8237 (株)松屋の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	584	585	571	578	63,200	578
2010-12-29	597	601	580	584	166,500	584
2010-12-28	574	602	574	597	246,000	597
2010-12-27	568	576	567	570	81,300	570
2010-12-24	569	572	565	569	81,200	569
2010-12-22	589	595	573	577	98,700	577
2010-12-21	583	593	582	588	64,200	588
2010-12-20	594	594	581	589	68,800	589
2010-12-17	599	604	591	594	95,100	594
2010-12-16	609	609	597	598	92,900	598
2010-12-15	616	617	602	609	133,800	609
2010-12-14	615	615	608	615	148,500	615
2010-12-13	585	614	580	607	185,300	607
2010-12-10	595	595	581	587	138,600	587
2010-12-09	607	607	592	599	124,800	599
2010-12-08	597	610	593	600	179,500	600
2010-12-07	598	598	583	592	157,900	592
2010-12-06	587	598	583	592	124,300	592
2010-12-03	592	596	575	579	212,400	579
2010-12-02	557	598	555	585	395,800	585
2010-12-01	555	559	536	547	361,500	547
2010-11-30	580	583	563	565	299,700	565
2010-11-29	609	609	593	594	338,300	594
2010-11-26	624	644	587	590	518,900	590
2010-11-25	605	631	591	630	597,400	630
2010-11-24	548	608	539	589	581,100	589
2010-11-22	518	554	511	554	374,300	554
2010-11-19	507	510	503	506	104,800	506
2010-11-18	475	501	473	498	122,500	498
2010-11-17	475	481	475	477	49,000	477
2010-11-16	485	486	478	481	105,200	481
2010-11-15	478	483	477	483	131,200	483
2010-11-12	474	478	466	477	102,600	477
2010-11-11	482	482	469	472	89,900	472
2010-11-10	459	478	456	475	140,700	475
2010-11-09	472	472	461	466	63,000	466
2010-11-08	474	474	466	470	77,500	470
2010-11-05	465	472	463	468	157,500	468
2010-11-04	448	459	446	454	117,400	454
2010-11-02	455	459	441	444	156,200	444
2010-11-01	443	465	434	463	265,700	463
2010-10-29	426	438	426	437	134,700	437
2010-10-28	424	430	422	428	169,200	428
2010-10-27	433	443	425	429	111,500	429
2010-10-26	439	440	427	433	139,900	433
2010-10-25	449	450	438	438	145,500	438
2010-10-22	425	458	423	449	350,600	449
2010-10-21	429	433	415	427	273,200	427
2010-10-20	452	452	434	435	264,700	435
2010-10-19	472	473	453	457	348,300	457
2010-10-18	484	485	470	473	487,100	473
2010-10-15	442	494	435	485	1,574,600	485
2010-10-14	412	426	410	418	198,600	418
2010-10-13	429	429	409	409	161,300	409
2010-10-12	450	452	419	423	267,300	423
2010-10-08	466	469	455	455	123,300	455
2010-10-07	477	485	472	472	132,200	472
2010-10-06	476	483	470	482	148,300	482
2010-10-05	467	480	454	476	97,400	476
2010-10-04	471	484	455	466	182,100	466
2010-10-01	505	508	454	467	393,800	467
2010-09-30	532	536	501	505	181,800	505
2010-09-29	536	540	529	537	118,800	537
2010-09-28	520	531	517	531	88,200	531
2010-09-27	520	524	516	519	73,600	519
2010-09-24	535	535	524	524	93,500	524
2010-09-22	540	542	535	536	84,400	536
2010-09-21	559	559	545	545	86,100	545
2010-09-17	555	564	553	559	101,600	559
2010-09-16	553	558	548	553	66,800	553
2010-09-15	570	570	549	552	217,000	552
2010-09-14	583	584	565	569	87,100	569
2010-09-13	599	600	576	579	52,000	579
2010-09-10	600	600	590	596	110,900	596
2010-09-09	584	586	577	580	26,500	580
2010-09-08	586	589	572	574	62,300	574
2010-09-07	595	600	592	594	35,300	594
2010-09-06	576	600	576	598	120,100	598
2010-09-03	619	619	581	582	222,900	582
2010-09-02	620	627	605	627	77,600	627
2010-09-01	600	611	589	610	79,100	610
2010-08-31	613	618	600	602	102,100	602
2010-08-30	611	623	611	614	83,300	614
2010-08-27	602	612	599	610	163,800	610
2010-08-26	592	600	580	600	136,500	600
2010-08-25	560	590	559	582	85,100	582
2010-08-24	586	586	565	568	85,000	568
2010-08-23	608	610	587	587	93,100	587
2010-08-20	640	640	611	614	56,200	614
2010-08-19	632	644	625	643	61,100	643
2010-08-18	622	630	613	626	41,000	626
2010-08-17	630	630	618	622	40,500	622
2010-08-16	634	643	630	636	88,300	636
2010-08-13	598	632	590	626	74,900	626
2010-08-12	583	605	580	602	67,900	602
2010-08-11	633	635	600	602	105,600	602
2010-08-10	645	648	635	636	29,300	636
2010-08-09	633	650	633	646	44,600	646
2010-08-06	632	641	632	641	71,700	641
2010-08-05	642	642	632	639	84,300	639
2010-08-04	621	629	610	624	116,500	624
2010-08-03	634	642	630	639	112,000	639
2010-08-02	629	647	628	631	150,100	631
2010-07-30	677	679	613	624	435,500	624
2010-07-29	709	709	695	695	27,200	695
2010-07-28	702	714	698	709	39,600	709
2010-07-27	705	706	691	699	40,500	699
2010-07-26	704	720	700	705	38,000	705
2010-07-23	689	702	681	689	73,000	689
2010-07-22	686	691	677	679	56,200	679
2010-07-21	706	709	687	689	77,100	689
2010-07-20	710	721	703	705	59,400	705
2010-07-16	742	743	720	725	58,100	725
2010-07-15	765	765	749	750	58,400	750
2010-07-14	764	777	752	774	62,200	774
2010-07-13	779	799	747	749	93,100	749
2010-07-12	768	768	746	749	39,900	749
2010-07-09	795	795	758	761	60,700	761
2010-07-08	779	785	775	781	45,000	781
2010-07-07	800	800	762	764	84,300	764
2010-07-06	796	814	783	810	53,000	810
2010-07-05	762	794	756	790	95,700	790
2010-07-02	751	762	744	755	49,000	755
2010-07-01	745	768	736	741	60,000	741
2010-06-30	757	779	748	760	68,600	760
2010-06-29	790	809	768	776	70,900	776
2010-06-28	797	806	772	773	104,700	773
2010-06-25	801	812	793	797	89,100	797
2010-06-24	838	845	822	824	36,500	824
2010-06-23	881	890	836	838	62,800	838
2010-06-22	898	901	885	896	32,300	896
2010-06-21	893	938	887	909	57,400	909
2010-06-18	890	898	865	887	32,100	887
2010-06-17	886	896	884	889	21,000	889
2010-06-16	881	905	876	892	66,000	892
2010-06-15	849	870	831	862	67,300	862
2010-06-14	815	842	815	836	46,500	836
2010-06-11	802	819	795	801	79,700	801
2010-06-10	818	818	790	794	43,800	794
2010-06-09	818	822	796	803	59,100	803
2010-06-08	801	825	801	817	29,500	817
2010-06-07	835	836	803	809	45,100	809
2010-06-04	874	874	843	851	45,300	851
2010-06-03	851	878	827	865	37,300	865
2010-06-02	849	864	838	842	64,800	842
2010-06-01	860	879	850	864	31,700	864
2010-05-31	850	884	844	863	41,800	863
2010-05-28	849	873	843	862	58,300	862
2010-05-27	822	845	820	834	55,300	834
2010-05-26	836	853	825	827	96,300	827
2010-05-25	854	863	839	846	71,100	846
2010-05-24	816	875	816	869	101,400	869
2010-05-21	838	846	813	827	57,700	827
2010-05-20	859	877	849	853	42,000	853
2010-05-19	846	870	840	858	66,900	858
2010-05-18	880	895	853	861	81,200	861
2010-05-17	928	929	879	888	122,800	888
2010-05-14	956	958	936	943	78,100	943
2010-05-13	970	984	950	971	44,000	971
2010-05-12	974	981	952	962	56,800	962
2010-05-11	987	998	966	973	83,600	973
2010-05-10	934	975	914	972	88,700	972
2010-05-07	965	965	925	935	110,500	935
2010-05-06	980	987	972	980	85,400	980
2010-04-30	1,005	1,013	973	1,001	115,500	1,001
2010-04-28	1,098	1,098	996	1,000	265,500	1,000
2010-04-27	1,080	1,080	1,050	1,074	194,700	1,074
2010-04-26	986	1,024	985	1,020	155,900	1,020
2010-04-23	949	975	944	974	88,600	974
2010-04-22	937	954	920	949	135,500	949
2010-04-21	918	944	905	938	156,000	938
2010-04-20	897	917	897	907	82,900	907
2010-04-19	900	911	896	908	60,100	908
2010-04-16	907	928	907	918	126,400	918
2010-04-15	921	931	910	914	137,200	914
2010-04-14	910	913	903	906	88,600	906
2010-04-13	947	947	901	912	208,000	912
2010-04-12	923	947	918	938	108,400	938
2010-04-09	893	918	892	917	125,600	917
2010-04-08	887	900	884	893	67,700	893
2010-04-07	890	893	883	887	66,800	887
2010-04-06	889	890	879	889	60,300	889
2010-04-05	868	878	845	878	89,600	878
2010-04-02	885	885	871	873	51,200	873
2010-04-01	888	893	864	891	84,800	891
2010-03-31	865	885	864	878	79,400	878
2010-03-30	854	866	853	859	77,100	859
2010-03-29	839	850	836	849	62,600	849
2010-03-26	820	835	811	831	97,400	831
2010-03-25	811	819	806	809	74,200	809
2010-03-24	805	820	805	812	89,800	812
2010-03-23	789	798	789	792	41,800	792
2010-03-19	796	796	782	792	34,600	792
2010-03-18	788	799	784	788	41,700	788
2010-03-17	790	791	782	788	57,000	788
2010-03-16	775	786	771	775	22,100	775
2010-03-15	787	795	772	780	101,400	780
2010-03-12	765	777	765	774	89,800	774
2010-03-11	785	785	751	762	67,500	762
2010-03-10	778	784	771	775	24,700	775
2010-03-09	784	788	776	777	43,400	777
2010-03-08	770	778	767	774	58,700	774
2010-03-05	762	768	760	765	58,200	765
2010-03-04	755	758	743	747	42,400	747
2010-03-03	753	760	751	755	40,200	755
2010-03-02	751	772	751	760	72,700	760
2010-03-01	763	769	756	766	42,100	766
2010-02-26	760	770	752	763	101,400	763
2010-02-25	751	766	741	752	119,700	752
2010-02-24	745	760	739	751	69,100	751
2010-02-23	760	760	734	750	67,500	750
2010-02-22	744	759	741	750	86,500	750
2010-02-19	748	754	734	736	67,100	736
2010-02-18	748	759	737	755	85,900	755
2010-02-17	730	755	729	748	69,600	748
2010-02-16	735	747	727	729	67,300	729
2010-02-15	761	761	730	735	86,100	735
2010-02-12	750	762	746	755	66,800	755
2010-02-10	739	745	735	742	40,800	742
2010-02-09	728	741	728	737	61,200	737
2010-02-08	740	746	731	732	45,100	732
2010-02-05	759	760	741	746	42,800	746
2010-02-04	762	775	751	769	35,400	769
2010-02-03	735	768	735	763	83,100	763
2010-02-02	741	741	720	733	93,500	733
2010-02-01	755	755	720	726	107,800	726
2010-01-29	788	791	770	770	54,900	770
2010-01-28	800	802	783	794	50,900	794
2010-01-27	812	834	798	806	53,100	806
2010-01-26	836	857	824	827	83,400	827
2010-01-25	851	863	843	857	51,300	857
2010-01-22	864	891	857	866	76,400	866
2010-01-21	876	892	867	890	53,300	890
2010-01-20	880	894	872	876	89,200	876
2010-01-19	876	880	871	875	26,600	875
2010-01-18	863	878	862	876	36,900	876
2010-01-15	878	879	858	878	83,100	878
2010-01-14	869	880	860	878	43,300	878
2010-01-13	843	880	843	858	89,400	858
2010-01-12	839	855	837	853	118,400	853
2010-01-08	819	836	815	831	36,100	831
2010-01-07	831	831	810	815	21,600	815
2010-01-06	818	828	802	823	28,800	823
2010-01-05	845	845	809	819	48,800	819
2010-01-04	840	847	784	832	56,800	832

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 [2010年度]

8237 (株)松屋の時系列データ [2010年度]