8237 (株)松屋の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,016	1,044	1,009	1,024	138,100	1,024
2016-12-29	1,057	1,057	1,026	1,030	167,500	1,030
2016-12-28	1,085	1,089	1,064	1,064	84,300	1,064
2016-12-27	1,081	1,100	1,074	1,083	91,500	1,083
2016-12-26	1,090	1,097	1,082	1,083	69,100	1,083
2016-12-22	1,083	1,095	1,065	1,086	79,400	1,086
2016-12-21	1,125	1,125	1,093	1,095	125,300	1,095
2016-12-20	1,130	1,130	1,112	1,122	59,200	1,122
2016-12-19	1,124	1,128	1,108	1,124	79,800	1,124
2016-12-16	1,124	1,135	1,111	1,131	123,500	1,131
2016-12-15	1,084	1,119	1,079	1,107	201,500	1,107
2016-12-14	1,098	1,098	1,066	1,078	97,600	1,078
2016-12-13	1,093	1,098	1,070	1,094	136,200	1,094
2016-12-12	1,104	1,135	1,069	1,093	218,100	1,093
2016-12-09	1,070	1,100	1,063	1,099	208,400	1,099
2016-12-08	1,057	1,067	1,047	1,065	133,700	1,065
2016-12-07	1,028	1,040	1,024	1,037	100,000	1,037
2016-12-06	1,036	1,048	1,025	1,028	108,000	1,028
2016-12-05	1,014	1,025	1,010	1,024	71,800	1,024
2016-12-02	1,040	1,043	1,017	1,027	128,100	1,027
2016-12-01	1,040	1,067	1,035	1,046	178,400	1,046
2016-11-30	1,030	1,035	1,014	1,016	100,300	1,016
2016-11-29	1,024	1,032	1,011	1,024	113,400	1,024
2016-11-28	1,048	1,048	1,011	1,039	149,500	1,039
2016-11-25	1,049	1,073	1,025	1,040	277,500	1,040
2016-11-24	1,020	1,043	1,020	1,042	193,000	1,042
2016-11-22	1,010	1,015	997	1,012	157,700	1,012
2016-11-21	986	1,017	986	1,015	212,400	1,015
2016-11-18	950	980	950	979	289,600	979
2016-11-17	941	944	924	943	124,700	943
2016-11-16	940	951	933	943	201,000	943
2016-11-15	934	937	916	926	178,200	926
2016-11-14	913	937	913	926	188,400	926
2016-11-11	904	917	894	901	250,700	901
2016-11-10	895	911	886	907	284,600	907
2016-11-09	887	903	821	835	297,900	835
2016-11-08	889	902	879	884	161,400	884
2016-11-07	835	890	835	885	264,300	885
2016-11-04	830	830	813	825	201,300	825
2016-11-02	834	836	822	830	177,900	830
2016-11-01	830	849	829	847	161,200	847
2016-10-31	844	852	833	840	155,200	840
2016-10-28	834	857	834	850	469,100	850
2016-10-27	822	835	820	825	133,400	825
2016-10-26	815	825	813	822	100,600	822
2016-10-25	794	813	794	812	152,200	812
2016-10-24	800	800	782	792	112,600	792
2016-10-21	807	807	796	800	107,500	800
2016-10-20	783	804	783	800	203,300	800
2016-10-19	778	790	775	781	139,000	781
2016-10-17	772	790	764	780	147,400	780
2016-10-13	760	777	757	760	108,000	760
2016-10-12	755	771	753	762	166,300	762
2016-10-11	780	791	758	764	157,500	764
2016-10-07	781	791	772	789	203,900	789
2016-10-06	772	795	763	781	241,100	781
2016-10-05	753	767	750	761	194,600	761
2016-10-04	731	750	731	744	242,600	744
2016-10-03	721	738	717	727	289,000	727
2016-09-30	711	718	696	711	220,900	711
2016-09-29	715	738	713	719	273,300	719
2016-09-28	707	717	699	710	236,400	710
2016-09-27	702	705	686	705	582,200	705
2016-09-26	743	747	731	732	67,300	732
2016-09-23	750	751	736	745	104,000	745
2016-09-21	718	754	714	752	188,200	752
2016-09-20	726	734	718	720	134,900	720
2016-09-16	720	727	715	725	186,900	725
2016-09-15	736	739	715	718	184,600	718
2016-09-14	744	753	736	747	95,100	747
2016-09-13	747	762	743	750	143,100	750
2016-09-12	759	762	734	747	168,500	747
2016-09-09	758	775	752	770	233,100	770
2016-09-08	761	762	744	758	146,800	758
2016-09-07	771	773	757	764	123,300	764
2016-09-06	793	793	777	781	79,900	781
2016-09-05	782	798	782	786	162,200	786
2016-09-02	723	772	723	768	247,500	768
2016-09-01	722	738	722	737	101,700	737
2016-08-31	729	736	720	731	93,100	731
2016-08-30	720	726	712	723	70,900	723
2016-08-29	723	729	713	724	143,300	724
2016-08-26	724	726	710	715	179,900	715
2016-08-25	755	757	713	726	328,200	726
2016-08-24	770	782	757	759	110,800	759
2016-08-23	770	780	758	765	122,400	765
2016-08-22	777	796	763	770	158,800	770
2016-08-19	785	796	773	775	195,700	775
2016-08-18	800	814	796	800	88,800	800
2016-08-17	804	822	804	805	191,100	805
2016-08-16	822	835	812	818	126,600	818
2016-08-15	833	838	815	820	98,400	820
2016-08-12	811	829	801	828	151,700	828
2016-08-10	833	833	793	796	124,600	796
2016-08-09	818	840	813	829	192,200	829
2016-08-08	767	825	767	825	386,500	825
2016-08-05	755	768	742	754	207,000	754
2016-08-04	743	761	728	755	227,700	755
2016-08-03	744	759	741	746	180,000	746
2016-08-02	751	770	750	758	178,100	758
2016-08-01	764	770	751	755	182,200	755
2016-07-29	749	797	743	786	224,900	786
2016-07-28	789	790	741	751	368,400	751
2016-07-27	785	814	781	803	178,200	803
2016-07-26	794	797	755	776	239,300	776
2016-07-25	797	810	782	794	379,400	794
2016-07-22	748	829	748	826	481,300	826
2016-07-21	727	772	725	762	303,900	762
2016-07-20	731	732	705	726	171,700	726
2016-07-19	729	738	708	730	257,800	730
2016-07-15	725	756	707	716	374,500	716
2016-07-14	710	718	702	709	154,700	709
2016-07-13	724	724	694	711	187,200	711
2016-07-12	702	728	701	711	246,300	711
2016-07-11	663	692	659	679	353,100	679
2016-07-08	678	686	656	661	152,700	661
2016-07-07	695	703	674	678	98,600	678
2016-07-06	701	704	683	690	157,800	690
2016-07-05	712	721	708	712	95,100	712
2016-07-04	696	714	690	714	141,600	714
2016-07-01	701	708	686	700	139,700	700
2016-06-30	725	730	697	702	148,300	702
2016-06-29	700	715	687	710	124,500	710
2016-06-28	679	700	655	696	217,300	696
2016-06-27	691	707	678	689	137,500	689
2016-06-24	766	780	673	692	320,900	692
2016-06-23	737	766	736	764	106,300	764
2016-06-22	743	749	729	738	146,900	738
2016-06-21	752	752	737	743	144,100	743
2016-06-20	746	764	745	759	150,800	759
2016-06-17	731	747	723	732	204,200	732
2016-06-16	770	770	720	721	170,800	721
2016-06-15	765	777	748	766	219,300	766
2016-06-14	772	775	754	765	173,700	765
2016-06-13	798	799	772	773	157,500	773
2016-06-10	828	835	804	809	242,800	809
2016-06-09	852	856	823	825	122,000	825
2016-06-08	852	861	835	857	108,800	857
2016-06-07	814	848	814	848	211,500	848
2016-06-06	835	840	802	810	323,500	810
2016-06-03	867	873	851	856	124,100	856
2016-06-02	874	874	825	859	385,800	859
2016-06-01	887	894	873	890	238,800	890
2016-05-31	842	890	842	888	221,300	888
2016-05-30	836	849	829	845	113,900	845
2016-05-27	841	841	820	826	133,500	826
2016-05-26	843	847	833	834	125,100	834
2016-05-25	829	850	817	829	188,600	829
2016-05-24	833	837	813	815	247,600	815
2016-05-23	830	844	810	837	164,200	837
2016-05-20	839	848	832	840	141,200	840
2016-05-19	840	854	832	843	155,500	843
2016-05-18	823	839	816	831	209,100	831
2016-05-17	829	836	814	824	234,300	824
2016-05-16	842	847	826	830	200,300	830
2016-05-13	861	863	836	839	237,600	839
2016-05-12	862	867	850	859	136,200	859
2016-05-11	867	889	865	871	329,400	871
2016-05-10	823	869	821	863	365,800	863
2016-05-09	811	828	811	822	126,900	822
2016-05-06	821	835	802	811	277,100	811
2016-05-02	850	851	826	834	342,600	834
2016-04-28	896	921	869	874	473,900	874
2016-04-27	877	885	873	884	176,200	884
2016-04-26	888	895	871	883	196,000	883
2016-04-25	926	929	892	894	180,800	894
2016-04-22	904	921	892	921	172,600	921
2016-04-21	914	926	909	914	163,000	914
2016-04-20	901	915	884	893	219,000	893
2016-04-19	899	914	884	892	213,200	892
2016-04-18	910	910	865	870	471,600	870
2016-04-15	882	944	876	931	653,700	931
2016-04-14	870	885	865	875	332,500	875
2016-04-13	856	874	852	864	202,300	864
2016-04-12	840	874	839	861	187,400	861
2016-04-11	859	861	834	849	204,900	849
2016-04-08	838	873	822	858	250,800	858
2016-04-07	864	881	850	853	209,300	853
2016-04-06	862	879	846	868	220,400	868
2016-04-05	911	915	864	866	346,400	866
2016-04-04	942	947	904	918	489,800	918
2016-04-01	1,037	1,037	958	963	300,900	963
2016-03-31	1,021	1,046	1,011	1,035	237,800	1,035
2016-03-30	1,039	1,048	1,022	1,026	203,000	1,026
2016-03-29	998	1,025	987	1,023	186,500	1,023
2016-03-28	984	1,002	973	998	177,800	998
2016-03-25	970	982	958	969	107,900	969
2016-03-24	990	998	965	965	163,100	965
2016-03-23	1,000	1,016	991	995	226,300	995
2016-03-22	1,007	1,024	982	994	195,200	994
2016-03-18	1,012	1,016	986	1,010	195,900	1,010
2016-03-17	1,002	1,029	997	1,013	239,400	1,013
2016-03-16	999	1,009	987	987	129,600	987
2016-03-15	1,015	1,029	998	1,008	220,300	1,008
2016-03-14	997	1,019	983	1,005	211,300	1,005
2016-03-11	957	986	949	979	218,100	979
2016-03-10	948	981	948	972	218,800	972
2016-03-09	970	973	925	933	246,000	933
2016-03-08	1,002	1,010	951	968	312,100	968
2016-03-07	1,000	1,015	990	1,002	385,200	1,002
2016-03-04	950	996	942	978	440,400	978
2016-03-03	945	967	937	953	200,200	953
2016-03-02	946	964	930	953	272,700	953
2016-03-01	902	919	880	916	250,100	916
2016-02-29	908	941	904	906	390,600	906
2016-02-26	897	930	881	892	307,400	892
2016-02-25	849	890	849	883	175,600	883
2016-02-24	855	881	842	854	244,100	854
2016-02-23	852	878	850	860	294,300	860
2016-02-22	837	868	831	850	253,400	850
2016-02-19	893	895	840	845	349,600	845
2016-02-18	887	924	866	896	292,500	896
2016-02-17	866	894	843	861	252,000	861
2016-02-16	836	898	830	866	281,800	866
2016-02-15	816	844	800	837	244,600	837
2016-02-12	800	806	772	778	313,900	778
2016-02-10	867	896	820	841	568,000	841
2016-02-09	870	883	839	853	335,800	853
2016-02-08	863	926	857	920	281,500	920
2016-02-05	926	935	867	882	349,400	882
2016-02-04	938	960	929	948	267,600	948
2016-02-03	972	983	946	953	320,600	953
2016-02-02	1,019	1,043	1,000	1,006	465,700	1,006
2016-02-01	970	1,011	952	1,004	421,700	1,004
2016-01-29	922	957	905	947	472,600	947
2016-01-28	940	948	923	927	185,200	927
2016-01-27	950	968	928	944	336,700	944
2016-01-26	935	955	927	938	253,100	938
2016-01-25	975	985	920	963	533,800	963
2016-01-22	908	970	893	963	714,700	963
2016-01-21	899	919	854	855	705,700	855
2016-01-20	954	957	909	911	343,000	911
2016-01-19	941	951	927	947	398,400	947
2016-01-18	942	954	923	946	504,800	946
2016-01-15	1,030	1,044	947	961	1,413,200	961
2016-01-14	1,108	1,113	1,050	1,086	306,000	1,086
2016-01-13	1,110	1,145	1,103	1,138	273,900	1,138
2016-01-12	1,128	1,146	1,106	1,106	262,700	1,106
2016-01-08	1,181	1,185	1,145	1,148	259,000	1,148
2016-01-07	1,194	1,228	1,192	1,192	156,700	1,192
2016-01-06	1,215	1,255	1,195	1,202	283,500	1,202
2016-01-05	1,191	1,233	1,179	1,215	368,300	1,215
2016-01-04	1,234	1,240	1,181	1,182	304,200	1,182

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 [2016年度]

8237 (株)松屋の時系列データ [2016年度]