8237 (株)松屋の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	439	439	430	437	17,700	437
2011-12-29	434	434	426	434	31,600	434
2011-12-28	434	434	431	432	30,700	432
2011-12-27	433	434	432	434	20,200	434
2011-12-26	446	446	431	434	42,700	434
2011-12-22	448	448	441	441	25,600	441
2011-12-21	448	448	444	444	9,000	444
2011-12-20	442	443	439	440	11,000	440
2011-12-19	448	456	441	442	40,300	442
2011-12-16	450	454	444	444	33,300	444
2011-12-15	462	462	448	451	74,400	451
2011-12-14	468	470	461	470	47,800	470
2011-12-13	460	469	459	468	30,800	468
2011-12-12	465	468	461	465	41,000	465
2011-12-09	454	458	448	457	67,000	457
2011-12-08	452	458	449	453	31,700	453
2011-12-07	443	459	443	457	35,400	457
2011-12-06	459	459	440	440	33,100	440
2011-12-05	450	458	448	457	37,100	457
2011-12-02	441	447	440	443	35,200	443
2011-12-01	439	443	435	436	37,100	436
2011-11-30	435	440	427	435	53,900	435
2011-11-29	437	444	432	442	23,600	442
2011-11-28	435	441	434	434	17,700	434
2011-11-25	439	440	432	432	20,200	432
2011-11-24	438	441	437	437	19,200	437
2011-11-22	442	448	436	443	31,800	443
2011-11-21	449	449	445	449	7,600	449
2011-11-18	459	460	443	449	31,800	449
2011-11-17	455	460	449	460	55,500	460
2011-11-16	461	461	445	450	21,600	450
2011-11-15	465	469	460	465	66,600	465
2011-11-14	446	464	442	464	54,600	464
2011-11-11	434	439	431	439	16,500	439
2011-11-10	441	442	428	433	32,800	433
2011-11-09	447	452	441	452	36,100	452
2011-11-08	448	452	439	439	20,100	439
2011-11-07	444	455	443	455	13,100	455
2011-11-04	452	452	442	449	21,900	449
2011-11-02	442	448	435	442	50,100	442
2011-11-01	459	460	445	448	26,700	448
2011-10-31	462	472	457	462	38,200	462
2011-10-28	463	471	457	467	85,100	467
2011-10-27	456	458	444	455	54,400	455
2011-10-26	454	454	444	454	59,300	454
2011-10-25	473	473	454	455	38,400	455
2011-10-24	462	474	460	473	38,300	473
2011-10-21	457	462	455	458	11,300	458
2011-10-20	444	463	444	463	54,500	463
2011-10-19	457	457	439	445	61,200	445
2011-10-18	458	463	449	449	31,400	449
2011-10-17	468	469	456	463	72,900	463
2011-10-14	465	475	454	469	72,900	469
2011-10-13	483	484	466	466	55,400	466
2011-10-12	477	477	465	472	39,000	472
2011-10-11	477	481	469	477	41,000	477
2011-10-07	468	470	466	469	43,700	469
2011-10-06	437	462	437	461	55,400	461
2011-10-05	458	458	429	432	96,200	432
2011-10-04	468	475	451	451	126,400	451
2011-10-03	487	490	475	489	59,000	489
2011-09-30	499	503	491	502	62,700	502
2011-09-29	488	497	485	497	88,100	497
2011-09-28	480	488	475	488	86,800	488
2011-09-27	471	475	464	475	60,800	475
2011-09-26	480	481	461	461	90,300	461
2011-09-22	464	485	459	473	93,300	473
2011-09-21	482	482	466	466	48,300	466
2011-09-20	480	487	472	478	65,100	478
2011-09-16	477	488	475	488	90,800	488
2011-09-15	486	486	472	477	95,400	477
2011-09-14	468	479	465	479	68,700	479
2011-09-13	448	462	448	460	40,600	460
2011-09-12	457	457	443	449	72,400	449
2011-09-09	454	470	454	467	88,200	467
2011-09-08	452	459	452	459	36,400	459
2011-09-07	451	455	451	452	21,100	452
2011-09-06	448	457	446	449	40,700	449
2011-09-05	457	457	444	451	41,900	451
2011-09-02	454	458	447	457	54,100	457
2011-09-01	454	462	450	461	58,000	461
2011-08-31	440	454	435	452	76,400	452
2011-08-30	442	447	440	442	24,300	442
2011-08-29	435	441	424	441	52,100	441
2011-08-26	422	432	420	432	35,900	432
2011-08-25	426	428	420	422	32,500	422
2011-08-24	433	446	416	418	94,200	418
2011-08-23	421	426	410	425	134,200	425
2011-08-22	406	417	405	407	59,100	407
2011-08-19	400	409	400	407	40,800	407
2011-08-18	406	413	404	405	46,700	405
2011-08-17	417	420	410	411	50,700	411
2011-08-16	418	426	418	421	35,600	421
2011-08-15	428	429	412	419	80,300	419
2011-08-12	414	416	406	413	59,500	413
2011-08-11	398	412	398	408	81,100	408
2011-08-10	404	408	397	406	72,400	406
2011-08-09	382	394	368	391	158,100	391
2011-08-08	404	406	393	398	65,900	398
2011-08-05	410	417	404	413	83,600	413
2011-08-04	424	442	424	427	35,900	427
2011-08-03	441	442	425	427	92,100	427
2011-08-02	455	455	447	449	26,000	449
2011-08-01	458	470	455	460	45,000	460
2011-07-29	453	462	445	462	89,700	462
2011-07-28	465	466	452	457	93,900	457
2011-07-27	478	479	463	471	78,000	471
2011-07-26	488	489	482	484	43,600	484
2011-07-25	477	486	477	480	45,600	480
2011-07-22	469	481	467	481	89,200	481
2011-07-21	460	467	458	466	58,200	466
2011-07-20	470	470	455	460	113,100	460
2011-07-19	489	495	461	464	167,800	464
2011-07-15	482	500	480	490	182,000	490
2011-07-14	489	498	480	497	125,100	497
2011-07-13	471	487	469	486	109,400	486
2011-07-12	470	476	468	472	77,900	472
2011-07-11	464	472	464	472	46,900	472
2011-07-08	469	471	466	468	99,200	468
2011-07-07	458	462	455	461	27,900	461
2011-07-06	459	463	449	459	71,400	459
2011-07-05	467	469	458	458	86,200	458
2011-07-04	444	479	444	470	210,500	470
2011-07-01	435	445	435	440	72,800	440
2011-06-30	436	440	431	440	99,400	440
2011-06-29	444	444	432	436	55,400	436
2011-06-28	436	443	433	436	91,600	436
2011-06-27	434	436	427	430	83,100	430
2011-06-24	414	451	414	440	167,000	440
2011-06-23	409	415	409	414	25,100	414
2011-06-22	409	416	408	414	63,600	414
2011-06-21	401	409	400	407	32,600	407
2011-06-20	407	409	401	401	37,100	401
2011-06-17	410	410	399	400	60,800	400
2011-06-16	406	412	405	406	34,300	406
2011-06-15	420	420	411	413	67,000	413
2011-06-14	403	419	402	419	89,000	419
2011-06-13	394	405	394	399	27,000	399
2011-06-10	405	407	397	399	83,500	399
2011-06-09	398	400	396	400	25,300	400
2011-06-08	398	404	398	401	40,300	401
2011-06-07	389	399	389	397	28,300	397
2011-06-06	397	397	390	393	47,600	393
2011-06-03	406	406	395	397	75,700	397
2011-06-02	407	407	402	402	72,800	402
2011-06-01	414	416	413	414	43,800	414
2011-05-31	408	422	408	422	58,500	422
2011-05-30	402	409	401	408	32,500	408
2011-05-27	412	415	403	404	50,800	404
2011-05-26	406	423	406	409	113,100	409
2011-05-25	400	406	399	405	76,600	405
2011-05-24	400	406	394	400	94,500	400
2011-05-23	400	404	397	402	74,200	402
2011-05-20	397	406	395	406	174,500	406
2011-05-19	404	410	396	397	62,000	397
2011-05-18	398	409	395	405	90,900	405
2011-05-17	388	400	382	398	67,500	398
2011-05-16	403	403	389	389	149,200	389
2011-05-13	411	412	394	400	200,600	400
2011-05-12	421	422	410	411	152,600	411
2011-05-11	425	426	421	422	65,500	422
2011-05-10	417	427	417	424	73,400	424
2011-05-09	427	427	414	416	112,000	416
2011-05-06	425	439	423	424	136,300	424
2011-05-02	434	437	430	435	100,900	435
2011-04-28	426	433	418	421	184,200	421
2011-04-27	436	442	424	426	111,100	426
2011-04-26	435	443	432	436	182,600	436
2011-04-25	415	436	413	435	142,600	435
2011-04-22	416	423	411	419	153,500	419
2011-04-21	426	427	413	415	120,800	415
2011-04-20	427	434	423	423	106,400	423
2011-04-19	430	432	420	423	169,700	423
2011-04-18	437	442	430	435	129,200	435
2011-04-15	465	465	441	441	326,000	441
2011-04-14	441	473	441	465	628,200	465
2011-04-13	431	439	425	436	375,500	436
2011-04-12	430	448	414	439	774,900	439
2011-04-11	411	417	404	414	110,500	414
2011-04-08	398	410	388	405	217,100	405
2011-04-07	404	420	402	402	133,600	402
2011-04-06	395	419	392	402	259,000	402
2011-04-05	410	410	390	398	282,800	398
2011-04-04	431	431	407	414	244,900	414
2011-04-01	446	448	433	439	209,100	439
2011-03-31	447	454	429	454	268,700	454
2011-03-30	428	439	407	434	421,500	434
2011-03-29	420	428	352	416	1,229,900	416
2011-03-28	441	445	421	430	124,800	430
2011-03-25	456	459	440	446	119,600	446
2011-03-24	460	474	454	454	157,700	454
2011-03-23	485	486	460	467	142,900	467
2011-03-22	482	490	468	478	192,400	478
2011-03-18	452	486	452	467	205,200	467
2011-03-17	428	464	425	455	204,500	455
2011-03-16	411	463	411	450	223,500	450
2011-03-15	500	500	412	419	280,800	419
2011-03-14	500	529	487	492	262,800	492
2011-03-11	575	576	534	540	437,100	540
2011-03-10	609	609	584	585	113,900	585
2011-03-09	620	624	606	606	68,300	606
2011-03-08	605	620	605	610	57,800	610
2011-03-07	630	630	605	608	103,400	608
2011-03-04	635	640	627	631	51,200	631
2011-03-03	626	635	624	625	71,700	625
2011-03-02	644	644	625	625	72,900	625
2011-03-01	641	656	640	648	80,800	648
2011-02-28	625	649	622	640	76,400	640
2011-02-25	618	627	617	624	105,900	624
2011-02-24	637	640	621	623	140,700	623
2011-02-23	659	672	641	641	146,000	641
2011-02-22	682	685	662	669	112,200	669
2011-02-21	692	695	680	690	72,100	690
2011-02-18	683	698	680	696	152,400	696
2011-02-17	675	684	666	676	137,600	676
2011-02-16	700	700	670	670	160,600	670
2011-02-15	678	694	670	693	167,300	693
2011-02-14	665	674	657	674	113,500	674
2011-02-10	639	661	639	655	68,600	655
2011-02-09	650	654	634	648	84,600	648
2011-02-08	665	667	644	645	91,700	645
2011-02-07	654	659	647	659	81,400	659
2011-02-04	654	668	643	644	119,000	644
2011-02-03	647	653	642	648	88,700	648
2011-02-02	627	647	627	642	144,200	642
2011-02-01	613	633	613	623	98,600	623
2011-01-31	607	617	600	611	141,500	611
2011-01-28	632	636	606	618	196,800	618
2011-01-27	637	659	630	635	133,900	635
2011-01-26	649	649	631	632	118,800	632
2011-01-25	654	663	644	648	136,700	648
2011-01-24	639	667	625	649	177,100	649
2011-01-21	685	685	635	642	303,800	642
2011-01-20	709	715	685	690	328,700	690
2011-01-19	685	759	681	722	929,600	722
2011-01-18	683	691	655	676	428,200	676
2011-01-17	633	677	632	677	563,700	677
2011-01-14	617	624	603	624	185,600	624
2011-01-13	612	620	611	620	160,300	620
2011-01-12	599	630	593	602	245,500	602
2011-01-11	584	590	583	589	66,400	589
2011-01-07	590	594	583	584	104,600	584
2011-01-06	586	590	585	587	69,100	587
2011-01-05	588	588	578	581	65,500	581
2011-01-04	587	591	582	586	75,500	586

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 [2011年度]

8237 (株)松屋の時系列データ [2011年度]