8237 (株)松屋 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 408 | 418 | 408 | 418 | 3,000 | 418 |
| 2001-12-27 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2001-12-26 | 424 | 424 | 412 | 412 | 10,000 | 412 |
| 2001-12-25 | 429 | 429 | 421 | 423 | 17,000 | 423 |
| 2001-12-21 | 424 | 425 | 424 | 424 | 7,000 | 424 |
| 2001-12-20 | 425 | 425 | 422 | 424 | 21,000 | 424 |
| 2001-12-19 | 419 | 425 | 419 | 425 | 31,000 | 425 |
| 2001-12-18 | 408 | 419 | 408 | 419 | 24,000 | 419 |
| 2001-12-17 | 415 | 415 | 410 | 411 | 44,000 | 411 |
| 2001-12-14 | 412 | 415 | 411 | 415 | 59,000 | 415 |
| 2001-12-13 | 420 | 420 | 416 | 416 | 12,000 | 416 |
| 2001-12-12 | 419 | 421 | 419 | 419 | 17,000 | 419 |
| 2001-12-11 | 422 | 422 | 415 | 415 | 11,000 | 415 |
| 2001-12-10 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2001-12-07 | 419 | 420 | 417 | 417 | 4,000 | 417 |
| 2001-12-06 | 425 | 425 | 420 | 420 | 26,000 | 420 |
| 2001-12-05 | 410 | 417 | 410 | 417 | 11,000 | 417 |
| 2001-12-04 | 398 | 405 | 392 | 405 | 35,000 | 405 |
| 2001-12-03 | 404 | 410 | 395 | 398 | 8,000 | 398 |
| 2001-11-30 | 420 | 420 | 414 | 414 | 2,000 | 414 |
| 2001-11-29 | 411 | 414 | 411 | 412 | 4,000 | 412 |
| 2001-11-28 | 419 | 419 | 416 | 416 | 3,000 | 416 |
| 2001-11-27 | 423 | 423 | 421 | 421 | 8,000 | 421 |
| 2001-11-26 | 405 | 424 | 405 | 424 | 12,000 | 424 |
| 2001-11-22 | 424 | 424 | 421 | 422 | 17,000 | 422 |
| 2001-11-21 | 413 | 419 | 413 | 418 | 4,000 | 418 |
| 2001-11-20 | 416 | 418 | 416 | 416 | 6,000 | 416 |
| 2001-11-19 | 415 | 417 | 415 | 417 | 12,000 | 417 |
| 2001-11-16 | 423 | 424 | 418 | 418 | 13,000 | 418 |
| 2001-11-15 | 419 | 424 | 411 | 423 | 62,000 | 423 |
| 2001-11-14 | 410 | 410 | 409 | 410 | 17,000 | 410 |
| 2001-11-13 | 410 | 410 | 405 | 409 | 8,000 | 409 |
| 2001-11-12 | 407 | 408 | 406 | 406 | 8,000 | 406 |
| 2001-11-09 | 410 | 410 | 405 | 405 | 6,000 | 405 |
| 2001-11-08 | 410 | 410 | 407 | 410 | 8,000 | 410 |
| 2001-11-07 | 410 | 410 | 406 | 410 | 15,000 | 410 |
| 2001-11-06 | 423 | 423 | 402 | 410 | 14,000 | 410 |
| 2001-11-05 | 416 | 420 | 413 | 418 | 40,000 | 418 |
| 2001-11-02 | 394 | 412 | 392 | 412 | 36,000 | 412 |
| 2001-11-01 | 387 | 389 | 383 | 389 | 27,000 | 389 |
| 2001-10-31 | 370 | 377 | 370 | 377 | 9,000 | 377 |
| 2001-10-30 | 392 | 392 | 365 | 365 | 29,000 | 365 |
| 2001-10-29 | 395 | 395 | 393 | 393 | 12,000 | 393 |
| 2001-10-26 | 397 | 397 | 395 | 395 | 28,000 | 395 |
| 2001-10-25 | 395 | 396 | 394 | 396 | 40,000 | 396 |
| 2001-10-24 | 395 | 395 | 393 | 393 | 19,000 | 393 |
| 2001-10-23 | 389 | 394 | 389 | 394 | 23,000 | 394 |
| 2001-10-22 | 395 | 398 | 388 | 388 | 10,000 | 388 |
| 2001-10-19 | 391 | 391 | 390 | 391 | 3,000 | 391 |
| 2001-10-18 | 397 | 397 | 390 | 390 | 12,000 | 390 |
| 2001-10-17 | 416 | 416 | 405 | 410 | 11,000 | 410 |
| 2001-10-16 | 425 | 426 | 413 | 415 | 24,000 | 415 |
| 2001-10-15 | 410 | 425 | 410 | 425 | 43,000 | 425 |
| 2001-10-12 | 405 | 408 | 405 | 408 | 5,000 | 408 |
| 2001-10-11 | 402 | 408 | 402 | 407 | 12,000 | 407 |
| 2001-10-10 | 403 | 408 | 401 | 401 | 13,000 | 401 |
| 2001-10-09 | 416 | 416 | 401 | 403 | 12,000 | 403 |
| 2001-10-05 | 425 | 425 | 401 | 401 | 16,000 | 401 |
| 2001-10-04 | 410 | 420 | 410 | 420 | 20,000 | 420 |
| 2001-10-03 | 409 | 410 | 408 | 408 | 11,000 | 408 |
| 2001-10-02 | 404 | 405 | 389 | 405 | 14,000 | 405 |
| 2001-10-01 | 365 | 405 | 365 | 405 | 29,000 | 405 |
| 2001-09-28 | 397 | 405 | 392 | 404 | 16,000 | 404 |
| 2001-09-27 | 378 | 382 | 378 | 382 | 2,000 | 382 |
| 2001-09-26 | 370 | 377 | 370 | 377 | 5,000 | 377 |
| 2001-09-25 | 405 | 405 | 379 | 379 | 9,000 | 379 |
| 2001-09-21 | 377 | 377 | 377 | 377 | 4,000 | 377 |
| 2001-09-20 | 395 | 402 | 382 | 382 | 23,000 | 382 |
| 2001-09-19 | 375 | 394 | 375 | 393 | 17,000 | 393 |
| 2001-09-18 | 369 | 380 | 369 | 380 | 20,000 | 380 |
| 2001-09-17 | 360 | 364 | 360 | 360 | 17,000 | 360 |
| 2001-09-14 | 353 | 353 | 347 | 351 | 30,000 | 351 |
| 2001-09-13 | 343 | 353 | 342 | 343 | 10,000 | 343 |
| 2001-09-12 | 350 | 355 | 343 | 343 | 8,000 | 343 |
| 2001-09-11 | 355 | 365 | 355 | 365 | 8,000 | 365 |
| 2001-09-10 | 380 | 380 | 373 | 375 | 7,000 | 375 |
| 2001-09-07 | 383 | 383 | 380 | 380 | 4,000 | 380 |
| 2001-09-06 | 383 | 384 | 383 | 383 | 12,000 | 383 |
| 2001-09-05 | 393 | 393 | 389 | 389 | 7,000 | 389 |
| 2001-09-04 | 385 | 385 | 383 | 383 | 9,000 | 383 |
| 2001-09-03 | 398 | 398 | 386 | 386 | 10,000 | 386 |
| 2001-08-31 | 399 | 399 | 395 | 398 | 12,000 | 398 |
| 2001-08-30 | 403 | 403 | 399 | 402 | 11,000 | 402 |
| 2001-08-29 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2001-08-28 | 403 | 403 | 398 | 403 | 13,000 | 403 |
| 2001-08-27 | 399 | 405 | 399 | 405 | 7,000 | 405 |
| 2001-08-24 | 405 | 405 | 395 | 400 | 20,000 | 400 |
| 2001-08-23 | 401 | 402 | 393 | 393 | 8,000 | 393 |
| 2001-08-22 | 403 | 403 | 395 | 396 | 13,000 | 396 |
| 2001-08-21 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 2001-08-20 | 391 | 392 | 388 | 388 | 13,000 | 388 |
| 2001-08-17 | 406 | 406 | 390 | 390 | 12,000 | 390 |
| 2001-08-16 | 409 | 409 | 395 | 395 | 17,000 | 395 |
| 2001-08-15 | 390 | 404 | 390 | 404 | 30,000 | 404 |
| 2001-08-14 | 390 | 390 | 382 | 390 | 8,000 | 390 |
| 2001-08-13 | 393 | 393 | 388 | 388 | 2,000 | 388 |
| 2001-08-10 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2001-08-09 | 398 | 398 | 385 | 389 | 7,000 | 389 |
| 2001-08-08 | 398 | 398 | 398 | 398 | 4,000 | 398 |
| 2001-08-07 | 389 | 393 | 389 | 393 | 3,000 | 393 |
| 2001-08-06 | 385 | 387 | 385 | 387 | 2,000 | 387 |
| 2001-08-03 | 399 | 399 | 387 | 387 | 9,000 | 387 |
| 2001-08-02 | 396 | 398 | 396 | 398 | 7,000 | 398 |
| 2001-08-01 | 395 | 396 | 393 | 396 | 6,000 | 396 |
| 2001-07-31 | 381 | 392 | 381 | 392 | 8,000 | 392 |
| 2001-07-30 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-07-27 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2001-07-26 | 395 | 398 | 385 | 386 | 11,000 | 386 |
| 2001-07-25 | 398 | 398 | 390 | 394 | 35,000 | 394 |
| 2001-07-24 | 400 | 400 | 394 | 398 | 14,000 | 398 |
| 2001-07-23 | 396 | 396 | 390 | 393 | 19,000 | 393 |
| 2001-07-19 | 399 | 399 | 399 | 399 | 6,000 | 399 |
| 2001-07-18 | 393 | 400 | 393 | 399 | 9,000 | 399 |
| 2001-07-17 | 399 | 399 | 395 | 396 | 4,000 | 396 |
| 2001-07-16 | 400 | 405 | 395 | 395 | 46,000 | 395 |
| 2001-07-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-07-12 | 403 | 403 | 399 | 400 | 7,000 | 400 |
| 2001-07-11 | 390 | 394 | 388 | 388 | 10,000 | 388 |
| 2001-07-10 | 388 | 392 | 388 | 390 | 8,000 | 390 |
| 2001-07-09 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2001-07-06 | 410 | 410 | 410 | 410 | 22,000 | 410 |
| 2001-07-05 | 410 | 410 | 409 | 410 | 18,000 | 410 |
| 2001-07-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-07-03 | 387 | 405 | 387 | 405 | 6,000 | 405 |
| 2001-07-02 | 415 | 415 | 405 | 405 | 5,000 | 405 |
| 2001-06-29 | 409 | 419 | 409 | 410 | 17,000 | 410 |
| 2001-06-28 | 394 | 410 | 394 | 409 | 13,000 | 409 |
| 2001-06-27 | 404 | 404 | 387 | 387 | 5,000 | 387 |
| 2001-06-26 | 410 | 410 | 400 | 404 | 13,000 | 404 |
| 2001-06-25 | 401 | 415 | 400 | 413 | 30,000 | 413 |
| 2001-06-22 | 394 | 400 | 393 | 400 | 15,000 | 400 |
| 2001-06-21 | 393 | 393 | 390 | 390 | 5,000 | 390 |
| 2001-06-20 | 390 | 393 | 390 | 393 | 10,000 | 393 |
| 2001-06-19 | 382 | 384 | 382 | 384 | 2,000 | 384 |
| 2001-06-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-06-15 | 385 | 385 | 381 | 383 | 69,000 | 383 |
| 2001-06-14 | 383 | 393 | 383 | 385 | 22,000 | 385 |
| 2001-06-13 | 385 | 385 | 382 | 382 | 2,000 | 382 |
| 2001-06-12 | 386 | 386 | 385 | 385 | 12,000 | 385 |
| 2001-06-11 | 384 | 394 | 384 | 386 | 3,000 | 386 |
| 2001-06-08 | 395 | 395 | 394 | 394 | 77,000 | 394 |
| 2001-06-07 | 390 | 390 | 379 | 390 | 22,000 | 390 |
| 2001-06-06 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 2001-06-05 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2001-06-04 | 411 | 411 | 401 | 401 | 6,000 | 401 |
| 2001-06-01 | 410 | 412 | 410 | 412 | 3,000 | 412 |
| 2001-05-31 | 413 | 415 | 410 | 410 | 7,000 | 410 |
| 2001-05-30 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2001-05-29 | 413 | 419 | 413 | 419 | 4,000 | 419 |
| 2001-05-28 | 419 | 420 | 416 | 416 | 6,000 | 416 |
| 2001-05-25 | 420 | 420 | 415 | 419 | 13,000 | 419 |
| 2001-05-24 | 416 | 420 | 416 | 420 | 4,000 | 420 |
| 2001-05-23 | 424 | 426 | 415 | 417 | 13,000 | 417 |
| 2001-05-22 | 425 | 425 | 424 | 424 | 5,000 | 424 |
| 2001-05-21 | 426 | 426 | 426 | 426 | 5,000 | 426 |
| 2001-05-18 | 424 | 429 | 422 | 429 | 6,000 | 429 |
| 2001-05-17 | 430 | 430 | 415 | 415 | 4,000 | 415 |
| 2001-05-16 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 2001-05-15 | 426 | 426 | 425 | 426 | 46,000 | 426 |
| 2001-05-14 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2001-05-11 | 433 | 433 | 422 | 422 | 10,000 | 422 |
| 2001-05-10 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2001-05-09 | 430 | 435 | 420 | 430 | 8,000 | 430 |
| 2001-05-08 | 410 | 414 | 410 | 414 | 13,000 | 414 |
| 2001-05-07 | 449 | 449 | 435 | 435 | 15,000 | 435 |
| 2001-05-02 | 444 | 444 | 432 | 438 | 9,000 | 438 |
| 2001-05-01 | 450 | 450 | 435 | 450 | 8,000 | 450 |
| 2001-04-27 | 460 | 460 | 443 | 445 | 8,000 | 445 |
| 2001-04-26 | 442 | 470 | 442 | 459 | 38,000 | 459 |
| 2001-04-25 | 425 | 440 | 412 | 440 | 78,000 | 440 |
| 2001-04-24 | 423 | 423 | 418 | 418 | 10,000 | 418 |
| 2001-04-23 | 424 | 424 | 409 | 423 | 11,000 | 423 |
| 2001-04-20 | 401 | 424 | 401 | 424 | 13,000 | 424 |
| 2001-04-19 | 405 | 420 | 401 | 401 | 20,000 | 401 |
| 2001-04-18 | 421 | 421 | 408 | 408 | 11,000 | 408 |
| 2001-04-17 | 423 | 428 | 420 | 421 | 17,000 | 421 |
| 2001-04-16 | 401 | 420 | 401 | 419 | 44,000 | 419 |
| 2001-04-13 | 392 | 399 | 392 | 399 | 6,000 | 399 |
| 2001-04-12 | 398 | 400 | 390 | 392 | 10,000 | 392 |
| 2001-04-11 | 386 | 400 | 386 | 398 | 5,000 | 398 |
| 2001-04-10 | 390 | 390 | 386 | 386 | 9,000 | 386 |
| 2001-04-09 | 400 | 406 | 395 | 395 | 4,000 | 395 |
| 2001-04-06 | 397 | 408 | 397 | 408 | 12,000 | 408 |
| 2001-04-05 | 400 | 410 | 399 | 400 | 20,000 | 400 |
| 2001-04-04 | 388 | 399 | 388 | 399 | 9,000 | 399 |
| 2001-04-03 | 372 | 389 | 372 | 378 | 7,000 | 378 |
| 2001-04-02 | 375 | 375 | 370 | 372 | 14,000 | 372 |
| 2001-03-30 | 388 | 410 | 370 | 370 | 22,000 | 370 |
| 2001-03-29 | 403 | 410 | 403 | 403 | 10,000 | 403 |
| 2001-03-28 | 399 | 415 | 395 | 395 | 27,000 | 395 |
| 2001-03-27 | 398 | 415 | 398 | 398 | 19,000 | 398 |
| 2001-03-26 | 384 | 390 | 384 | 390 | 24,000 | 390 |
| 2001-03-23 | 379 | 379 | 360 | 370 | 42,000 | 370 |
| 2001-03-22 | 365 | 382 | 365 | 382 | 22,000 | 382 |
| 2001-03-21 | 350 | 364 | 350 | 364 | 14,000 | 364 |
| 2001-03-19 | 342 | 352 | 342 | 342 | 6,000 | 342 |
| 2001-03-16 | 350 | 355 | 347 | 347 | 6,000 | 347 |
| 2001-03-15 | 339 | 349 | 334 | 349 | 67,000 | 349 |
| 2001-03-14 | 343 | 343 | 332 | 340 | 17,000 | 340 |
| 2001-03-13 | 341 | 344 | 333 | 344 | 18,000 | 344 |
| 2001-03-12 | 346 | 346 | 338 | 338 | 11,000 | 338 |
| 2001-03-09 | 341 | 349 | 336 | 336 | 51,000 | 336 |
| 2001-03-08 | 341 | 342 | 340 | 341 | 6,000 | 341 |
| 2001-03-07 | 357 | 357 | 340 | 340 | 8,000 | 340 |
| 2001-03-06 | 345 | 350 | 342 | 350 | 10,000 | 350 |
| 2001-03-05 | 354 | 354 | 345 | 346 | 8,000 | 346 |
| 2001-03-02 | 345 | 345 | 340 | 340 | 11,000 | 340 |
| 2001-03-01 | 356 | 356 | 348 | 348 | 5,000 | 348 |
| 2001-02-28 | 355 | 355 | 354 | 354 | 9,000 | 354 |
| 2001-02-27 | 351 | 351 | 349 | 351 | 7,000 | 351 |
| 2001-02-26 | 351 | 351 | 349 | 350 | 11,000 | 350 |
| 2001-02-23 | 351 | 351 | 349 | 351 | 17,000 | 351 |
| 2001-02-22 | 356 | 364 | 350 | 363 | 21,000 | 363 |
| 2001-02-21 | 356 | 356 | 356 | 356 | 30,000 | 356 |
| 2001-02-20 | 355 | 356 | 355 | 356 | 19,000 | 356 |
| 2001-02-19 | 356 | 356 | 350 | 351 | 9,000 | 351 |
| 2001-02-16 | 356 | 356 | 355 | 355 | 4,000 | 355 |
| 2001-02-15 | 356 | 360 | 351 | 356 | 59,000 | 356 |
| 2001-02-14 | 350 | 355 | 350 | 351 | 9,000 | 351 |
| 2001-02-13 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2001-02-09 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-02-08 | 340 | 341 | 340 | 340 | 7,000 | 340 |
| 2001-02-07 | 342 | 342 | 340 | 340 | 5,000 | 340 |
| 2001-02-06 | 348 | 348 | 340 | 341 | 5,000 | 341 |
| 2001-02-05 | 353 | 353 | 340 | 340 | 24,000 | 340 |
| 2001-02-02 | 340 | 341 | 340 | 340 | 35,000 | 340 |
| 2001-02-01 | 350 | 350 | 340 | 340 | 47,000 | 340 |
| 2001-01-31 | 349 | 360 | 349 | 360 | 7,000 | 360 |
| 2001-01-30 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 2001-01-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-01-26 | 357 | 357 | 350 | 350 | 9,000 | 350 |
| 2001-01-25 | 360 | 360 | 359 | 359 | 11,000 | 359 |
| 2001-01-24 | 352 | 353 | 351 | 351 | 6,000 | 351 |
| 2001-01-23 | 347 | 352 | 347 | 351 | 20,000 | 351 |
| 2001-01-22 | 359 | 360 | 359 | 360 | 13,000 | 360 |
| 2001-01-19 | 360 | 360 | 360 | 360 | 12,000 | 360 |
| 2001-01-18 | 360 | 360 | 358 | 360 | 19,000 | 360 |
| 2001-01-17 | 370 | 370 | 362 | 367 | 8,000 | 367 |
| 2001-01-16 | 365 | 370 | 365 | 370 | 15,000 | 370 |
| 2001-01-15 | 362 | 368 | 358 | 358 | 49,000 | 358 |
| 2001-01-12 | 356 | 357 | 352 | 357 | 9,000 | 357 |
| 2001-01-11 | 360 | 360 | 356 | 356 | 8,000 | 356 |
| 2001-01-10 | 360 | 360 | 351 | 351 | 7,000 | 351 |
| 2001-01-09 | 358 | 360 | 358 | 360 | 4,000 | 360 |
| 2001-01-05 | 370 | 370 | 358 | 358 | 11,000 | 358 |
| 2001-01-04 | 370 | 370 | 349 | 349 | 5,000 | 349 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
