10-22 | 390 | 390 | 380 | 380 | 8,000 | 380 |
| 1999-10-21 | 396 | 396 | 390 | 390 | 8,000 | 390 |
| 1999-10-20 | 390 | 391 | 386 | 391 | 4,000 | 391 |
| 1999-10-19 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 1999-10-18 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 1999-10-15 | 399 | 400 | 394 | 400 | 46,000 | 400 |
| 1999-10-14 | 390 | 394 | 390 | 393 | 5,000 | 393 |
| 1999-10-13 | 395 | 395 | 393 | 393 | 7,000 | 393 |
| 1999-10-12 | 390 | 393 | 390 | 393 | 9,000 | 393 |
| 1999-10-08 | 389 | 390 | 389 | 390 | 2,000 | 390 |
| 1999-10-07 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1999-10-06 | 390 | 390 | 377 | 377 | 5,000 | 377 |
| 1999-10-05 | 397 | 397 | 380 | 380 | 20,000 | 380 |
| 1999-10-04 | 402 | 402 | 377 | 377 | 7,000 | 377 |
| 1999-10-01 | 400 | 410 | 400 | 402 | 9,000 | 402 |
| 1999-09-30 | 356 | 406 | 356 | 402 | 12,000 | 402 |
| 1999-09-29 | 371 | 371 | 355 | 355 | 7,000 | 355 |
| 1999-09-27 | 373 | 374 | 373 | 373 | 5,000 | 373 |
| 1999-09-24 | 380 | 380 | 370 | 370 | 27,000 | 370 |
| 1999-09-22 | 375 | 375 | 370 | 370 | 9,000 | 370 |
| 1999-09-21 | 390 | 390 | 372 | 375 | 29,000 | 375 |
| 1999-09-20 | 392 | 400 | 390 | 400 | 13,000 | 400 |
| 1999-09-17 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1999-09-16 | 400 | 413 | 400 | 405 | 58,000 | 405 |
| 1999-09-14 | 391 | 399 | 391 | 395 | 14,000 | 395 |
| 1999-09-13 | 395 | 400 | 395 | 400 | 9,000 | 400 |
| 1999-09-10 | 413 | 413 | 393 | 393 | 27,000 | 393 |
| 1999-09-09 | 380 | 389 | 380 | 388 | 7,000 | 388 |
| 1999-09-08 | 385 | 385 | 380 | 380 | 15,000 | 380 |
| 1999-09-07 | 390 | 393 | 390 | 390 | 8,000 | 390 |
| 1999-09-06 | 400 | 400 | 391 | 391 | 5,000 | 391 |
| 1999-09-03 | 400 | 400 | 399 | 400 | 10,000 | 400 |
| 1999-09-02 | 405 | 405 | 394 | 394 | 6,000 | 394 |
| 1999-09-01 | 388 | 410 | 388 | 405 | 10,000 | 405 |
| 1999-08-31 | 404 | 404 | 387 | 387 | 31,000 | 387 |
| 1999-08-30 | 406 | 407 | 406 | 406 | 19,000 | 406 |
| 1999-08-27 | 416 | 420 | 406 | 406 | 14,000 | 406 |
| 1999-08-26 | 420 | 421 | 420 | 420 | 3,000 | 420 |
| 1999-08-25 | 435 | 435 | 423 | 427 | 15,000 | 427 |
| 1999-08-24 | 448 | 448 | 434 | 435 | 60,000 | 435 |
| 1999-08-23 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1999-08-20 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 1999-08-19 | 459 | 459 | 457 | 457 | 13,000 | 457 |
| 1999-08-18 | 450 | 460 | 450 | 458 | 24,000 | 458 |
| 1999-08-17 | 444 | 470 | 444 | 470 | 28,000 | 470 |
| 1999-08-16 | 416 | 448 | 416 | 444 | 19,000 | 444 |
| 1999-08-13 | 413 | 416 | 413 | 416 | 3,000 | 416 |
| 1999-08-10 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 1999-08-09 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 1999-08-06 | 413 | 418 | 413 | 418 | 3,000 | 418 |
| 1999-08-05 | 418 | 418 | 418 | 418 | 6,000 | 418 |
| 1999-08-04 | 418 | 418 | 411 | 418 | 12,000 | 418 |
| 1999-08-03 | 410 | 418 | 410 | 418 | 6,000 | 418 |
| 1999-08-02 | 419 | 419 | 415 | 418 | 13,000 | 418 |
| 1999-07-30 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 1999-07-29 | 420 | 420 | 410 | 410 | 12,000 | 410 |
| 1999-07-28 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 1999-07-27 | 430 | 432 | 425 | 425 | 14,000 | 425 |
| 1999-07-26 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 1999-07-23 | 455 | 455 | 425 | 428 | 21,000 | 428 |
| 1999-07-22 | 460 | 460 | 450 | 450 | 12,000 | 450 |
| 1999-07-21 | 455 | 460 | 452 | 460 | 7,000 | 460 |
| 1999-07-19 | 452 | 454 | 451 | 453 | 6,000 | 453 |
| 1999-07-16 | 460 | 460 | 450 | 452 | 7,000 | 452 |
| 1999-07-15 | 470 | 470 | 461 | 461 | 46,000 | 461 |
| 1999-07-14 | 455 | 472 | 455 | 472 | 26,000 | 472 |
| 1999-07-13 | 472 | 472 | 445 | 455 | 36,000 | 455 |
| 1999-07-12 | 476 | 476 | 476 | 476 | 3,000 | 476 |
| 1999-07-09 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1999-07-08 | 488 | 494 | 488 | 494 | 6,000 | 494 |
| 1999-07-07 | 478 | 513 | 478 | 513 | 5,000 | 513 |
| 1999-07-06 | 520 | 520 | 476 | 477 | 30,000 | 477 |
| 1999-07-05 | 500 | 500 | 485 | 485 | 5,000 | 485 |
| 1999-07-02 | 466 | 466 | 466 | 466 | 3,000 | 466 |
| 1999-07-01 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1999-06-30 | 479 | 479 | 469 | 469 | 3,000 | 469 |
| 1999-06-29 | 481 | 481 | 479 | 479 | 19,000 | 479 |
| 1999-06-28 | 479 | 479 | 479 | 479 | 2,000 | 479 |
| 1999-06-25 | 500 | 500 | 490 | 498 | 19,000 | 498 |
| 1999-06-24 | 483 | 483 | 461 | 461 | 12,000 | 461 |
| 1999-06-23 | 483 | 503 | 482 | 484 | 13,000 | 484 |
| 1999-06-22 | 511 | 511 | 480 | 480 | 8,000 | 480 |
| 1999-06-21 | 512 | 515 | 511 | 511 | 9,000 | 511 |
| 1999-06-18 | 510 | 511 | 510 | 511 | 4,000 | 511 |
| 1999-06-17 | 500 | 510 | 500 | 510 | 15,000 | 510 |
| 1999-06-16 | 495 | 500 | 495 | 500 | 30,000 | 500 |
| 1999-06-15 | 490 | 490 | 490 | 490 | 33,000 | 490 |
| 1999-06-14 | 478 | 480 | 470 | 480 | 28,000 | 480 |
| 1999-06-11 | 490 | 490 | 475 | 479 | 39,000 | 479 |
| 1999-06-10 | 410 | 445 | 410 | 445 | 13,000 | 445 |
| 1999-06-09 | 410 | 419 | 410 | 410 | 12,000 | 410 |
| 1999-06-08 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 1999-06-07 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1999-06-04 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-06-02 | 410 | 410 | 400 | 400 | 12,000 | 400 |
| 1999-06-01 | 393 | 410 | 393 | 410 | 6,000 | 410 |
| 1999-05-31 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1999-05-28 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1999-05-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-05-26 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 1999-05-25 | 409 | 409 | 400 | 400 | 14,000 | 400 |
| 1999-05-24 | 405 | 406 | 405 | 406 | 3,000 | 406 |
| 1999-05-21 | 409 | 409 | 405 | 405 | 11,000 | 405 |
| 1999-05-20 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1999-05-19 | 396 | 399 | 392 | 399 | 5,000 | 399 |
| 1999-05-18 | 410 | 420 | 396 | 396 | 21,000 | 396 |
| 1999-05-17 | 397 | 415 | 397 | 410 | 44,000 | 410 |
| 1999-05-14 | 391 | 399 | 391 | 399 | 6,000 | 399 |
| 1999-05-13 | 381 | 381 | 380 | 380 | 6,000 | 380 |
| 1999-05-12 | 376 | 382 | 376 | 379 | 10,000 | 379 |
| 1999-05-11 | 378 | 378 | 376 | 376 | 10,000 | 376 |
| 1999-05-10 | 381 | 381 | 373 | 373 | 3,000 | 373 |
| 1999-05-07 | 384 | 384 | 371 | 371 | 8,000 | 371 |
| 1999-05-06 | 388 | 388 | 388 | 388 | 7,000 | 388 |
| 1999-04-30 | 371 | 395 | 371 | 373 | 17,000 | 373 |
| 1999-04-28 | 398 | 398 | 381 | 381 | 4,000 | 381 |
| 1999-04-27 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1999-04-26 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 1999-04-23 | 401 | 401 | 384 | 394 | 11,000 | 394 |
| 1999-04-22 | 370 | 371 | 366 | 366 | 9,000 | 366 |
| 1999-04-21 | 385 | 385 | 365 | 365 | 7,000 | 365 |
| 1999-04-20 | 391 | 410 | 380 | 380 | 19,000 | 380 |
| 1999-04-19 | 395 | 400 | 395 | 396 | 13,000 | 396 |
| 1999-04-16 | 385 | 395 | 385 | 390 | 21,000 | 390 |
| 1999-04-15 | 368 | 380 | 368 | 380 | 23,000 | 380 |
| 1999-04-14 | 380 | 380 | 371 | 371 | 5,000 | 371 |
| 1999-04-13 | 377 | 381 | 367 | 381 | 28,000 | 381 |
| 1999-04-12 | 372 | 376 | 372 | 374 | 13,000 | 374 |
| 1999-04-09 | 360 | 369 | 360 | 362 | 7,000 | 362 |
| 1999-04-08 | 357 | 358 | 357 | 358 | 3,000 | 358 |
| 1999-04-07 | 355 | 355 | 353 | 355 | 7,000 | 355 |
| 1999-04-06 | 360 | 368 | 355 | 368 | 4,000 | 368 |
| 1999-04-05 | 365 | 365 | 364 | 364 | 9,000 | 364 |
| 1999-04-02 | 357 | 360 | 353 | 360 | 14,000 | 360 |
| 1999-04-01 | 359 | 359 | 352 | 352 | 3,000 | 352 |
| 1999-03-31 | 354 | 368 | 350 | 368 | 9,000 | 368 |
| 1999-03-30 | 365 | 368 | 355 | 355 | 11,000 | 355 |
| 1999-03-29 | 368 | 368 | 362 | 365 | 6,000 | 365 |
| 1999-03-26 | 382 | 382 | 367 | 367 | 5,000 | 367 |
| 1999-03-25 | 405 | 405 | 362 | 362 | 30,000 | 362 |
| 1999-03-24 | 373 | 373 | 370 | 370 | 8,000 | 370 |
| 1999-03-23 | 380 | 380 | 341 | 353 | 12,000 | 353 |
| 1999-03-19 | 392 | 392 | 391 | 391 | 15,000 | 391 |
| 1999-03-18 | 436 | 441 | 380 | 380 | 11,000 | 380 |
| 1999-03-17 | 411 | 421 | 411 | 421 | 5,000 | 421 |
| 1999-03-16 | 385 | 410 | 385 | 410 | 17,000 | 410 |
| 1999-03-15 | 366 | 380 | 366 | 380 | 35,000 | 380 |
| 1999-03-12 | 373 | 373 | 366 | 366 | 15,000 | 366 |
| 1999-03-11 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1999-03-10 | 350 | 355 | 350 | 355 | 12,000 | 355 |
| 1999-03-09 | 350 | 350 | 348 | 350 | 9,000 | 350 |
| 1999-03-08 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 1999-03-05 | 335 | 350 | 335 | 350 | 35,000 | 350 |
| 1999-03-04 | 336 | 336 | 336 | 336 | 10,000 | 336 |
| 1999-03-03 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 1999-03-02 | 340 | 340 | 338 | 340 | 4,000 | 340 |
| 1999-03-01 | 339 | 341 | 339 | 340 | 6,000 | 340 |
| 1999-02-26 | 339 | 349 | 339 | 349 | 5,000 | 349 |
| 1999-02-25 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1999-02-24 | 338 | 345 | 338 | 345 | 4,000 | 345 |
| 1999-02-23 | 363 | 375 | 355 | 375 | 25,000 | 375 |
| 1999-02-22 | 360 | 365 | 360 | 365 | 20,000 | 365 |
| 1999-02-19 | 353 | 360 | 353 | 360 | 6,000 | 360 |
| 1999-02-17 | 370 | 370 | 351 | 353 | 6,000 | 353 |
| 1999-02-16 | 365 | 370 | 365 | 370 | 26,000 | 370 |
| 1999-02-15 | 355 | 370 | 355 | 370 | 42,000 | 370 |
| 1999-02-12 | 345 | 355 | 345 | 355 | 9,000 | 355 |
| 1999-02-10 | 346 | 347 | 345 | 345 | 11,000 | 345 |
| 1999-02-09 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 1999-02-08 | 365 | 365 | 346 | 346 | 7,000 | 346 |
| 1999-02-05 | 371 | 371 | 368 | 368 | 7,000 | 368 |
| 1999-02-04 | 345 | 355 | 345 | 351 | 4,000 | 351 |
| 1999-02-03 | 365 | 365 | 345 | 345 | 3,000 | 345 |
| 1999-02-02 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 1999-02-01 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 1999-01-29 | 380 | 380 | 375 | 375 | 8,000 | 375 |
| 1999-01-28 | 375 | 375 | 375 | 375 | 8,000 | 375 |
| 1999-01-27 | 371 | 375 | 371 | 375 | 8,000 | 375 |
| 1999-01-26 | 370 | 370 | 359 | 370 | 7,000 | 370 |
| 1999-01-25 | 370 | 370 | 370 | 370 | 17,000 | 370 |
| 1999-01-22 | 370 | 370 | 367 | 367 | 6,000 | 367 |
| 1999-01-21 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 1999-01-20 | 368 | 370 | 368 | 370 | 10,000 | 370 |
| 1999-01-19 | 368 | 370 | 363 | 368 | 21,000 | 368 |
| 1999-01-18 | 359 | 370 | 359 | 368 | 42,000 | 368 |
| 1999-01-14 | 341 | 349 | 337 | 349 | 8,000 | 349 |
| 1999-01-13 | 343 | 343 | 340 | 340 | 4,000 | 340 |
| 1999-01-12 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 1999-01-11 | 338 | 338 | 336 | 338 | 4,000 | 338 |
| 1999-01-08 | 343 | 343 | 340 | 340 | 3,000 | 340 |
| 1999-01-05 | 369 | 369 | 344 | 344 | 18,000 | 344 |
| 1999-01-04 | 349 | 349 | 344 | 344 | 2,000 | 344 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
