8237 (株)松屋の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,290	2,300	2,215	2,300	32,600	2,300
2007-12-27	2,300	2,350	2,285	2,335	50,500	2,335
2007-12-26	2,300	2,300	2,290	2,295	36,800	2,295
2007-12-25	2,295	2,300	2,280	2,300	50,300	2,300
2007-12-21	2,200	2,265	2,195	2,265	37,000	2,265
2007-12-20	2,240	2,270	2,200	2,210	62,800	2,210
2007-12-19	2,195	2,235	2,175	2,235	63,500	2,235
2007-12-18	2,135	2,180	2,110	2,175	38,900	2,175
2007-12-17	2,175	2,230	2,125	2,130	89,100	2,130
2007-12-14	2,035	2,120	2,035	2,120	84,900	2,120
2007-12-13	2,095	2,125	2,020	2,035	56,400	2,035
2007-12-12	2,100	2,130	2,080	2,120	35,700	2,120
2007-12-11	2,175	2,195	2,095	2,095	71,100	2,095
2007-12-10	2,155	2,200	2,155	2,165	24,000	2,165
2007-12-07	2,235	2,255	2,200	2,200	26,300	2,200
2007-12-06	2,235	2,235	2,195	2,225	32,400	2,225
2007-12-05	2,090	2,170	2,080	2,160	30,800	2,160
2007-12-04	2,190	2,195	2,090	2,090	77,400	2,090
2007-12-03	2,195	2,240	2,185	2,230	34,300	2,230
2007-11-30	2,240	2,245	2,160	2,185	48,300	2,185
2007-11-29	2,195	2,245	2,195	2,225	45,700	2,225
2007-11-28	2,160	2,195	2,135	2,190	60,200	2,190
2007-11-27	2,140	2,200	2,115	2,200	67,100	2,200
2007-11-26	2,100	2,135	2,075	2,130	29,800	2,130
2007-11-22	2,070	2,115	2,065	2,105	36,500	2,105
2007-11-21	2,050	2,115	2,050	2,065	40,900	2,065
2007-11-20	2,000	2,050	1,987	2,040	27,400	2,040
2007-11-19	2,045	2,075	2,045	2,060	16,800	2,060
2007-11-16	2,050	2,050	2,020	2,045	24,500	2,045
2007-11-15	2,010	2,075	2,010	2,075	40,300	2,075
2007-11-14	1,992	2,040	1,981	2,040	35,800	2,040
2007-11-13	1,954	2,020	1,950	1,962	40,900	1,962
2007-11-12	1,982	2,000	1,920	1,953	52,100	1,953
2007-11-09	2,045	2,050	2,015	2,015	43,000	2,015
2007-11-08	2,045	2,075	2,025	2,040	29,300	2,040
2007-11-07	2,095	2,105	2,075	2,085	39,300	2,085
2007-11-06	2,020	2,095	2,020	2,085	16,000	2,085
2007-11-05	2,080	2,090	2,060	2,060	30,800	2,060
2007-11-02	2,090	2,095	2,025	2,045	36,300	2,045
2007-11-01	2,055	2,130	2,050	2,125	57,300	2,125
2007-10-31	2,010	2,070	1,994	2,055	22,800	2,055
2007-10-30	2,000	2,020	1,986	2,005	41,700	2,005
2007-10-29	1,996	2,020	1,994	2,000	35,300	2,000
2007-10-26	1,981	2,000	1,969	1,994	18,700	1,994
2007-10-25	2,000	2,030	1,971	1,979	26,000	1,979
2007-10-24	2,000	2,035	2,000	2,030	44,100	2,030
2007-10-23	1,952	1,995	1,945	1,993	48,400	1,993
2007-10-22	1,858	1,930	1,858	1,922	42,000	1,922
2007-10-19	1,950	1,957	1,927	1,950	36,400	1,950
2007-10-18	1,916	1,958	1,910	1,954	32,400	1,954
2007-10-17	1,900	1,933	1,894	1,910	70,700	1,910
2007-10-16	2,115	2,115	1,930	1,930	82,000	1,930
2007-10-15	2,100	2,120	2,050	2,080	49,500	2,080
2007-10-12	2,080	2,085	2,045	2,060	48,800	2,060
2007-10-11	2,000	2,080	2,000	2,075	61,000	2,075
2007-10-10	1,959	2,010	1,959	1,988	41,100	1,988
2007-10-09	1,904	1,965	1,904	1,929	24,800	1,929
2007-10-05	1,925	1,945	1,899	1,934	50,400	1,934
2007-10-04	1,929	1,929	1,894	1,924	30,300	1,924
2007-10-03	1,919	1,937	1,870	1,932	75,100	1,932
2007-10-02	1,887	1,910	1,885	1,900	76,000	1,900
2007-10-01	1,899	1,930	1,866	1,879	45,900	1,879
2007-09-28	1,879	1,894	1,849	1,890	40,700	1,890
2007-09-27	1,830	1,874	1,830	1,860	95,200	1,860
2007-09-26	1,773	1,818	1,773	1,800	53,800	1,800
2007-09-25	1,784	1,814	1,777	1,800	47,500	1,800
2007-09-21	1,751	1,785	1,751	1,777	25,700	1,777
2007-09-20	1,847	1,847	1,753	1,770	39,300	1,770
2007-09-19	1,759	1,800	1,759	1,787	30,100	1,787
2007-09-18	1,773	1,776	1,720	1,729	41,600	1,729
2007-09-14	1,713	1,753	1,713	1,753	109,200	1,753
2007-09-13	1,783	1,795	1,760	1,763	25,800	1,763
2007-09-12	1,801	1,829	1,785	1,795	69,200	1,795
2007-09-11	1,829	1,832	1,803	1,820	49,100	1,820
2007-09-10	1,811	1,845	1,801	1,839	48,700	1,839
2007-09-07	1,856	1,880	1,835	1,871	36,100	1,871
2007-09-06	1,890	1,907	1,827	1,886	55,000	1,886
2007-09-05	1,965	1,989	1,931	1,932	31,000	1,932
2007-09-04	1,982	1,997	1,975	1,993	14,600	1,993
2007-09-03	1,994	2,005	1,982	1,999	35,400	1,999
2007-08-31	1,923	2,000	1,923	2,000	60,700	2,000
2007-08-30	1,921	1,978	1,921	1,953	24,400	1,953
2007-08-29	1,925	1,970	1,920	1,939	28,600	1,939
2007-08-28	1,953	2,030	1,926	2,010	65,100	2,010
2007-08-27	1,992	1,992	1,965	1,985	48,700	1,985
2007-08-24	1,970	1,972	1,920	1,960	45,800	1,960
2007-08-23	1,928	1,977	1,926	1,971	80,300	1,971
2007-08-22	1,919	1,939	1,888	1,928	68,400	1,928
2007-08-21	1,850	1,925	1,850	1,890	31,500	1,890
2007-08-20	1,949	1,949	1,876	1,880	57,200	1,880
2007-08-17	1,873	1,909	1,840	1,880	146,900	1,880
2007-08-16	1,790	1,817	1,763	1,817	65,600	1,817
2007-08-15	1,897	1,897	1,812	1,813	125,700	1,813
2007-08-14	1,922	1,922	1,863	1,900	114,000	1,900
2007-08-13	1,950	1,985	1,923	1,923	125,000	1,923
2007-08-10	1,931	2,020	1,930	1,949	178,300	1,949
2007-08-09	1,880	2,080	1,872	1,931	320,900	1,931
2007-08-08	1,780	1,826	1,780	1,822	78,300	1,822
2007-08-07	1,800	1,800	1,780	1,781	59,000	1,781
2007-08-06	1,818	1,824	1,784	1,799	57,300	1,799
2007-08-03	1,865	1,865	1,805	1,824	115,700	1,824
2007-08-02	1,873	1,875	1,820	1,835	78,800	1,835
2007-08-01	1,918	1,918	1,856	1,860	44,800	1,860
2007-07-31	1,901	1,917	1,866	1,917	60,000	1,917
2007-07-30	1,858	1,938	1,858	1,927	36,800	1,927
2007-07-27	1,919	1,937	1,883	1,888	70,700	1,888
2007-07-26	2,000	2,015	1,972	1,979	122,500	1,979
2007-07-25	1,930	1,978	1,919	1,970	84,100	1,970
2007-07-24	1,867	1,949	1,850	1,932	52,200	1,932
2007-07-23	1,850	1,861	1,830	1,853	115,500	1,853
2007-07-20	1,940	1,946	1,883	1,890	61,900	1,890
2007-07-19	1,962	1,980	1,915	1,936	56,200	1,936
2007-07-18	2,000	2,000	1,950	1,962	81,200	1,962
2007-07-17	2,035	2,035	2,000	2,015	70,300	2,015
2007-07-13	2,020	2,030	2,005	2,020	58,300	2,020
2007-07-12	2,050	2,050	1,995	2,005	59,100	2,005
2007-07-11	2,005	2,015	1,967	1,986	62,100	1,986
2007-07-10	2,010	2,045	2,005	2,045	30,900	2,045
2007-07-09	2,010	2,030	2,010	2,020	26,600	2,020
2007-07-06	2,090	2,095	2,020	2,025	103,800	2,025
2007-07-05	2,025	2,050	1,989	2,010	69,000	2,010
2007-07-04	2,060	2,060	2,030	2,040	22,200	2,040
2007-07-03	2,075	2,075	2,015	2,040	59,500	2,040
2007-07-02	2,110	2,110	2,065	2,075	41,800	2,075
2007-06-29	2,085	2,125	2,060	2,115	78,100	2,115
2007-06-28	1,976	2,085	1,976	2,085	70,500	2,085
2007-06-27	2,010	2,030	1,950	1,975	85,400	1,975
2007-06-26	2,025	2,030	1,992	2,010	52,400	2,010
2007-06-25	2,140	2,150	2,030	2,035	40,800	2,035
2007-06-22	2,110	2,140	2,085	2,100	26,900	2,100
2007-06-21	2,115	2,145	2,100	2,110	28,300	2,110
2007-06-20	2,155	2,155	2,090	2,110	68,000	2,110
2007-06-19	2,180	2,180	2,135	2,150	40,800	2,150
2007-06-18	2,180	2,180	2,150	2,165	19,100	2,165
2007-06-15	2,150	2,160	2,100	2,135	46,100	2,135
2007-06-14	2,080	2,150	2,080	2,135	63,000	2,135
2007-06-13	2,115	2,125	2,065	2,065	86,300	2,065
2007-06-12	2,175	2,180	2,155	2,155	26,400	2,155
2007-06-11	2,170	2,210	2,165	2,195	36,100	2,195
2007-06-08	2,225	2,225	2,150	2,165	72,600	2,165
2007-06-07	2,185	2,235	2,185	2,225	23,900	2,225
2007-06-06	2,220	2,250	2,190	2,225	49,300	2,225
2007-06-05	2,260	2,280	2,220	2,260	41,400	2,260
2007-06-04	2,285	2,285	2,220	2,260	53,600	2,260
2007-06-01	2,235	2,270	2,230	2,245	79,000	2,245
2007-05-31	2,150	2,240	2,120	2,240	47,900	2,240
2007-05-30	2,160	2,160	2,125	2,150	36,000	2,150
2007-05-29	2,100	2,165	2,100	2,155	34,100	2,155
2007-05-28	2,095	2,135	2,090	2,110	40,300	2,110
2007-05-25	2,125	2,130	2,075	2,090	68,700	2,090
2007-05-24	2,175	2,175	2,120	2,135	27,300	2,135
2007-05-23	2,165	2,185	2,150	2,170	29,200	2,170
2007-05-22	2,110	2,170	2,110	2,165	41,600	2,165
2007-05-21	2,060	2,115	2,060	2,095	39,100	2,095
2007-05-18	2,105	2,160	2,030	2,060	80,300	2,060
2007-05-17	2,130	2,155	2,105	2,105	59,500	2,105
2007-05-16	2,150	2,155	2,120	2,125	66,700	2,125
2007-05-15	2,265	2,265	2,155	2,155	74,900	2,155
2007-05-14	2,275	2,280	2,240	2,260	82,100	2,260
2007-05-11	2,185	2,205	2,150	2,205	57,100	2,205
2007-05-10	2,200	2,215	2,185	2,190	41,000	2,190
2007-05-09	2,210	2,215	2,180	2,200	39,600	2,200
2007-05-08	2,215	2,215	2,190	2,210	31,100	2,210
2007-05-07	2,195	2,230	2,165	2,230	48,200	2,230
2007-05-02	2,165	2,195	2,120	2,165	37,400	2,165
2007-05-01	2,250	2,295	2,180	2,190	48,000	2,190
2007-04-27	2,110	2,240	2,105	2,240	93,900	2,240
2007-04-26	2,100	2,145	2,080	2,140	67,400	2,140
2007-04-25	2,170	2,190	2,075	2,080	84,600	2,080
2007-04-24	2,175	2,200	2,135	2,180	110,100	2,180
2007-04-23	2,195	2,250	2,190	2,220	95,100	2,220
2007-04-20	2,175	2,190	2,155	2,190	79,300	2,190
2007-04-19	2,260	2,270	2,180	2,190	102,300	2,190
2007-04-18	2,280	2,305	2,280	2,295	34,600	2,295
2007-04-17	2,340	2,340	2,260	2,265	107,300	2,265
2007-04-16	2,330	2,360	2,305	2,315	67,900	2,315
2007-04-13	2,325	2,330	2,260	2,270	59,400	2,270
2007-04-12	2,330	2,345	2,275	2,325	40,700	2,325
2007-04-11	2,345	2,360	2,290	2,325	81,900	2,325
2007-04-10	2,385	2,385	2,340	2,345	49,100	2,345
2007-04-09	2,390	2,400	2,350	2,400	40,400	2,400
2007-04-06	2,370	2,375	2,340	2,350	44,200	2,350
2007-04-05	2,420	2,420	2,360	2,370	46,000	2,370
2007-04-04	2,325	2,420	2,325	2,415	69,200	2,415
2007-04-03	2,360	2,385	2,310	2,315	92,300	2,315
2007-04-02	2,410	2,425	2,360	2,360	80,100	2,360
2007-03-30	2,365	2,435	2,365	2,420	49,300	2,420
2007-03-29	2,400	2,415	2,335	2,385	88,600	2,385
2007-03-28	2,400	2,520	2,400	2,435	94,900	2,435
2007-03-27	2,450	2,455	2,370	2,390	54,600	2,390
2007-03-26	2,440	2,445	2,330	2,435	89,800	2,435
2007-03-23	2,425	2,440	2,330	2,360	86,000	2,360
2007-03-22	2,370	2,445	2,360	2,425	126,800	2,425
2007-03-20	2,390	2,395	2,310	2,340	84,700	2,340
2007-03-19	2,400	2,425	2,375	2,390	85,400	2,390
2007-03-16	2,450	2,455	2,390	2,390	62,600	2,390
2007-03-15	2,465	2,465	2,395	2,430	79,400	2,430
2007-03-14	2,485	2,485	2,360	2,385	97,900	2,385
2007-03-13	2,545	2,545	2,490	2,490	74,800	2,490
2007-03-12	2,520	2,550	2,480	2,510	111,000	2,510
2007-03-09	2,525	2,560	2,470	2,520	176,800	2,520
2007-03-08	2,270	2,590	2,260	2,590	133,100	2,590
2007-03-07	2,330	2,330	2,260	2,270	87,500	2,270
2007-03-06	2,185	2,295	2,125	2,290	86,600	2,290
2007-03-05	2,300	2,300	2,210	2,225	105,400	2,225
2007-03-02	2,260	2,340	2,260	2,325	66,400	2,325
2007-03-01	2,350	2,380	2,235	2,300	109,100	2,300
2007-02-28	2,245	2,410	2,205	2,410	135,200	2,410
2007-02-27	2,500	2,500	2,440	2,445	73,800	2,445
2007-02-26	2,430	2,480	2,405	2,470	96,600	2,470
2007-02-23	2,375	2,390	2,325	2,390	73,500	2,390
2007-02-22	2,425	2,440	2,360	2,375	82,700	2,375
2007-02-21	2,330	2,475	2,275	2,400	227,600	2,400
2007-02-20	2,275	2,335	2,200	2,330	163,100	2,330
2007-02-19	2,155	2,285	2,155	2,275	294,600	2,275
2007-02-16	2,050	2,085	2,050	2,075	82,200	2,075
2007-02-15	1,998	2,110	1,961	2,100	279,200	2,100
2007-02-14	1,921	1,939	1,906	1,932	46,100	1,932
2007-02-13	1,909	1,928	1,900	1,921	38,100	1,921
2007-02-09	1,870	1,918	1,870	1,910	69,200	1,910
2007-02-08	1,871	1,905	1,871	1,889	81,000	1,889
2007-02-07	1,884	1,896	1,866	1,870	64,200	1,870
2007-02-06	1,858	1,899	1,850	1,895	56,700	1,895
2007-02-05	1,899	1,900	1,840	1,847	97,000	1,847
2007-02-02	1,850	1,894	1,848	1,887	52,100	1,887
2007-02-01	1,808	1,849	1,808	1,849	30,100	1,849
2007-01-31	1,845	1,845	1,786	1,806	51,300	1,806
2007-01-30	1,820	1,849	1,820	1,831	42,400	1,831
2007-01-29	1,800	1,832	1,790	1,819	41,600	1,819
2007-01-26	1,810	1,820	1,773	1,801	52,000	1,801
2007-01-25	1,880	1,880	1,801	1,820	56,400	1,820
2007-01-24	1,902	1,915	1,883	1,889	26,700	1,889
2007-01-23	1,890	1,919	1,890	1,902	40,200	1,902
2007-01-22	1,899	1,899	1,885	1,893	29,000	1,893
2007-01-19	1,883	1,888	1,848	1,881	37,800	1,881
2007-01-18	1,866	1,888	1,865	1,865	20,300	1,865
2007-01-17	1,854	1,889	1,841	1,865	30,600	1,865
2007-01-16	1,887	1,888	1,862	1,878	41,000	1,878
2007-01-15	1,870	1,918	1,856	1,888	78,700	1,888
2007-01-12	1,801	1,842	1,792	1,840	60,900	1,840
2007-01-11	1,806	1,830	1,779	1,793	58,000	1,793
2007-01-10	1,830	1,830	1,765	1,776	58,900	1,776
2007-01-09	1,802	1,830	1,762	1,816	53,200	1,816
2007-01-05	1,869	1,869	1,790	1,801	72,400	1,801
2007-01-04	1,838	1,870	1,825	1,869	36,400	1,869

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 [2007年度]

8237 (株)松屋の時系列データ [2007年度]