8237 (株)松屋 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 333 | 350 | 333 | 350 | 6,000 | 350 |
| 2000-12-28 | 340 | 345 | 340 | 345 | 7,000 | 345 |
| 2000-12-27 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2000-12-26 | 339 | 345 | 339 | 345 | 3,000 | 345 |
| 2000-12-25 | 348 | 350 | 341 | 341 | 16,000 | 341 |
| 2000-12-22 | 340 | 344 | 340 | 343 | 16,000 | 343 |
| 2000-12-21 | 340 | 344 | 333 | 333 | 21,000 | 333 |
| 2000-12-20 | 345 | 345 | 340 | 341 | 7,000 | 341 |
| 2000-12-19 | 352 | 357 | 342 | 342 | 11,000 | 342 |
| 2000-12-18 | 355 | 358 | 355 | 357 | 8,000 | 357 |
| 2000-12-15 | 366 | 371 | 356 | 356 | 79,000 | 356 |
| 2000-12-14 | 364 | 365 | 363 | 363 | 5,000 | 363 |
| 2000-12-13 | 353 | 364 | 352 | 364 | 17,000 | 364 |
| 2000-12-12 | 361 | 363 | 361 | 363 | 10,000 | 363 |
| 2000-12-11 | 358 | 360 | 358 | 360 | 4,000 | 360 |
| 2000-12-08 | 341 | 361 | 341 | 357 | 30,000 | 357 |
| 2000-12-07 | 352 | 352 | 351 | 351 | 4,000 | 351 |
| 2000-12-06 | 362 | 370 | 362 | 365 | 24,000 | 365 |
| 2000-12-05 | 368 | 368 | 352 | 352 | 9,000 | 352 |
| 2000-12-04 | 350 | 350 | 349 | 350 | 26,000 | 350 |
| 2000-12-01 | 350 | 350 | 330 | 350 | 40,000 | 350 |
| 2000-11-30 | 350 | 350 | 349 | 350 | 15,000 | 350 |
| 2000-11-29 | 360 | 363 | 355 | 355 | 4,000 | 355 |
| 2000-11-28 | 369 | 369 | 360 | 360 | 3,000 | 360 |
| 2000-11-27 | 361 | 369 | 361 | 369 | 6,000 | 369 |
| 2000-11-24 | 374 | 374 | 355 | 355 | 17,000 | 355 |
| 2000-11-22 | 365 | 370 | 360 | 370 | 17,000 | 370 |
| 2000-11-21 | 360 | 365 | 360 | 360 | 5,000 | 360 |
| 2000-11-20 | 360 | 360 | 360 | 360 | 12,000 | 360 |
| 2000-11-17 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 2000-11-16 | 358 | 360 | 358 | 360 | 2,000 | 360 |
| 2000-11-15 | 373 | 373 | 356 | 356 | 56,000 | 356 |
| 2000-11-14 | 360 | 384 | 359 | 384 | 38,000 | 384 |
| 2000-11-13 | 365 | 365 | 360 | 360 | 6,000 | 360 |
| 2000-11-10 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2000-11-09 | 356 | 356 | 356 | 356 | 10,000 | 356 |
| 2000-11-08 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 2000-11-07 | 372 | 374 | 371 | 372 | 10,000 | 372 |
| 2000-11-06 | 350 | 372 | 350 | 372 | 17,000 | 372 |
| 2000-11-02 | 345 | 349 | 345 | 348 | 13,000 | 348 |
| 2000-11-01 | 334 | 343 | 334 | 343 | 4,000 | 343 |
| 2000-10-31 | 330 | 330 | 330 | 330 | 18,000 | 330 |
| 2000-10-30 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 2000-10-27 | 331 | 342 | 330 | 330 | 10,000 | 330 |
| 2000-10-26 | 338 | 338 | 330 | 338 | 13,000 | 338 |
| 2000-10-25 | 344 | 344 | 340 | 340 | 12,000 | 340 |
| 2000-10-24 | 330 | 340 | 330 | 340 | 14,000 | 340 |
| 2000-10-23 | 330 | 344 | 330 | 344 | 22,000 | 344 |
| 2000-10-20 | 369 | 369 | 347 | 352 | 14,000 | 352 |
| 2000-10-19 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2000-10-18 | 371 | 371 | 370 | 370 | 6,000 | 370 |
| 2000-10-17 | 370 | 371 | 370 | 371 | 5,000 | 371 |
| 2000-10-16 | 377 | 380 | 377 | 378 | 51,000 | 378 |
| 2000-10-13 | 368 | 368 | 365 | 367 | 9,000 | 367 |
| 2000-10-12 | 370 | 370 | 369 | 369 | 4,000 | 369 |
| 2000-10-11 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2000-10-10 | 380 | 380 | 370 | 371 | 7,000 | 371 |
| 2000-10-06 | 378 | 380 | 377 | 380 | 12,000 | 380 |
| 2000-10-05 | 382 | 382 | 379 | 380 | 11,000 | 380 |
| 2000-10-04 | 379 | 379 | 377 | 378 | 14,000 | 378 |
| 2000-10-03 | 382 | 382 | 379 | 379 | 6,000 | 379 |
| 2000-10-02 | 391 | 391 | 376 | 382 | 15,000 | 382 |
| 2000-09-29 | 370 | 390 | 370 | 390 | 26,000 | 390 |
| 2000-09-28 | 382 | 382 | 378 | 378 | 6,000 | 378 |
| 2000-09-27 | 381 | 382 | 379 | 382 | 4,000 | 382 |
| 2000-09-26 | 383 | 383 | 382 | 382 | 8,000 | 382 |
| 2000-09-25 | 382 | 383 | 380 | 382 | 32,000 | 382 |
| 2000-09-22 | 412 | 412 | 370 | 370 | 180,000 | 370 |
| 2000-09-21 | 412 | 412 | 411 | 412 | 37,000 | 412 |
| 2000-09-20 | 420 | 420 | 420 | 420 | 39,000 | 420 |
| 2000-09-19 | 402 | 439 | 402 | 439 | 13,000 | 439 |
| 2000-09-18 | 409 | 422 | 409 | 422 | 43,000 | 422 |
| 2000-09-14 | 402 | 409 | 400 | 409 | 13,000 | 409 |
| 2000-09-13 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 2000-09-12 | 399 | 409 | 399 | 400 | 9,000 | 400 |
| 2000-09-11 | 400 | 400 | 397 | 399 | 6,000 | 399 |
| 2000-09-08 | 395 | 398 | 395 | 398 | 11,000 | 398 |
| 2000-09-07 | 410 | 410 | 390 | 395 | 30,000 | 395 |
| 2000-09-06 | 418 | 418 | 417 | 417 | 3,000 | 417 |
| 2000-09-05 | 425 | 425 | 418 | 418 | 10,000 | 418 |
| 2000-09-04 | 412 | 412 | 408 | 410 | 8,000 | 410 |
| 2000-09-01 | 415 | 415 | 410 | 412 | 6,000 | 412 |
| 2000-08-31 | 435 | 435 | 415 | 415 | 4,000 | 415 |
| 2000-08-30 | 446 | 446 | 439 | 439 | 6,000 | 439 |
| 2000-08-29 | 446 | 446 | 432 | 446 | 12,000 | 446 |
| 2000-08-28 | 447 | 447 | 444 | 446 | 4,000 | 446 |
| 2000-08-25 | 438 | 440 | 429 | 439 | 31,000 | 439 |
| 2000-08-24 | 428 | 428 | 424 | 428 | 12,000 | 428 |
| 2000-08-23 | 425 | 430 | 425 | 428 | 5,000 | 428 |
| 2000-08-22 | 430 | 430 | 424 | 425 | 4,000 | 425 |
| 2000-08-21 | 429 | 429 | 422 | 424 | 6,000 | 424 |
| 2000-08-18 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2000-08-17 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2000-08-16 | 430 | 430 | 425 | 427 | 4,000 | 427 |
| 2000-08-15 | 430 | 430 | 430 | 430 | 43,000 | 430 |
| 2000-08-14 | 426 | 430 | 425 | 430 | 6,000 | 430 |
| 2000-08-11 | 425 | 426 | 422 | 422 | 4,000 | 422 |
| 2000-08-10 | 430 | 430 | 425 | 426 | 15,000 | 426 |
| 2000-08-09 | 425 | 429 | 421 | 429 | 6,000 | 429 |
| 2000-08-08 | 425 | 429 | 424 | 429 | 7,000 | 429 |
| 2000-08-07 | 420 | 424 | 420 | 424 | 4,000 | 424 |
| 2000-08-04 | 419 | 420 | 416 | 420 | 14,000 | 420 |
| 2000-08-03 | 414 | 417 | 414 | 417 | 2,000 | 417 |
| 2000-08-02 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2000-08-01 | 414 | 418 | 414 | 418 | 7,000 | 418 |
| 2000-07-31 | 420 | 420 | 412 | 412 | 11,000 | 412 |
| 2000-07-28 | 414 | 420 | 414 | 420 | 6,000 | 420 |
| 2000-07-27 | 414 | 416 | 414 | 415 | 8,000 | 415 |
| 2000-07-26 | 420 | 420 | 415 | 415 | 5,000 | 415 |
| 2000-07-25 | 420 | 420 | 415 | 420 | 18,000 | 420 |
| 2000-07-24 | 416 | 418 | 414 | 414 | 6,000 | 414 |
| 2000-07-21 | 413 | 416 | 413 | 416 | 6,000 | 416 |
| 2000-07-19 | 428 | 428 | 427 | 427 | 4,000 | 427 |
| 2000-07-18 | 429 | 429 | 424 | 428 | 21,000 | 428 |
| 2000-07-17 | 427 | 430 | 423 | 429 | 41,000 | 429 |
| 2000-07-14 | 406 | 412 | 406 | 412 | 7,000 | 412 |
| 2000-07-13 | 406 | 412 | 405 | 405 | 13,000 | 405 |
| 2000-07-12 | 419 | 420 | 417 | 420 | 5,000 | 420 |
| 2000-07-11 | 419 | 419 | 410 | 410 | 5,000 | 410 |
| 2000-07-10 | 403 | 420 | 403 | 420 | 15,000 | 420 |
| 2000-07-07 | 419 | 419 | 414 | 418 | 27,000 | 418 |
| 2000-07-06 | 415 | 420 | 410 | 419 | 32,000 | 419 |
| 2000-07-05 | 408 | 408 | 398 | 401 | 7,000 | 401 |
| 2000-07-04 | 391 | 399 | 391 | 399 | 10,000 | 399 |
| 2000-07-03 | 402 | 410 | 402 | 409 | 15,000 | 409 |
| 2000-06-30 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 2000-06-29 | 400 | 402 | 392 | 395 | 12,000 | 395 |
| 2000-06-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-06-27 | 390 | 400 | 390 | 400 | 11,000 | 400 |
| 2000-06-26 | 400 | 400 | 391 | 393 | 8,000 | 393 |
| 2000-06-23 | 410 | 410 | 400 | 400 | 17,000 | 400 |
| 2000-06-22 | 407 | 410 | 405 | 405 | 9,000 | 405 |
| 2000-06-21 | 409 | 409 | 401 | 401 | 11,000 | 401 |
| 2000-06-20 | 410 | 410 | 410 | 410 | 20,000 | 410 |
| 2000-06-19 | 411 | 425 | 410 | 425 | 7,000 | 425 |
| 2000-06-16 | 411 | 415 | 411 | 415 | 7,000 | 415 |
| 2000-06-15 | 420 | 425 | 420 | 420 | 73,000 | 420 |
| 2000-06-14 | 417 | 418 | 415 | 415 | 7,000 | 415 |
| 2000-06-13 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2000-06-12 | 417 | 418 | 417 | 417 | 4,000 | 417 |
| 2000-06-09 | 427 | 427 | 416 | 417 | 19,000 | 417 |
| 2000-06-08 | 416 | 416 | 405 | 407 | 9,000 | 407 |
| 2000-06-07 | 400 | 416 | 400 | 416 | 16,000 | 416 |
| 2000-06-06 | 405 | 405 | 401 | 401 | 4,000 | 401 |
| 2000-06-05 | 416 | 416 | 405 | 405 | 11,000 | 405 |
| 2000-06-02 | 402 | 415 | 402 | 415 | 12,000 | 415 |
| 2000-06-01 | 400 | 416 | 400 | 416 | 8,000 | 416 |
| 2000-05-31 | 414 | 414 | 413 | 413 | 3,000 | 413 |
| 2000-05-30 | 410 | 415 | 410 | 415 | 7,000 | 415 |
| 2000-05-29 | 407 | 407 | 402 | 402 | 6,000 | 402 |
| 2000-05-26 | 385 | 395 | 385 | 395 | 8,000 | 395 |
| 2000-05-25 | 420 | 420 | 411 | 411 | 12,000 | 411 |
| 2000-05-24 | 395 | 410 | 395 | 410 | 12,000 | 410 |
| 2000-05-23 | 387 | 394 | 387 | 393 | 9,000 | 393 |
| 2000-05-22 | 394 | 394 | 387 | 389 | 6,000 | 389 |
| 2000-05-19 | 407 | 407 | 393 | 393 | 14,000 | 393 |
| 2000-05-18 | 405 | 409 | 405 | 407 | 8,000 | 407 |
| 2000-05-17 | 430 | 430 | 405 | 405 | 3,000 | 405 |
| 2000-05-16 | 430 | 430 | 422 | 429 | 19,000 | 429 |
| 2000-05-15 | 403 | 424 | 403 | 419 | 56,000 | 419 |
| 2000-05-12 | 390 | 400 | 390 | 398 | 7,000 | 398 |
| 2000-05-11 | 400 | 400 | 390 | 390 | 15,000 | 390 |
| 2000-05-10 | 399 | 400 | 399 | 400 | 16,000 | 400 |
| 2000-05-09 | 398 | 398 | 390 | 398 | 4,000 | 398 |
| 2000-05-08 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2000-05-02 | 400 | 400 | 385 | 398 | 15,000 | 398 |
| 2000-05-01 | 372 | 385 | 372 | 385 | 8,000 | 385 |
| 2000-04-28 | 372 | 377 | 372 | 372 | 17,000 | 372 |
| 2000-04-27 | 381 | 381 | 381 | 381 | 3,000 | 381 |
| 2000-04-26 | 386 | 387 | 386 | 387 | 5,000 | 387 |
| 2000-04-25 | 399 | 399 | 385 | 386 | 19,000 | 386 |
| 2000-04-24 | 384 | 385 | 384 | 385 | 3,000 | 385 |
| 2000-04-21 | 399 | 399 | 384 | 384 | 5,000 | 384 |
| 2000-04-20 | 399 | 400 | 390 | 400 | 15,000 | 400 |
| 2000-04-19 | 399 | 399 | 390 | 390 | 4,000 | 390 |
| 2000-04-18 | 390 | 390 | 380 | 390 | 20,000 | 390 |
| 2000-04-17 | 380 | 390 | 380 | 390 | 52,000 | 390 |
| 2000-04-14 | 390 | 390 | 376 | 376 | 14,000 | 376 |
| 2000-04-13 | 375 | 376 | 375 | 375 | 4,000 | 375 |
| 2000-04-12 | 374 | 376 | 374 | 374 | 5,000 | 374 |
| 2000-04-11 | 371 | 374 | 371 | 374 | 19,000 | 374 |
| 2000-04-10 | 390 | 390 | 377 | 377 | 6,000 | 377 |
| 2000-04-07 | 390 | 395 | 390 | 390 | 20,000 | 390 |
| 2000-04-06 | 379 | 379 | 375 | 375 | 8,000 | 375 |
| 2000-04-05 | 378 | 379 | 366 | 379 | 11,000 | 379 |
| 2000-04-04 | 370 | 375 | 370 | 375 | 14,000 | 375 |
| 2000-04-03 | 360 | 363 | 358 | 363 | 15,000 | 363 |
| 2000-03-31 | 372 | 372 | 359 | 360 | 24,000 | 360 |
| 2000-03-30 | 370 | 380 | 370 | 372 | 22,000 | 372 |
| 2000-03-29 | 380 | 387 | 378 | 386 | 21,000 | 386 |
| 2000-03-28 | 365 | 379 | 365 | 379 | 8,000 | 379 |
| 2000-03-27 | 390 | 391 | 372 | 387 | 34,000 | 387 |
| 2000-03-24 | 400 | 400 | 380 | 380 | 20,000 | 380 |
| 2000-03-23 | 379 | 384 | 379 | 384 | 6,000 | 384 |
| 2000-03-22 | 383 | 394 | 383 | 393 | 6,000 | 393 |
| 2000-03-21 | 379 | 383 | 378 | 383 | 13,000 | 383 |
| 2000-03-17 | 400 | 400 | 386 | 386 | 13,000 | 386 |
| 2000-03-16 | 399 | 399 | 386 | 390 | 18,000 | 390 |
| 2000-03-15 | 385 | 400 | 385 | 400 | 44,000 | 400 |
| 2000-03-14 | 377 | 378 | 370 | 378 | 9,000 | 378 |
| 2000-03-13 | 360 | 377 | 360 | 377 | 11,000 | 377 |
| 2000-03-10 | 370 | 370 | 370 | 370 | 59,000 | 370 |
| 2000-03-09 | 357 | 364 | 356 | 364 | 8,000 | 364 |
| 2000-03-08 | 365 | 365 | 356 | 356 | 3,000 | 356 |
| 2000-03-07 | 368 | 370 | 367 | 370 | 10,000 | 370 |
| 2000-03-06 | 363 | 367 | 363 | 367 | 6,000 | 367 |
| 2000-03-03 | 366 | 368 | 363 | 363 | 9,000 | 363 |
| 2000-03-02 | 351 | 356 | 351 | 356 | 25,000 | 356 |
| 2000-03-01 | 362 | 362 | 353 | 358 | 20,000 | 358 |
| 2000-02-29 | 370 | 374 | 370 | 370 | 19,000 | 370 |
| 2000-02-28 | 370 | 375 | 370 | 375 | 6,000 | 375 |
| 2000-02-25 | 365 | 375 | 365 | 375 | 7,000 | 375 |
| 2000-02-24 | 362 | 377 | 362 | 377 | 7,000 | 377 |
| 2000-02-23 | 382 | 382 | 370 | 374 | 14,000 | 374 |
| 2000-02-22 | 361 | 370 | 361 | 362 | 6,000 | 362 |
| 2000-02-21 | 370 | 370 | 361 | 361 | 7,000 | 361 |
| 2000-02-18 | 364 | 380 | 364 | 372 | 7,000 | 372 |
| 2000-02-17 | 360 | 372 | 360 | 364 | 6,000 | 364 |
| 2000-02-16 | 364 | 369 | 361 | 361 | 14,000 | 361 |
| 2000-02-15 | 375 | 381 | 364 | 364 | 56,000 | 364 |
| 2000-02-14 | 356 | 358 | 356 | 358 | 8,000 | 358 |
| 2000-02-10 | 363 | 363 | 354 | 356 | 11,000 | 356 |
| 2000-02-09 | 355 | 360 | 355 | 355 | 10,000 | 355 |
| 2000-02-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-02-04 | 369 | 369 | 359 | 365 | 12,000 | 365 |
| 2000-02-03 | 358 | 365 | 356 | 356 | 5,000 | 356 |
| 2000-02-02 | 367 | 372 | 367 | 372 | 10,000 | 372 |
| 2000-02-01 | 360 | 360 | 352 | 352 | 6,000 | 352 |
| 2000-01-31 | 353 | 360 | 353 | 360 | 13,000 | 360 |
| 2000-01-28 | 362 | 362 | 353 | 353 | 4,000 | 353 |
| 2000-01-26 | 353 | 364 | 353 | 362 | 8,000 | 362 |
| 2000-01-25 | 379 | 379 | 378 | 378 | 10,000 | 378 |
| 2000-01-24 | 372 | 372 | 370 | 370 | 4,000 | 370 |
| 2000-01-21 | 383 | 383 | 380 | 380 | 2,000 | 380 |
| 2000-01-20 | 380 | 384 | 380 | 384 | 3,000 | 384 |
| 2000-01-19 | 373 | 380 | 373 | 380 | 4,000 | 380 |
| 2000-01-18 | 385 | 390 | 375 | 376 | 14,000 | 376 |
| 2000-01-17 | 360 | 390 | 360 | 390 | 40,000 | 390 |
| 2000-01-14 | 351 | 352 | 351 | 352 | 4,000 | 352 |
| 2000-01-13 | 350 | 351 | 350 | 350 | 8,000 | 350 |
| 2000-01-12 | 352 | 357 | 350 | 350 | 9,000 | 350 |
| 2000-01-11 | 345 | 362 | 345 | 362 | 6,000 | 362 |
| 2000-01-06 | 350 | 350 | 345 | 345 | 9,000 | 345 |
| 2000-01-05 | 366 | 366 | 350 | 350 | 14,000 | 350 |
| 2000-01-04 | 360 | 360 | 355 | 355 | 11,000 | 355 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
