8237 (株)松屋の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	570	574	570	574	15,000	574
2004-12-29	571	571	570	571	9,000	571
2004-12-28	570	574	570	574	31,000	574
2004-12-27	570	573	570	573	12,000	573
2004-12-24	567	572	567	572	31,000	572
2004-12-22	565	567	565	566	11,000	566
2004-12-21	562	564	562	564	12,000	564
2004-12-20	560	561	560	561	16,000	561
2004-12-17	558	560	558	560	7,000	560
2004-12-16	564	564	556	558	13,000	558
2004-12-15	563	565	563	563	71,000	563
2004-12-14	554	556	552	555	52,000	555
2004-12-13	548	557	548	554	32,000	554
2004-12-10	547	549	545	547	60,000	547
2004-12-09	549	551	546	546	23,000	546
2004-12-08	560	561	548	548	15,000	548
2004-12-07	560	561	560	561	8,000	561
2004-12-06	568	568	560	563	23,000	563
2004-12-03	561	561	560	561	8,000	561
2004-12-02	560	562	558	561	17,000	561
2004-12-01	556	557	553	557	17,000	557
2004-11-30	553	556	553	553	17,000	553
2004-11-29	551	563	551	553	8,000	553
2004-11-26	560	562	556	556	18,000	556
2004-11-25	566	566	560	560	20,000	560
2004-11-24	560	565	560	565	8,000	565
2004-11-22	560	563	559	560	39,000	560
2004-11-19	566	568	563	564	36,000	564
2004-11-18	562	567	562	565	22,000	565
2004-11-17	560	565	560	563	64,000	563
2004-11-16	569	569	567	567	18,000	567
2004-11-15	565	570	562	569	135,000	569
2004-11-12	550	564	550	564	33,000	564
2004-11-11	561	562	554	554	56,000	554
2004-11-10	565	565	560	561	32,000	561
2004-11-09	561	565	561	564	30,000	564
2004-11-08	560	561	560	561	12,000	561
2004-11-05	560	564	558	560	59,000	560
2004-11-04	560	570	556	558	29,000	558
2004-11-02	555	560	554	560	60,000	560
2004-11-01	551	556	551	555	23,000	555
2004-10-29	547	552	546	552	13,000	552
2004-10-28	546	547	545	546	75,000	546
2004-10-27	541	547	541	545	59,000	545
2004-10-26	544	544	541	544	106,000	544
2004-10-25	550	551	543	543	93,000	543
2004-10-22	546	550	538	550	93,000	550
2004-10-21	536	549	531	549	34,000	549
2004-10-20	545	546	540	541	34,000	541
2004-10-19	550	553	542	551	84,000	551
2004-10-18	556	556	546	553	52,000	553
2004-10-15	556	564	549	563	100,000	563
2004-10-14	552	552	530	546	93,000	546
2004-10-13	560	569	552	561	53,000	561
2004-10-12	550	585	550	572	58,000	572
2004-10-08	552	554	545	550	169,000	550
2004-10-07	540	550	540	550	117,000	550
2004-10-06	534	539	534	539	52,000	539
2004-10-05	530	535	527	534	195,000	534
2004-10-04	534	535	523	534	25,000	534
2004-10-01	523	540	523	532	31,000	532
2004-09-30	511	528	511	522	41,000	522
2004-09-29	512	520	511	516	40,000	516
2004-09-28	510	513	509	513	34,000	513
2004-09-27	508	510	500	509	53,000	509
2004-09-24	499	508	498	507	57,000	507
2004-09-22	496	496	492	496	8,000	496
2004-09-21	492	496	492	495	34,000	495
2004-09-17	494	504	494	497	25,000	497
2004-09-16	500	501	499	499	13,000	499
2004-09-15	509	509	505	505	54,000	505
2004-09-14	502	504	498	504	24,000	504
2004-09-13	502	502	495	501	28,000	501
2004-09-10	502	502	499	500	87,000	500
2004-09-09	499	500	494	499	24,000	499
2004-09-08	498	500	497	498	13,000	498
2004-09-07	499	500	497	497	29,000	497
2004-09-06	497	502	497	502	13,000	502
2004-09-03	505	505	500	500	15,000	500
2004-09-02	496	500	496	500	27,000	500
2004-09-01	503	503	495	500	45,000	500
2004-08-31	498	503	496	498	24,000	498
2004-08-30	500	503	500	503	8,000	503
2004-08-27	498	505	498	503	16,000	503
2004-08-26	505	505	496	496	15,000	496
2004-08-25	502	509	502	509	36,000	509
2004-08-24	502	502	501	501	7,000	501
2004-08-23	502	503	500	501	10,000	501
2004-08-20	502	504	496	501	5,000	501
2004-08-19	496	502	496	502	33,000	502
2004-08-18	495	498	495	498	8,000	498
2004-08-17	497	497	496	496	5,000	496
2004-08-16	502	502	495	497	64,000	497
2004-08-13	498	499	495	499	28,000	499
2004-08-12	500	502	498	501	21,000	501
2004-08-11	500	501	498	500	9,000	500
2004-08-10	493	497	490	497	5,000	497
2004-08-09	490	492	486	492	16,000	492
2004-08-06	492	495	490	490	17,000	490
2004-08-05	491	496	490	496	8,000	496
2004-08-04	490	491	485	488	19,000	488
2004-08-03	500	500	496	497	31,000	497
2004-08-02	494	496	491	496	20,000	496
2004-07-30	490	494	490	493	21,000	493
2004-07-29	486	487	486	487	15,000	487
2004-07-28	491	491	485	490	21,000	490
2004-07-27	485	490	483	483	23,000	483
2004-07-26	488	491	488	490	21,000	490
2004-07-23	497	497	492	493	18,000	493
2004-07-22	492	497	492	497	8,000	497
2004-07-21	495	499	491	499	41,000	499
2004-07-20	494	500	490	491	22,000	491
2004-07-16	500	507	493	499	57,000	499
2004-07-15	500	500	492	500	159,000	500
2004-07-14	504	507	491	493	46,000	493
2004-07-13	499	504	496	504	79,000	504
2004-07-12	496	502	496	498	71,000	498
2004-07-09	484	496	484	496	51,000	496
2004-07-08	485	490	485	489	18,000	489
2004-07-07	492	494	490	490	32,000	490
2004-07-06	494	497	490	491	68,000	491
2004-07-05	490	493	482	492	45,000	492
2004-07-02	493	495	489	493	28,000	493
2004-07-01	495	495	490	493	26,000	493
2004-06-30	490	495	489	495	27,000	495
2004-06-29	493	495	490	490	31,000	490
2004-06-28	487	492	486	492	26,000	492
2004-06-25	495	495	485	487	21,000	487
2004-06-24	484	490	481	490	9,000	490
2004-06-23	486	486	482	484	15,000	484
2004-06-22	491	491	478	485	16,000	485
2004-06-21	487	503	487	490	26,000	490
2004-06-18	490	490	481	486	26,000	486
2004-06-17	497	497	494	494	9,000	494
2004-06-16	495	499	495	497	16,000	497
2004-06-15	491	495	491	491	151,000	491
2004-06-14	476	490	476	486	38,000	486
2004-06-11	462	472	462	472	93,000	472
2004-06-10	466	467	462	465	11,000	465
2004-06-09	468	468	464	466	11,000	466
2004-06-08	454	467	452	464	38,000	464
2004-06-07	453	453	450	450	17,000	450
2004-06-04	448	448	448	448	11,000	448
2004-06-03	447	450	445	445	27,000	445
2004-06-02	462	462	443	450	53,000	450
2004-06-01	453	460	452	460	12,000	460
2004-05-31	453	462	452	452	19,000	452
2004-05-28	462	462	452	452	11,000	452
2004-05-27	464	464	455	458	14,000	458
2004-05-26	459	461	452	461	14,000	461
2004-05-25	459	460	445	449	53,000	449
2004-05-24	464	464	449	449	24,000	449
2004-05-21	450	460	450	460	11,000	460
2004-05-20	460	460	453	453	25,000	453
2004-05-19	439	450	437	450	20,000	450
2004-05-18	431	448	431	441	22,000	441
2004-05-17	451	451	435	439	62,000	439
2004-05-14	446	453	442	450	56,000	450
2004-05-13	458	459	443	443	27,000	443
2004-05-12	449	453	442	453	43,000	453
2004-05-11	433	455	433	450	32,000	450
2004-05-10	478	478	438	440	40,000	440
2004-05-07	478	479	472	473	23,000	473
2004-05-06	481	481	478	478	42,000	478
2004-04-30	493	493	478	480	33,000	480
2004-04-28	490	494	488	494	15,000	494
2004-04-27	495	495	490	491	25,000	491
2004-04-26	503	503	496	497	16,000	497
2004-04-23	496	500	492	499	18,000	499
2004-04-22	495	500	491	491	33,000	491
2004-04-21	499	500	491	497	28,000	497
2004-04-20	487	510	487	499	48,000	499
2004-04-19	501	501	486	486	52,000	486
2004-04-16	506	506	496	496	13,000	496
2004-04-15	519	520	500	504	102,000	504
2004-04-14	509	509	503	509	85,000	509
2004-04-13	498	507	493	503	63,000	503
2004-04-12	494	496	488	495	16,000	495
2004-04-09	494	496	487	493	10,000	493
2004-04-08	497	497	493	494	10,000	494
2004-04-07	495	499	495	497	14,000	497
2004-04-06	500	500	490	492	32,000	492
2004-04-05	499	500	485	485	59,000	485
2004-04-02	497	497	494	494	13,000	494
2004-04-01	501	501	492	492	15,000	492
2004-03-31	492	500	492	500	31,000	500
2004-03-30	502	502	501	502	10,000	502
2004-03-29	504	508	502	508	11,000	508
2004-03-26	510	520	510	514	19,000	514
2004-03-25	525	525	508	510	16,000	510
2004-03-24	508	516	508	515	24,000	515
2004-03-23	506	509	506	509	10,000	509
2004-03-22	508	511	506	506	26,000	506
2004-03-19	517	523	515	518	26,000	518
2004-03-18	527	535	518	518	63,000	518
2004-03-17	510	517	510	517	30,000	517
2004-03-16	525	525	520	520	14,000	520
2004-03-15	525	525	514	520	50,000	520
2004-03-12	500	515	500	515	87,000	515
2004-03-11	515	517	513	515	27,000	515
2004-03-10	525	527	516	518	19,000	518
2004-03-09	527	527	526	526	15,000	526
2004-03-08	503	510	503	507	32,000	507
2004-03-05	500	502	499	502	26,000	502
2004-03-04	500	501	497	500	46,000	500
2004-03-03	498	498	494	495	9,000	495
2004-03-02	495	499	493	499	25,000	499
2004-03-01	492	497	486	493	47,000	493
2004-02-27	485	494	485	494	15,000	494
2004-02-26	487	490	487	490	5,000	490
2004-02-25	484	490	484	485	14,000	485
2004-02-24	492	492	486	489	11,000	489
2004-02-23	494	495	492	493	30,000	493
2004-02-20	493	494	490	494	10,000	494
2004-02-19	493	494	491	491	12,000	491
2004-02-18	486	495	486	492	14,000	492
2004-02-17	487	489	485	489	5,000	489
2004-02-16	489	489	483	486	57,000	486
2004-02-13	479	485	479	485	37,000	485
2004-02-12	475	480	475	477	26,000	477
2004-02-10	475	476	474	474	21,000	474
2004-02-09	477	477	472	472	17,000	472
2004-02-06	478	478	474	474	9,000	474
2004-02-05	475	479	474	474	11,000	474
2004-02-04	481	481	475	475	13,000	475
2004-02-03	489	489	482	483	21,000	483
2004-02-02	472	486	472	486	7,000	486
2004-01-30	471	481	470	470	17,000	470
2004-01-29	478	483	471	471	22,000	471
2004-01-28	485	486	481	481	14,000	481
2004-01-27	490	490	481	484	20,000	484
2004-01-26	490	493	487	491	13,000	491
2004-01-23	491	494	489	491	10,000	491
2004-01-22	487	492	487	490	9,000	490
2004-01-21	493	494	489	489	12,000	489
2004-01-20	493	494	490	490	14,000	490
2004-01-19	487	495	487	492	8,000	492
2004-01-16	491	491	481	485	11,000	485
2004-01-15	490	502	490	492	85,000	492
2004-01-14	495	501	492	492	59,000	492
2004-01-13	490	495	490	495	20,000	495
2004-01-09	490	493	485	493	19,000	493
2004-01-08	491	492	484	489	16,000	489
2004-01-07	489	490	489	490	6,000	490
2004-01-06	495	495	488	490	19,000	490
2004-01-05	495	495	495	495	4,000	495

分割・併合履歴： [1989-02-22]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8237 (株)松屋 の時系列データ [2004年度]

8237 (株)松屋の時系列データ [2004年度]