8237 (株)松屋の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	840	845	828	828	58,300	828
2021-12-29	844	853	837	845	74,900	845
2021-12-28	831	848	827	847	58,500	847
2021-12-27	820	831	808	831	43,200	831
2021-12-24	834	842	820	825	44,800	825
2021-12-23	842	846	833	833	34,900	833
2021-12-22	834	845	831	838	71,100	838
2021-12-21	798	834	798	822	85,800	822
2021-12-20	823	823	800	800	64,600	800
2021-12-17	843	844	824	830	66,500	830
2021-12-16	850	854	832	840	67,500	840
2021-12-15	840	854	833	847	70,100	847
2021-12-14	865	873	843	848	69,700	848
2021-12-13	871	880	855	874	80,000	874
2021-12-10	891	894	864	871	58,900	871
2021-12-09	895	898	878	878	52,000	878
2021-12-08	898	898	878	893	54,700	893
2021-12-07	865	884	859	880	64,800	880
2021-12-06	868	880	848	850	85,100	850
2021-12-03	822	868	822	865	97,200	865
2021-12-02	848	848	816	816	110,000	816
2021-12-01	836	857	829	848	71,400	848
2021-11-30	852	870	834	838	117,100	838
2021-11-29	860	866	839	844	136,600	844
2021-11-26	903	905	881	881	74,900	881
2021-11-25	905	910	900	908	28,900	908
2021-11-24	923	926	898	903	51,000	903
2021-11-22	913	916	896	913	43,500	913
2021-11-19	919	920	897	913	58,200	913
2021-11-18	926	926	906	918	79,700	918
2021-11-17	965	965	935	935	47,000	935
2021-11-16	978	980	961	965	41,900	965
2021-11-15	993	995	964	971	51,800	971
2021-11-12	979	997	978	991	52,100	991
2021-11-11	964	987	964	979	43,100	979
2021-11-10	991	991	957	962	72,600	962
2021-11-09	1,020	1,022	991	991	68,000	991
2021-11-08	1,023	1,045	1,020	1,029	63,100	1,029
2021-11-05	1,050	1,050	1,014	1,016	98,600	1,016
2021-11-04	1,074	1,078	1,045	1,066	64,700	1,066
2021-11-02	1,081	1,095	1,051	1,063	88,100	1,063
2021-11-01	1,114	1,118	1,080	1,095	66,100	1,095
2021-10-29	1,068	1,090	1,053	1,085	60,400	1,085
2021-10-28	1,059	1,076	1,037	1,072	368,200	1,072
2021-10-27	1,088	1,093	1,055	1,063	113,200	1,063
2021-10-26	1,103	1,122	1,085	1,102	171,900	1,102
2021-10-25	1,075	1,112	1,070	1,095	197,200	1,095
2021-10-22	1,060	1,075	1,048	1,068	81,400	1,068
2021-10-21	1,083	1,109	1,059	1,059	122,300	1,059
2021-10-20	1,052	1,098	1,051	1,083	134,900	1,083
2021-10-19	1,050	1,071	1,040	1,048	82,000	1,048
2021-10-18	1,025	1,048	1,006	1,042	117,400	1,042
2021-10-15	1,059	1,059	1,003	1,025	178,100	1,025
2021-10-14	1,010	1,036	1,001	1,029	148,800	1,029
2021-10-13	991	1,024	983	1,006	85,300	1,006
2021-10-12	1,041	1,041	994	997	125,700	997
2021-10-11	1,028	1,052	1,028	1,052	71,400	1,052
2021-10-08	1,026	1,050	1,021	1,028	87,900	1,028
2021-10-07	1,079	1,079	1,022	1,025	99,200	1,025
2021-10-06	1,100	1,108	1,070	1,079	103,600	1,079
2021-10-05	1,099	1,109	1,076	1,100	105,700	1,100
2021-10-04	1,110	1,124	1,092	1,106	79,800	1,106
2021-10-01	1,128	1,132	1,078	1,094	115,100	1,094
2021-09-30	1,131	1,157	1,121	1,148	154,800	1,148
2021-09-29	1,100	1,135	1,093	1,127	213,500	1,127
2021-09-28	1,100	1,112	1,090	1,111	184,100	1,111
2021-09-27	1,092	1,109	1,077	1,091	333,900	1,091
2021-09-24	1,101	1,125	1,079	1,107	319,500	1,107
2021-09-22	1,117	1,117	1,079	1,094	215,000	1,094
2021-09-21	1,100	1,131	1,097	1,122	279,900	1,122
2021-09-17	1,179	1,197	1,154	1,163	207,400	1,163
2021-09-16	1,140	1,172	1,131	1,169	193,200	1,169
2021-09-15	1,140	1,169	1,121	1,153	369,300	1,153
2021-09-14	1,040	1,156	1,040	1,150	556,400	1,150
2021-09-13	1,020	1,038	1,012	1,038	65,500	1,038
2021-09-10	1,027	1,030	1,007	1,030	129,800	1,030
2021-09-09	1,023	1,045	1,019	1,027	66,800	1,027
2021-09-08	1,000	1,030	997	1,030	120,400	1,030
2021-09-07	987	1,012	984	998	117,400	998
2021-09-06	989	994	962	972	92,500	972
2021-09-03	960	993	954	989	124,500	989
2021-09-02	943	954	933	954	83,800	954
2021-09-01	935	942	926	932	83,200	932
2021-08-31	933	939	920	931	70,700	931
2021-08-30	941	954	925	932	138,100	932
2021-08-27	925	934	919	926	105,400	926
2021-08-26	938	942	919	929	173,900	929
2021-08-25	927	937	919	926	124,900	926
2021-08-24	886	914	884	913	148,400	913
2021-08-23	869	885	867	873	106,900	873
2021-08-20	841	858	837	855	113,000	855
2021-08-19	853	864	840	840	81,700	840
2021-08-18	862	869	849	859	94,200	859
2021-08-17	870	877	854	854	96,400	854
2021-08-16	884	893	866	866	102,400	866
2021-08-13	895	909	893	894	66,200	894
2021-08-12	920	920	893	893	70,300	893
2021-08-11	892	918	888	910	104,500	910
2021-08-10	860	886	860	881	74,400	881
2021-08-06	845	875	841	864	119,700	864
2021-08-05	847	861	841	843	67,700	843
2021-08-04	854	873	836	846	182,400	846
2021-08-03	894	895	860	867	141,000	867
2021-08-02	906	906	879	903	147,800	903
2021-07-30	920	926	895	897	121,900	897
2021-07-29	939	951	920	930	126,200	930
2021-07-28	943	958	928	930	121,000	930
2021-07-27	953	954	931	943	128,700	943
2021-07-26	970	975	933	943	155,500	943
2021-07-21	977	977	947	958	183,400	958
2021-07-20	966	967	949	960	154,600	960
2021-07-19	1,005	1,006	970	979	192,900	979
2021-07-16	1,017	1,034	1,011	1,022	119,000	1,022
2021-07-15	1,060	1,073	1,024	1,027	168,100	1,027
2021-07-14	991	1,064	991	1,058	264,600	1,058
2021-07-13	1,033	1,034	995	996	112,300	996
2021-07-12	999	1,028	993	1,028	131,500	1,028
2021-07-09	952	985	948	984	130,600	984
2021-07-08	979	983	959	967	106,700	967
2021-07-07	999	1,008	974	985	88,000	985
2021-07-06	1,003	1,022	993	1,017	76,100	1,017
2021-07-05	976	1,007	964	992	147,200	992
2021-07-02	949	986	942	984	163,800	984
2021-07-01	931	942	921	937	123,500	937
2021-06-30	956	958	931	936	114,200	936
2021-06-29	962	962	949	956	78,700	956
2021-06-28	959	972	957	966	34,600	966
2021-06-25	971	972	956	959	33,200	959
2021-06-24	980	980	954	958	44,900	958
2021-06-23	976	996	975	989	52,600	989
2021-06-22	959	975	945	975	107,800	975
2021-06-21	950	950	924	929	88,300	929
2021-06-18	997	997	959	959	98,700	959
2021-06-17	976	992	968	982	75,100	982
2021-06-16	969	995	969	981	105,200	981
2021-06-15	1,004	1,004	981	984	142,000	984
2021-06-14	1,009	1,027	1,001	1,013	176,800	1,013
2021-06-11	988	1,007	977	995	173,500	995
2021-06-10	974	992	969	989	151,300	989
2021-06-09	958	985	958	980	138,400	980
2021-06-08	930	955	928	947	123,500	947
2021-06-07	943	950	927	928	103,300	928
2021-06-04	938	948	930	942	131,100	942
2021-06-03	945	964	943	952	121,000	952
2021-06-02	912	938	912	935	111,100	935
2021-06-01	927	936	910	925	97,600	925
2021-05-31	935	945	918	919	79,900	919
2021-05-28	927	942	918	939	153,800	939
2021-05-27	918	932	890	890	159,200	890
2021-05-26	911	926	902	919	103,500	919
2021-05-25	949	949	916	920	113,100	920
2021-05-24	948	963	943	952	79,200	952
2021-05-21	960	966	944	949	102,200	949
2021-05-20	981	983	959	959	81,200	959
2021-05-19	966	986	963	985	142,800	985
2021-05-18	945	994	941	981	193,300	981
2021-05-17	935	943	925	935	129,800	935
2021-05-14	912	935	907	929	148,800	929
2021-05-13	913	931	902	902	188,600	902
2021-05-12	920	929	909	921	131,900	921
2021-05-11	938	957	928	928	104,900	928
2021-05-10	936	956	928	945	97,200	945
2021-05-07	943	946	926	944	93,400	944
2021-05-06	937	950	931	941	138,900	941
2021-04-30	935	958	934	937	199,500	937
2021-04-28	920	941	919	920	122,800	920
2021-04-27	900	924	891	918	108,100	918
2021-04-26	899	909	891	907	89,000	907
2021-04-23	891	914	888	905	140,500	905
2021-04-22	885	915	880	904	101,700	904
2021-04-21	855	878	851	873	302,400	873
2021-04-20	897	897	872	873	110,100	873
2021-04-19	937	942	902	907	143,400	907
2021-04-16	935	945	902	941	177,400	941
2021-04-15	944	960	920	930	141,900	930
2021-04-14	952	963	939	947	115,800	947
2021-04-13	932	962	930	956	109,000	956
2021-04-12	926	935	907	933	84,500	933
2021-04-09	916	928	906	924	106,100	924
2021-04-08	946	952	914	919	94,800	919
2021-04-07	961	970	952	956	88,100	956
2021-04-06	960	978	954	971	149,700	971
2021-04-05	945	952	930	952	90,800	952
2021-04-02	942	946	924	937	114,500	937
2021-04-01	925	940	914	929	152,100	929
2021-03-31	952	955	918	918	247,500	918
2021-03-30	971	983	961	967	89,400	967
2021-03-29	1,004	1,005	964	977	123,400	977
2021-03-26	980	989	963	988	130,100	988
2021-03-25	969	976	954	970	120,800	970
2021-03-24	985	986	945	955	137,000	955
2021-03-23	1,031	1,031	984	984	144,000	984
2021-03-22	1,038	1,047	1,020	1,038	213,800	1,038
2021-03-19	1,073	1,077	1,035	1,055	179,100	1,055
2021-03-18	1,072	1,090	1,059	1,083	134,800	1,083
2021-03-17	1,052	1,069	1,043	1,069	91,500	1,069
2021-03-16	1,049	1,062	1,036	1,061	112,200	1,061
2021-03-15	1,040	1,058	1,026	1,053	151,600	1,053
2021-03-12	1,040	1,042	1,018	1,037	129,900	1,037
2021-03-11	1,044	1,053	1,038	1,040	126,300	1,040
2021-03-10	1,035	1,050	1,017	1,044	159,800	1,044
2021-03-09	1,042	1,059	1,024	1,048	247,500	1,048
2021-03-08	1,016	1,050	1,007	1,018	159,800	1,018
2021-03-05	1,005	1,016	981	1,016	190,300	1,016
2021-03-04	980	1,005	974	1,005	170,500	1,005
2021-03-03	963	985	959	981	191,900	981
2021-03-02	992	992	955	962	119,900	962
2021-03-01	963	980	951	977	146,800	977
2021-02-26	970	971	945	948	155,700	948
2021-02-25	998	998	965	989	183,900	989
2021-02-24	963	992	951	975	180,800	975
2021-02-22	960	981	960	964	148,200	964
2021-02-19	956	961	939	945	94,000	945
2021-02-18	968	988	957	968	184,700	968
2021-02-17	950	978	945	976	117,800	976
2021-02-16	953	959	943	952	118,700	952
2021-02-15	939	956	932	949	121,300	949
2021-02-12	942	942	916	934	110,900	934
2021-02-10	947	952	937	941	72,700	941
2021-02-09	960	966	944	951	139,200	951
2021-02-08	950	981	946	960	232,900	960
2021-02-05	929	947	925	943	183,400	943
2021-02-04	901	929	897	922	200,200	922
2021-02-03	893	909	879	892	164,700	892
2021-02-02	868	892	866	890	147,600	890
2021-02-01	851	890	851	883	225,600	883
2021-01-29	879	883	844	848	256,700	848
2021-01-28	852	888	850	883	460,100	883
2021-01-27	866	879	858	867	230,600	867
2021-01-26	830	870	830	859	348,000	859
2021-01-25	815	841	814	828	248,100	828
2021-01-22	812	821	800	810	167,000	810
2021-01-21	823	842	815	817	184,900	817
2021-01-20	807	820	805	820	123,300	820
2021-01-19	797	821	797	807	199,100	807
2021-01-18	786	810	781	795	134,100	795
2021-01-15	801	820	781	801	324,100	801
2021-01-14	770	794	764	775	172,600	775
2021-01-13	768	776	760	767	99,700	767
2021-01-12	758	774	750	773	136,600	773
2021-01-08	736	749	731	748	138,300	748
2021-01-07	750	755	729	734	153,700	734
2021-01-06	736	746	730	740	102,000	740
2021-01-05	716	741	710	734	147,400	734
2021-01-04	748	748	718	730	135,400	730

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 [2021年度]

8237 (株)松屋の時系列データ [2021年度]