8237 (株)松屋 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 394 | 394 | 389 | 389 | 9,000 | 389 |
| 2002-12-27 | 385 | 389 | 384 | 389 | 32,000 | 389 |
| 2002-12-26 | 385 | 385 | 385 | 385 | 12,000 | 385 |
| 2002-12-25 | 380 | 386 | 380 | 380 | 239,000 | 380 |
| 2002-12-24 | 392 | 397 | 391 | 393 | 94,000 | 393 |
| 2002-12-20 | 392 | 395 | 392 | 392 | 22,000 | 392 |
| 2002-12-19 | 385 | 387 | 383 | 387 | 16,000 | 387 |
| 2002-12-18 | 407 | 407 | 395 | 395 | 268,000 | 395 |
| 2002-12-17 | 407 | 409 | 405 | 405 | 35,000 | 405 |
| 2002-12-16 | 402 | 408 | 402 | 405 | 34,000 | 405 |
| 2002-12-13 | 410 | 410 | 400 | 400 | 170,000 | 400 |
| 2002-12-12 | 416 | 416 | 399 | 410 | 32,000 | 410 |
| 2002-12-11 | 416 | 418 | 416 | 417 | 8,000 | 417 |
| 2002-12-10 | 417 | 420 | 417 | 419 | 22,000 | 419 |
| 2002-12-09 | 418 | 419 | 413 | 419 | 7,000 | 419 |
| 2002-12-06 | 418 | 418 | 416 | 418 | 26,000 | 418 |
| 2002-12-05 | 416 | 417 | 415 | 417 | 10,000 | 417 |
| 2002-12-04 | 419 | 421 | 418 | 421 | 15,000 | 421 |
| 2002-12-03 | 423 | 425 | 417 | 419 | 13,000 | 419 |
| 2002-12-02 | 419 | 426 | 419 | 423 | 18,000 | 423 |
| 2002-11-29 | 401 | 425 | 401 | 425 | 50,000 | 425 |
| 2002-11-28 | 422 | 424 | 420 | 420 | 15,000 | 420 |
| 2002-11-27 | 420 | 427 | 415 | 421 | 23,000 | 421 |
| 2002-11-26 | 421 | 429 | 421 | 425 | 12,000 | 425 |
| 2002-11-25 | 410 | 420 | 409 | 420 | 62,000 | 420 |
| 2002-11-22 | 408 | 408 | 402 | 407 | 16,000 | 407 |
| 2002-11-21 | 400 | 408 | 400 | 408 | 14,000 | 408 |
| 2002-11-20 | 388 | 404 | 387 | 400 | 23,000 | 400 |
| 2002-11-19 | 405 | 405 | 396 | 396 | 19,000 | 396 |
| 2002-11-18 | 406 | 410 | 405 | 406 | 32,000 | 406 |
| 2002-11-15 | 403 | 405 | 403 | 405 | 21,000 | 405 |
| 2002-11-14 | 401 | 404 | 401 | 402 | 5,000 | 402 |
| 2002-11-13 | 405 | 406 | 404 | 405 | 8,000 | 405 |
| 2002-11-12 | 402 | 410 | 387 | 410 | 17,000 | 410 |
| 2002-11-11 | 406 | 406 | 397 | 397 | 12,000 | 397 |
| 2002-11-08 | 405 | 409 | 404 | 409 | 12,000 | 409 |
| 2002-11-07 | 403 | 405 | 401 | 405 | 11,000 | 405 |
| 2002-11-06 | 405 | 405 | 402 | 402 | 27,000 | 402 |
| 2002-11-05 | 403 | 405 | 403 | 405 | 18,000 | 405 |
| 2002-11-01 | 403 | 403 | 399 | 403 | 8,000 | 403 |
| 2002-10-31 | 399 | 404 | 399 | 402 | 7,000 | 402 |
| 2002-10-30 | 404 | 405 | 401 | 401 | 15,000 | 401 |
| 2002-10-29 | 404 | 405 | 404 | 404 | 4,000 | 404 |
| 2002-10-28 | 400 | 400 | 397 | 400 | 8,000 | 400 |
| 2002-10-25 | 400 | 400 | 396 | 400 | 30,000 | 400 |
| 2002-10-24 | 399 | 400 | 398 | 400 | 9,000 | 400 |
| 2002-10-23 | 398 | 400 | 398 | 400 | 8,000 | 400 |
| 2002-10-22 | 401 | 401 | 396 | 399 | 7,000 | 399 |
| 2002-10-21 | 400 | 404 | 400 | 400 | 10,000 | 400 |
| 2002-10-18 | 400 | 400 | 396 | 400 | 7,000 | 400 |
| 2002-10-17 | 400 | 400 | 399 | 399 | 5,000 | 399 |
| 2002-10-16 | 405 | 405 | 403 | 403 | 31,000 | 403 |
| 2002-10-15 | 405 | 410 | 402 | 405 | 31,000 | 405 |
| 2002-10-11 | 387 | 400 | 384 | 400 | 15,000 | 400 |
| 2002-10-10 | 370 | 377 | 364 | 377 | 21,000 | 377 |
| 2002-10-09 | 371 | 372 | 371 | 372 | 4,000 | 372 |
| 2002-10-08 | 380 | 380 | 374 | 376 | 8,000 | 376 |
| 2002-10-07 | 399 | 399 | 390 | 390 | 10,000 | 390 |
| 2002-10-04 | 400 | 400 | 397 | 400 | 9,000 | 400 |
| 2002-10-03 | 398 | 400 | 398 | 399 | 14,000 | 399 |
| 2002-10-02 | 400 | 400 | 398 | 400 | 9,000 | 400 |
| 2002-10-01 | 400 | 402 | 396 | 401 | 23,000 | 401 |
| 2002-09-30 | 409 | 409 | 404 | 409 | 12,000 | 409 |
| 2002-09-27 | 411 | 411 | 401 | 407 | 35,000 | 407 |
| 2002-09-26 | 380 | 393 | 380 | 391 | 15,000 | 391 |
| 2002-09-25 | 378 | 383 | 378 | 380 | 20,000 | 380 |
| 2002-09-24 | 374 | 378 | 373 | 378 | 15,000 | 378 |
| 2002-09-20 | 371 | 382 | 371 | 376 | 29,000 | 376 |
| 2002-09-19 | 349 | 374 | 349 | 370 | 22,000 | 370 |
| 2002-09-18 | 353 | 354 | 337 | 344 | 19,000 | 344 |
| 2002-09-17 | 340 | 354 | 335 | 354 | 85,000 | 354 |
| 2002-09-13 | 320 | 330 | 320 | 325 | 169,000 | 325 |
| 2002-09-12 | 349 | 350 | 345 | 350 | 22,000 | 350 |
| 2002-09-11 | 346 | 350 | 344 | 344 | 9,000 | 344 |
| 2002-09-10 | 355 | 355 | 340 | 345 | 24,000 | 345 |
| 2002-09-09 | 346 | 348 | 345 | 345 | 13,000 | 345 |
| 2002-09-06 | 336 | 346 | 336 | 346 | 8,000 | 346 |
| 2002-09-05 | 328 | 336 | 324 | 336 | 59,000 | 336 |
| 2002-09-04 | 359 | 359 | 328 | 328 | 45,000 | 328 |
| 2002-09-03 | 358 | 372 | 352 | 358 | 94,000 | 358 |
| 2002-09-02 | 408 | 408 | 352 | 352 | 50,000 | 352 |
| 2002-08-30 | 399 | 399 | 390 | 394 | 8,000 | 394 |
| 2002-08-29 | 391 | 394 | 389 | 389 | 17,000 | 389 |
| 2002-08-28 | 404 | 404 | 400 | 400 | 16,000 | 400 |
| 2002-08-27 | 413 | 413 | 405 | 407 | 9,000 | 407 |
| 2002-08-26 | 411 | 414 | 404 | 411 | 50,000 | 411 |
| 2002-08-23 | 406 | 412 | 404 | 404 | 23,000 | 404 |
| 2002-08-22 | 408 | 408 | 405 | 405 | 15,000 | 405 |
| 2002-08-21 | 417 | 417 | 408 | 408 | 10,000 | 408 |
| 2002-08-20 | 417 | 417 | 412 | 412 | 10,000 | 412 |
| 2002-08-19 | 416 | 417 | 415 | 416 | 23,000 | 416 |
| 2002-08-16 | 417 | 418 | 415 | 416 | 11,000 | 416 |
| 2002-08-15 | 408 | 415 | 408 | 412 | 38,000 | 412 |
| 2002-08-14 | 412 | 414 | 412 | 412 | 4,000 | 412 |
| 2002-08-13 | 407 | 412 | 406 | 407 | 13,000 | 407 |
| 2002-08-12 | 420 | 420 | 408 | 408 | 12,000 | 408 |
| 2002-08-09 | 414 | 420 | 413 | 419 | 22,000 | 419 |
| 2002-08-08 | 414 | 414 | 410 | 410 | 3,000 | 410 |
| 2002-08-07 | 409 | 409 | 406 | 406 | 2,000 | 406 |
| 2002-08-06 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2002-08-05 | 418 | 418 | 414 | 414 | 8,000 | 414 |
| 2002-08-02 | 408 | 410 | 408 | 408 | 13,000 | 408 |
| 2002-08-01 | 402 | 408 | 402 | 408 | 5,000 | 408 |
| 2002-07-31 | 402 | 403 | 402 | 402 | 16,000 | 402 |
| 2002-07-30 | 406 | 407 | 402 | 404 | 24,000 | 404 |
| 2002-07-29 | 411 | 411 | 400 | 404 | 40,000 | 404 |
| 2002-07-26 | 430 | 430 | 410 | 410 | 13,000 | 410 |
| 2002-07-25 | 450 | 450 | 430 | 430 | 12,000 | 430 |
| 2002-07-24 | 433 | 435 | 430 | 431 | 13,000 | 431 |
| 2002-07-23 | 446 | 446 | 432 | 432 | 5,000 | 432 |
| 2002-07-22 | 435 | 458 | 435 | 446 | 27,000 | 446 |
| 2002-07-19 | 459 | 465 | 428 | 465 | 25,000 | 465 |
| 2002-07-18 | 438 | 485 | 438 | 479 | 48,000 | 479 |
| 2002-07-17 | 435 | 438 | 425 | 438 | 25,000 | 438 |
| 2002-07-16 | 423 | 429 | 423 | 425 | 41,000 | 425 |
| 2002-07-15 | 420 | 425 | 420 | 424 | 16,000 | 424 |
| 2002-07-12 | 425 | 425 | 419 | 419 | 6,000 | 419 |
| 2002-07-11 | 421 | 422 | 420 | 420 | 5,000 | 420 |
| 2002-07-10 | 437 | 437 | 421 | 421 | 4,000 | 421 |
| 2002-07-09 | 420 | 437 | 418 | 437 | 7,000 | 437 |
| 2002-07-08 | 440 | 440 | 418 | 418 | 9,000 | 418 |
| 2002-07-05 | 448 | 451 | 443 | 446 | 36,000 | 446 |
| 2002-07-04 | 438 | 438 | 433 | 433 | 6,000 | 433 |
| 2002-07-03 | 410 | 442 | 410 | 439 | 25,000 | 439 |
| 2002-07-02 | 410 | 410 | 404 | 410 | 5,000 | 410 |
| 2002-07-01 | 406 | 410 | 404 | 409 | 13,000 | 409 |
| 2002-06-28 | 407 | 412 | 406 | 406 | 14,000 | 406 |
| 2002-06-27 | 409 | 412 | 408 | 409 | 13,000 | 409 |
| 2002-06-26 | 425 | 425 | 411 | 411 | 10,000 | 411 |
| 2002-06-25 | 436 | 436 | 430 | 430 | 19,000 | 430 |
| 2002-06-24 | 416 | 421 | 416 | 421 | 9,000 | 421 |
| 2002-06-21 | 413 | 416 | 412 | 416 | 13,000 | 416 |
| 2002-06-20 | 411 | 412 | 410 | 412 | 6,000 | 412 |
| 2002-06-19 | 412 | 412 | 410 | 410 | 14,000 | 410 |
| 2002-06-18 | 409 | 412 | 409 | 411 | 26,000 | 411 |
| 2002-06-17 | 415 | 416 | 412 | 412 | 36,000 | 412 |
| 2002-06-14 | 421 | 424 | 415 | 415 | 114,000 | 415 |
| 2002-06-13 | 420 | 430 | 420 | 421 | 13,000 | 421 |
| 2002-06-12 | 438 | 438 | 429 | 429 | 8,000 | 429 |
| 2002-06-11 | 416 | 423 | 416 | 423 | 6,000 | 423 |
| 2002-06-10 | 431 | 431 | 415 | 415 | 9,000 | 415 |
| 2002-06-07 | 430 | 430 | 416 | 416 | 7,000 | 416 |
| 2002-06-06 | 437 | 439 | 421 | 425 | 36,000 | 425 |
| 2002-06-05 | 450 | 450 | 437 | 437 | 21,000 | 437 |
| 2002-06-04 | 466 | 466 | 448 | 450 | 21,000 | 450 |
| 2002-06-03 | 468 | 468 | 466 | 466 | 9,000 | 466 |
| 2002-05-31 | 463 | 467 | 462 | 467 | 10,000 | 467 |
| 2002-05-30 | 444 | 465 | 444 | 465 | 25,000 | 465 |
| 2002-05-29 | 467 | 467 | 460 | 463 | 10,000 | 463 |
| 2002-05-28 | 454 | 469 | 454 | 469 | 11,000 | 469 |
| 2002-05-27 | 469 | 469 | 446 | 449 | 31,000 | 449 |
| 2002-05-24 | 451 | 469 | 451 | 469 | 36,000 | 469 |
| 2002-05-23 | 432 | 450 | 430 | 450 | 68,000 | 450 |
| 2002-05-22 | 428 | 430 | 428 | 430 | 7,000 | 430 |
| 2002-05-21 | 424 | 426 | 420 | 426 | 8,000 | 426 |
| 2002-05-20 | 417 | 421 | 417 | 421 | 17,000 | 421 |
| 2002-05-17 | 415 | 417 | 414 | 415 | 24,000 | 415 |
| 2002-05-16 | 411 | 415 | 403 | 415 | 20,000 | 415 |
| 2002-05-15 | 411 | 414 | 410 | 410 | 16,000 | 410 |
| 2002-05-14 | 411 | 415 | 410 | 411 | 9,000 | 411 |
| 2002-05-13 | 404 | 409 | 403 | 406 | 6,000 | 406 |
| 2002-05-10 | 401 | 408 | 400 | 403 | 25,000 | 403 |
| 2002-05-09 | 419 | 419 | 415 | 415 | 3,000 | 415 |
| 2002-05-08 | 410 | 411 | 402 | 402 | 8,000 | 402 |
| 2002-05-07 | 406 | 407 | 401 | 404 | 6,000 | 404 |
| 2002-05-02 | 409 | 410 | 409 | 410 | 6,000 | 410 |
| 2002-05-01 | 402 | 405 | 401 | 401 | 9,000 | 401 |
| 2002-04-30 | 410 | 410 | 403 | 404 | 12,000 | 404 |
| 2002-04-26 | 408 | 412 | 405 | 407 | 15,000 | 407 |
| 2002-04-25 | 417 | 417 | 408 | 408 | 11,000 | 408 |
| 2002-04-24 | 417 | 417 | 408 | 408 | 21,000 | 408 |
| 2002-04-23 | 420 | 423 | 419 | 419 | 14,000 | 419 |
| 2002-04-22 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2002-04-19 | 410 | 412 | 410 | 412 | 6,000 | 412 |
| 2002-04-18 | 413 | 413 | 411 | 411 | 5,000 | 411 |
| 2002-04-17 | 408 | 413 | 407 | 413 | 19,000 | 413 |
| 2002-04-16 | 409 | 409 | 405 | 407 | 46,000 | 407 |
| 2002-04-15 | 406 | 409 | 406 | 409 | 14,000 | 409 |
| 2002-04-12 | 408 | 410 | 406 | 406 | 8,000 | 406 |
| 2002-04-11 | 408 | 412 | 407 | 407 | 9,000 | 407 |
| 2002-04-10 | 414 | 414 | 402 | 407 | 9,000 | 407 |
| 2002-04-09 | 413 | 415 | 410 | 410 | 8,000 | 410 |
| 2002-04-08 | 410 | 411 | 410 | 411 | 5,000 | 411 |
| 2002-04-05 | 414 | 416 | 410 | 410 | 27,000 | 410 |
| 2002-04-04 | 410 | 414 | 410 | 413 | 19,000 | 413 |
| 2002-04-03 | 408 | 410 | 407 | 408 | 7,000 | 408 |
| 2002-04-02 | 400 | 410 | 398 | 408 | 9,000 | 408 |
| 2002-04-01 | 414 | 415 | 400 | 400 | 24,000 | 400 |
| 2002-03-29 | 427 | 427 | 400 | 400 | 18,000 | 400 |
| 2002-03-28 | 447 | 447 | 431 | 431 | 11,000 | 431 |
| 2002-03-27 | 429 | 450 | 429 | 450 | 31,000 | 450 |
| 2002-03-26 | 429 | 435 | 429 | 429 | 15,000 | 429 |
| 2002-03-25 | 428 | 428 | 417 | 419 | 18,000 | 419 |
| 2002-03-22 | 409 | 409 | 407 | 407 | 6,000 | 407 |
| 2002-03-20 | 411 | 412 | 407 | 407 | 12,000 | 407 |
| 2002-03-19 | 419 | 420 | 416 | 416 | 25,000 | 416 |
| 2002-03-18 | 415 | 421 | 415 | 419 | 45,000 | 419 |
| 2002-03-15 | 412 | 418 | 410 | 417 | 25,000 | 417 |
| 2002-03-14 | 410 | 410 | 403 | 407 | 23,000 | 407 |
| 2002-03-13 | 424 | 424 | 415 | 415 | 19,000 | 415 |
| 2002-03-12 | 443 | 443 | 423 | 424 | 23,000 | 424 |
| 2002-03-11 | 425 | 433 | 422 | 433 | 25,000 | 433 |
| 2002-03-08 | 421 | 445 | 421 | 445 | 97,000 | 445 |
| 2002-03-07 | 440 | 445 | 435 | 444 | 24,000 | 444 |
| 2002-03-06 | 469 | 469 | 446 | 450 | 21,000 | 450 |
| 2002-03-05 | 484 | 484 | 455 | 475 | 19,000 | 475 |
| 2002-03-04 | 480 | 482 | 469 | 482 | 29,000 | 482 |
| 2002-03-01 | 470 | 479 | 470 | 478 | 15,000 | 478 |
| 2002-02-28 | 454 | 482 | 454 | 462 | 22,000 | 462 |
| 2002-02-27 | 448 | 454 | 445 | 454 | 19,000 | 454 |
| 2002-02-26 | 449 | 449 | 443 | 445 | 11,000 | 445 |
| 2002-02-25 | 445 | 450 | 445 | 449 | 11,000 | 449 |
| 2002-02-22 | 451 | 452 | 443 | 448 | 27,000 | 448 |
| 2002-02-21 | 440 | 450 | 440 | 450 | 19,000 | 450 |
| 2002-02-20 | 441 | 441 | 439 | 440 | 9,000 | 440 |
| 2002-02-19 | 436 | 438 | 436 | 438 | 13,000 | 438 |
| 2002-02-18 | 435 | 440 | 434 | 436 | 18,000 | 436 |
| 2002-02-15 | 432 | 435 | 431 | 435 | 45,000 | 435 |
| 2002-02-14 | 432 | 435 | 432 | 433 | 33,000 | 433 |
| 2002-02-13 | 412 | 435 | 412 | 430 | 31,000 | 430 |
| 2002-02-12 | 412 | 412 | 411 | 412 | 7,000 | 412 |
| 2002-02-08 | 405 | 405 | 397 | 397 | 33,000 | 397 |
| 2002-02-07 | 405 | 405 | 404 | 404 | 2,000 | 404 |
| 2002-02-06 | 400 | 405 | 400 | 405 | 9,000 | 405 |
| 2002-02-05 | 410 | 410 | 404 | 407 | 13,000 | 407 |
| 2002-02-04 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2002-02-01 | 394 | 396 | 394 | 394 | 20,000 | 394 |
| 2002-01-31 | 394 | 404 | 394 | 404 | 4,000 | 404 |
| 2002-01-30 | 410 | 410 | 399 | 399 | 5,000 | 399 |
| 2002-01-28 | 402 | 420 | 402 | 415 | 15,000 | 415 |
| 2002-01-25 | 403 | 403 | 400 | 400 | 14,000 | 400 |
| 2002-01-24 | 411 | 411 | 398 | 398 | 30,000 | 398 |
| 2002-01-23 | 415 | 416 | 407 | 413 | 14,000 | 413 |
| 2002-01-22 | 426 | 426 | 417 | 420 | 21,000 | 420 |
| 2002-01-21 | 424 | 426 | 423 | 425 | 19,000 | 425 |
| 2002-01-18 | 415 | 427 | 415 | 427 | 35,000 | 427 |
| 2002-01-17 | 398 | 410 | 398 | 410 | 13,000 | 410 |
| 2002-01-16 | 397 | 398 | 397 | 398 | 3,000 | 398 |
| 2002-01-15 | 395 | 397 | 395 | 396 | 23,000 | 396 |
| 2002-01-11 | 395 | 407 | 391 | 395 | 33,000 | 395 |
| 2002-01-10 | 400 | 400 | 387 | 387 | 11,000 | 387 |
| 2002-01-09 | 402 | 402 | 400 | 400 | 5,000 | 400 |
| 2002-01-08 | 404 | 409 | 403 | 403 | 18,000 | 403 |
| 2002-01-07 | 424 | 424 | 422 | 422 | 3,000 | 422 |
| 2002-01-04 | 428 | 429 | 425 | 427 | 9,000 | 427 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
