8237 (株)松屋 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2003-12-29 | 485 | 494 | 485 | 494 | 9,000 | 494 |
| 2003-12-26 | 494 | 494 | 487 | 487 | 15,000 | 487 |
| 2003-12-25 | 486 | 491 | 485 | 491 | 14,000 | 491 |
| 2003-12-24 | 485 | 485 | 479 | 485 | 23,000 | 485 |
| 2003-12-22 | 484 | 493 | 479 | 491 | 27,000 | 491 |
| 2003-12-19 | 488 | 490 | 479 | 483 | 20,000 | 483 |
| 2003-12-18 | 486 | 489 | 486 | 488 | 9,000 | 488 |
| 2003-12-17 | 490 | 491 | 490 | 491 | 6,000 | 491 |
| 2003-12-16 | 485 | 488 | 485 | 488 | 10,000 | 488 |
| 2003-12-15 | 497 | 497 | 488 | 488 | 68,000 | 488 |
| 2003-12-12 | 482 | 482 | 473 | 482 | 93,000 | 482 |
| 2003-12-11 | 467 | 467 | 467 | 467 | 3,000 | 467 |
| 2003-12-10 | 472 | 472 | 462 | 462 | 21,000 | 462 |
| 2003-12-09 | 470 | 470 | 465 | 469 | 12,000 | 469 |
| 2003-12-08 | 471 | 471 | 465 | 470 | 9,000 | 470 |
| 2003-12-05 | 472 | 472 | 464 | 469 | 23,000 | 469 |
| 2003-12-04 | 462 | 463 | 462 | 462 | 8,000 | 462 |
| 2003-12-03 | 461 | 463 | 460 | 462 | 16,000 | 462 |
| 2003-12-02 | 462 | 467 | 462 | 462 | 39,000 | 462 |
| 2003-12-01 | 458 | 462 | 458 | 462 | 6,000 | 462 |
| 2003-11-28 | 460 | 461 | 460 | 460 | 5,000 | 460 |
| 2003-11-27 | 467 | 467 | 465 | 465 | 3,000 | 465 |
| 2003-11-26 | 479 | 479 | 467 | 467 | 9,000 | 467 |
| 2003-11-25 | 479 | 479 | 475 | 477 | 13,000 | 477 |
| 2003-11-21 | 464 | 467 | 464 | 467 | 5,000 | 467 |
| 2003-11-20 | 459 | 462 | 459 | 460 | 12,000 | 460 |
| 2003-11-19 | 460 | 463 | 456 | 458 | 9,000 | 458 |
| 2003-11-18 | 478 | 478 | 460 | 460 | 8,000 | 460 |
| 2003-11-17 | 480 | 480 | 472 | 474 | 46,000 | 474 |
| 2003-11-14 | 474 | 481 | 474 | 480 | 32,000 | 480 |
| 2003-11-13 | 474 | 477 | 470 | 471 | 29,000 | 471 |
| 2003-11-12 | 478 | 478 | 470 | 470 | 10,000 | 470 |
| 2003-11-11 | 478 | 478 | 470 | 470 | 9,000 | 470 |
| 2003-11-10 | 477 | 477 | 473 | 473 | 5,000 | 473 |
| 2003-11-07 | 477 | 477 | 468 | 468 | 8,000 | 468 |
| 2003-11-06 | 492 | 492 | 472 | 472 | 13,000 | 472 |
| 2003-11-05 | 481 | 500 | 480 | 493 | 46,000 | 493 |
| 2003-11-04 | 464 | 480 | 464 | 480 | 13,000 | 480 |
| 2003-10-31 | 464 | 464 | 463 | 463 | 9,000 | 463 |
| 2003-10-30 | 465 | 467 | 464 | 464 | 12,000 | 464 |
| 2003-10-29 | 464 | 468 | 464 | 467 | 6,000 | 467 |
| 2003-10-28 | 465 | 465 | 463 | 463 | 5,000 | 463 |
| 2003-10-27 | 464 | 468 | 464 | 468 | 12,000 | 468 |
| 2003-10-24 | 470 | 472 | 466 | 472 | 17,000 | 472 |
| 2003-10-23 | 476 | 476 | 464 | 464 | 23,000 | 464 |
| 2003-10-22 | 475 | 475 | 473 | 475 | 14,000 | 475 |
| 2003-10-21 | 466 | 479 | 466 | 479 | 14,000 | 479 |
| 2003-10-20 | 464 | 467 | 464 | 465 | 5,000 | 465 |
| 2003-10-17 | 480 | 483 | 469 | 469 | 21,000 | 469 |
| 2003-10-16 | 481 | 485 | 480 | 485 | 8,000 | 485 |
| 2003-10-15 | 489 | 489 | 482 | 485 | 52,000 | 485 |
| 2003-10-14 | 485 | 488 | 481 | 488 | 20,000 | 488 |
| 2003-10-10 | 475 | 490 | 475 | 485 | 27,000 | 485 |
| 2003-10-09 | 473 | 474 | 471 | 474 | 5,000 | 474 |
| 2003-10-08 | 477 | 477 | 471 | 473 | 11,000 | 473 |
| 2003-10-07 | 486 | 486 | 475 | 477 | 8,000 | 477 |
| 2003-10-06 | 485 | 487 | 485 | 486 | 9,000 | 486 |
| 2003-10-03 | 482 | 484 | 480 | 484 | 35,000 | 484 |
| 2003-10-02 | 476 | 481 | 476 | 481 | 20,000 | 481 |
| 2003-10-01 | 471 | 478 | 471 | 478 | 12,000 | 478 |
| 2003-09-30 | 481 | 481 | 471 | 472 | 8,000 | 472 |
| 2003-09-29 | 485 | 485 | 479 | 483 | 28,000 | 483 |
| 2003-09-26 | 468 | 481 | 468 | 480 | 37,000 | 480 |
| 2003-09-25 | 486 | 486 | 480 | 481 | 47,000 | 481 |
| 2003-09-24 | 487 | 487 | 480 | 483 | 35,000 | 483 |
| 2003-09-22 | 476 | 488 | 472 | 488 | 25,000 | 488 |
| 2003-09-19 | 479 | 480 | 478 | 478 | 9,000 | 478 |
| 2003-09-18 | 486 | 486 | 477 | 478 | 12,000 | 478 |
| 2003-09-17 | 486 | 488 | 484 | 484 | 16,000 | 484 |
| 2003-09-16 | 493 | 493 | 486 | 486 | 61,000 | 486 |
| 2003-09-12 | 476 | 478 | 469 | 478 | 87,000 | 478 |
| 2003-09-11 | 474 | 474 | 466 | 466 | 11,000 | 466 |
| 2003-09-10 | 469 | 470 | 463 | 469 | 21,000 | 469 |
| 2003-09-09 | 471 | 474 | 469 | 469 | 8,000 | 469 |
| 2003-09-08 | 476 | 476 | 466 | 470 | 17,000 | 470 |
| 2003-09-05 | 469 | 474 | 466 | 466 | 17,000 | 466 |
| 2003-09-04 | 469 | 474 | 467 | 467 | 12,000 | 467 |
| 2003-09-03 | 468 | 469 | 467 | 468 | 13,000 | 468 |
| 2003-09-02 | 470 | 470 | 467 | 467 | 21,000 | 467 |
| 2003-09-01 | 480 | 480 | 472 | 472 | 6,000 | 472 |
| 2003-08-29 | 474 | 480 | 474 | 478 | 15,000 | 478 |
| 2003-08-28 | 488 | 488 | 484 | 484 | 15,000 | 484 |
| 2003-08-27 | 490 | 491 | 486 | 488 | 17,000 | 488 |
| 2003-08-26 | 493 | 493 | 488 | 488 | 18,000 | 488 |
| 2003-08-25 | 492 | 495 | 492 | 495 | 21,000 | 495 |
| 2003-08-22 | 486 | 495 | 486 | 491 | 14,000 | 491 |
| 2003-08-21 | 485 | 490 | 484 | 486 | 15,000 | 486 |
| 2003-08-20 | 489 | 489 | 485 | 485 | 9,000 | 485 |
| 2003-08-19 | 492 | 492 | 485 | 486 | 15,000 | 486 |
| 2003-08-18 | 492 | 492 | 492 | 492 | 4,000 | 492 |
| 2003-08-15 | 491 | 492 | 485 | 491 | 48,000 | 491 |
| 2003-08-14 | 479 | 489 | 479 | 489 | 17,000 | 489 |
| 2003-08-13 | 478 | 478 | 474 | 478 | 24,000 | 478 |
| 2003-08-12 | 478 | 478 | 477 | 477 | 12,000 | 477 |
| 2003-08-11 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2003-08-08 | 481 | 481 | 473 | 473 | 23,000 | 473 |
| 2003-08-07 | 484 | 489 | 484 | 486 | 8,000 | 486 |
| 2003-08-06 | 478 | 484 | 478 | 484 | 4,000 | 484 |
| 2003-08-05 | 480 | 482 | 472 | 479 | 20,000 | 479 |
| 2003-08-04 | 486 | 486 | 479 | 479 | 16,000 | 479 |
| 2003-08-01 | 488 | 488 | 476 | 476 | 11,000 | 476 |
| 2003-07-31 | 483 | 485 | 477 | 477 | 16,000 | 477 |
| 2003-07-30 | 473 | 477 | 468 | 473 | 21,000 | 473 |
| 2003-07-29 | 493 | 493 | 475 | 476 | 37,000 | 476 |
| 2003-07-28 | 493 | 495 | 488 | 492 | 14,000 | 492 |
| 2003-07-25 | 495 | 495 | 492 | 492 | 26,000 | 492 |
| 2003-07-24 | 484 | 495 | 484 | 495 | 7,000 | 495 |
| 2003-07-23 | 484 | 489 | 483 | 484 | 11,000 | 484 |
| 2003-07-22 | 492 | 492 | 479 | 483 | 13,000 | 483 |
| 2003-07-18 | 495 | 495 | 495 | 495 | 10,000 | 495 |
| 2003-07-17 | 485 | 491 | 485 | 491 | 16,000 | 491 |
| 2003-07-16 | 491 | 491 | 486 | 487 | 17,000 | 487 |
| 2003-07-15 | 496 | 496 | 490 | 490 | 64,000 | 490 |
| 2003-07-14 | 487 | 491 | 487 | 491 | 34,000 | 491 |
| 2003-07-11 | 476 | 486 | 476 | 482 | 30,000 | 482 |
| 2003-07-10 | 484 | 484 | 476 | 476 | 12,000 | 476 |
| 2003-07-09 | 485 | 485 | 482 | 483 | 12,000 | 483 |
| 2003-07-08 | 490 | 490 | 480 | 481 | 9,000 | 481 |
| 2003-07-07 | 485 | 486 | 485 | 485 | 5,000 | 485 |
| 2003-07-04 | 480 | 489 | 480 | 489 | 34,000 | 489 |
| 2003-07-03 | 475 | 479 | 469 | 475 | 33,000 | 475 |
| 2003-07-02 | 456 | 462 | 452 | 457 | 13,000 | 457 |
| 2003-07-01 | 443 | 448 | 443 | 447 | 13,000 | 447 |
| 2003-06-30 | 452 | 453 | 448 | 448 | 12,000 | 448 |
| 2003-06-27 | 455 | 460 | 454 | 454 | 20,000 | 454 |
| 2003-06-26 | 455 | 456 | 451 | 455 | 16,000 | 455 |
| 2003-06-25 | 451 | 454 | 450 | 452 | 29,000 | 452 |
| 2003-06-24 | 460 | 461 | 459 | 460 | 13,000 | 460 |
| 2003-06-23 | 467 | 467 | 460 | 466 | 8,000 | 466 |
| 2003-06-20 | 472 | 472 | 463 | 468 | 30,000 | 468 |
| 2003-06-19 | 474 | 478 | 473 | 473 | 19,000 | 473 |
| 2003-06-18 | 489 | 489 | 484 | 484 | 21,000 | 484 |
| 2003-06-17 | 490 | 495 | 487 | 487 | 26,000 | 487 |
| 2003-06-16 | 492 | 492 | 482 | 490 | 93,000 | 490 |
| 2003-06-13 | 481 | 486 | 477 | 477 | 85,000 | 477 |
| 2003-06-12 | 483 | 483 | 480 | 480 | 10,000 | 480 |
| 2003-06-11 | 467 | 478 | 467 | 478 | 23,000 | 478 |
| 2003-06-10 | 464 | 466 | 464 | 466 | 8,000 | 466 |
| 2003-06-09 | 473 | 475 | 460 | 468 | 55,000 | 468 |
| 2003-06-06 | 471 | 478 | 468 | 478 | 15,000 | 478 |
| 2003-06-05 | 484 | 484 | 481 | 481 | 12,000 | 481 |
| 2003-06-04 | 483 | 483 | 480 | 480 | 8,000 | 480 |
| 2003-06-03 | 487 | 487 | 478 | 487 | 31,000 | 487 |
| 2003-06-02 | 487 | 487 | 486 | 486 | 4,000 | 486 |
| 2003-05-30 | 488 | 488 | 485 | 487 | 7,000 | 487 |
| 2003-05-29 | 480 | 488 | 480 | 488 | 13,000 | 488 |
| 2003-05-28 | 472 | 481 | 472 | 480 | 16,000 | 480 |
| 2003-05-27 | 469 | 474 | 468 | 468 | 5,000 | 468 |
| 2003-05-26 | 486 | 486 | 471 | 474 | 3,000 | 474 |
| 2003-05-23 | 476 | 486 | 476 | 486 | 11,000 | 486 |
| 2003-05-22 | 476 | 476 | 471 | 471 | 21,000 | 471 |
| 2003-05-21 | 492 | 492 | 476 | 480 | 15,000 | 480 |
| 2003-05-20 | 492 | 492 | 490 | 490 | 4,000 | 490 |
| 2003-05-19 | 499 | 499 | 488 | 489 | 23,000 | 489 |
| 2003-05-16 | 497 | 499 | 495 | 499 | 19,000 | 499 |
| 2003-05-15 | 500 | 500 | 496 | 497 | 63,000 | 497 |
| 2003-05-14 | 495 | 495 | 493 | 493 | 11,000 | 493 |
| 2003-05-13 | 495 | 495 | 492 | 495 | 8,000 | 495 |
| 2003-05-12 | 498 | 498 | 493 | 494 | 10,000 | 494 |
| 2003-05-09 | 492 | 498 | 492 | 498 | 15,000 | 498 |
| 2003-05-08 | 489 | 497 | 489 | 497 | 18,000 | 497 |
| 2003-05-07 | 500 | 500 | 494 | 494 | 9,000 | 494 |
| 2003-05-06 | 494 | 499 | 494 | 499 | 13,000 | 499 |
| 2003-05-02 | 487 | 489 | 485 | 489 | 7,000 | 489 |
| 2003-05-01 | 492 | 492 | 486 | 487 | 18,000 | 487 |
| 2003-04-30 | 493 | 495 | 489 | 491 | 24,000 | 491 |
| 2003-04-28 | 495 | 495 | 490 | 493 | 14,000 | 493 |
| 2003-04-25 | 488 | 496 | 487 | 490 | 14,000 | 490 |
| 2003-04-24 | 478 | 487 | 478 | 483 | 11,000 | 483 |
| 2003-04-23 | 469 | 476 | 469 | 475 | 13,000 | 475 |
| 2003-04-22 | 493 | 495 | 483 | 484 | 16,000 | 484 |
| 2003-04-21 | 498 | 503 | 498 | 503 | 26,000 | 503 |
| 2003-04-18 | 491 | 500 | 491 | 493 | 28,000 | 493 |
| 2003-04-17 | 481 | 491 | 481 | 491 | 7,000 | 491 |
| 2003-04-16 | 504 | 504 | 485 | 491 | 58,000 | 491 |
| 2003-04-15 | 489 | 503 | 489 | 499 | 46,000 | 499 |
| 2003-04-14 | 469 | 469 | 466 | 466 | 13,000 | 466 |
| 2003-04-11 | 457 | 469 | 457 | 459 | 17,000 | 459 |
| 2003-04-10 | 466 | 466 | 461 | 462 | 11,000 | 462 |
| 2003-04-09 | 456 | 466 | 456 | 466 | 20,000 | 466 |
| 2003-04-08 | 467 | 470 | 456 | 456 | 10,000 | 456 |
| 2003-04-07 | 470 | 470 | 466 | 466 | 8,000 | 466 |
| 2003-04-04 | 480 | 480 | 447 | 465 | 20,000 | 465 |
| 2003-04-03 | 460 | 470 | 460 | 470 | 25,000 | 470 |
| 2003-04-02 | 469 | 472 | 460 | 465 | 14,000 | 465 |
| 2003-04-01 | 472 | 473 | 468 | 468 | 9,000 | 468 |
| 2003-03-31 | 470 | 476 | 470 | 472 | 39,000 | 472 |
| 2003-03-28 | 499 | 511 | 495 | 510 | 70,000 | 510 |
| 2003-03-27 | 475 | 500 | 470 | 500 | 36,000 | 500 |
| 2003-03-26 | 463 | 470 | 459 | 470 | 33,000 | 470 |
| 2003-03-25 | 465 | 465 | 450 | 463 | 21,000 | 463 |
| 2003-03-24 | 455 | 470 | 454 | 470 | 32,000 | 470 |
| 2003-03-20 | 444 | 449 | 444 | 449 | 22,000 | 449 |
| 2003-03-19 | 430 | 445 | 430 | 443 | 32,000 | 443 |
| 2003-03-18 | 424 | 442 | 424 | 440 | 27,000 | 440 |
| 2003-03-17 | 415 | 423 | 415 | 420 | 15,000 | 420 |
| 2003-03-14 | 416 | 418 | 415 | 415 | 104,000 | 415 |
| 2003-03-13 | 417 | 417 | 415 | 415 | 5,000 | 415 |
| 2003-03-12 | 414 | 418 | 414 | 416 | 16,000 | 416 |
| 2003-03-11 | 418 | 430 | 405 | 428 | 30,000 | 428 |
| 2003-03-10 | 413 | 419 | 413 | 417 | 11,000 | 417 |
| 2003-03-07 | 440 | 440 | 435 | 435 | 10,000 | 435 |
| 2003-03-06 | 434 | 439 | 434 | 438 | 23,000 | 438 |
| 2003-03-05 | 432 | 435 | 430 | 430 | 11,000 | 430 |
| 2003-03-04 | 430 | 430 | 419 | 429 | 10,000 | 429 |
| 2003-03-03 | 405 | 420 | 405 | 420 | 16,000 | 420 |
| 2003-02-28 | 405 | 409 | 405 | 408 | 10,000 | 408 |
| 2003-02-27 | 403 | 404 | 403 | 404 | 3,000 | 404 |
| 2003-02-26 | 405 | 407 | 403 | 403 | 11,000 | 403 |
| 2003-02-25 | 430 | 430 | 410 | 410 | 20,000 | 410 |
| 2003-02-24 | 435 | 436 | 433 | 435 | 27,000 | 435 |
| 2003-02-21 | 430 | 433 | 430 | 433 | 12,000 | 433 |
| 2003-02-20 | 438 | 438 | 430 | 433 | 4,000 | 433 |
| 2003-02-19 | 438 | 439 | 438 | 438 | 18,000 | 438 |
| 2003-02-18 | 419 | 433 | 419 | 433 | 46,000 | 433 |
| 2003-02-17 | 413 | 419 | 413 | 419 | 22,000 | 419 |
| 2003-02-14 | 413 | 413 | 412 | 413 | 23,000 | 413 |
| 2003-02-13 | 413 | 414 | 409 | 410 | 9,000 | 410 |
| 2003-02-12 | 409 | 412 | 408 | 412 | 21,000 | 412 |
| 2003-02-10 | 408 | 408 | 397 | 406 | 18,000 | 406 |
| 2003-02-07 | 400 | 407 | 400 | 407 | 18,000 | 407 |
| 2003-02-06 | 410 | 410 | 399 | 406 | 17,000 | 406 |
| 2003-02-05 | 403 | 410 | 400 | 408 | 28,000 | 408 |
| 2003-02-04 | 404 | 405 | 402 | 402 | 11,000 | 402 |
| 2003-02-03 | 388 | 398 | 387 | 397 | 11,000 | 397 |
| 2003-01-31 | 391 | 391 | 385 | 388 | 12,000 | 388 |
| 2003-01-30 | 387 | 390 | 385 | 386 | 17,000 | 386 |
| 2003-01-29 | 402 | 402 | 392 | 392 | 12,000 | 392 |
| 2003-01-28 | 397 | 401 | 397 | 401 | 2,000 | 401 |
| 2003-01-27 | 405 | 405 | 396 | 396 | 10,000 | 396 |
| 2003-01-24 | 407 | 407 | 400 | 400 | 21,000 | 400 |
| 2003-01-23 | 395 | 403 | 395 | 403 | 12,000 | 403 |
| 2003-01-22 | 395 | 400 | 395 | 396 | 7,000 | 396 |
| 2003-01-21 | 399 | 407 | 398 | 400 | 9,000 | 400 |
| 2003-01-20 | 394 | 404 | 394 | 404 | 17,000 | 404 |
| 2003-01-17 | 390 | 397 | 390 | 393 | 12,000 | 393 |
| 2003-01-16 | 395 | 398 | 395 | 398 | 18,000 | 398 |
| 2003-01-15 | 384 | 395 | 382 | 395 | 54,000 | 395 |
| 2003-01-14 | 385 | 385 | 384 | 384 | 11,000 | 384 |
| 2003-01-10 | 390 | 390 | 385 | 385 | 27,000 | 385 |
| 2003-01-09 | 390 | 390 | 390 | 390 | 9,000 | 390 |
| 2003-01-08 | 397 | 397 | 388 | 390 | 8,000 | 390 |
| 2003-01-07 | 392 | 395 | 390 | 393 | 25,000 | 393 |
| 2003-01-06 | 390 | 410 | 390 | 407 | 16,000 | 407 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
