8237 (株)松屋 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,034 | 1,041 | 1,021 | 1,029 | 154,000 | 1,029 |
| 2022-12-29 | 1,038 | 1,049 | 1,025 | 1,028 | 153,300 | 1,028 |
| 2022-12-28 | 1,060 | 1,076 | 1,036 | 1,041 | 204,600 | 1,041 |
| 2022-12-27 | 1,041 | 1,103 | 1,041 | 1,060 | 474,600 | 1,060 |
| 2022-12-26 | 1,007 | 1,027 | 1,007 | 1,023 | 104,400 | 1,023 |
| 2022-12-23 | 1,000 | 1,006 | 984 | 1,003 | 127,500 | 1,003 |
| 2022-12-22 | 982 | 1,012 | 978 | 1,010 | 177,400 | 1,010 |
| 2022-12-21 | 993 | 993 | 954 | 970 | 231,300 | 970 |
| 2022-12-20 | 1,008 | 1,058 | 985 | 998 | 343,400 | 998 |
| 2022-12-19 | 1,009 | 1,038 | 999 | 1,007 | 336,900 | 1,007 |
| 2022-12-16 | 991 | 1,004 | 983 | 995 | 117,700 | 995 |
| 2022-12-15 | 969 | 1,000 | 965 | 992 | 234,600 | 992 |
| 2022-12-14 | 982 | 982 | 958 | 969 | 114,000 | 969 |
| 2022-12-13 | 989 | 994 | 982 | 984 | 109,800 | 984 |
| 2022-12-12 | 963 | 986 | 952 | 985 | 169,100 | 985 |
| 2022-12-09 | 958 | 975 | 955 | 962 | 113,400 | 962 |
| 2022-12-08 | 953 | 972 | 948 | 972 | 99,900 | 972 |
| 2022-12-07 | 933 | 962 | 932 | 953 | 109,100 | 953 |
| 2022-12-06 | 934 | 937 | 917 | 932 | 135,100 | 932 |
| 2022-12-05 | 937 | 943 | 926 | 939 | 100,000 | 939 |
| 2022-12-02 | 970 | 970 | 935 | 935 | 252,500 | 935 |
| 2022-12-01 | 980 | 982 | 963 | 969 | 205,800 | 969 |
| 2022-11-30 | 975 | 991 | 971 | 975 | 125,500 | 975 |
| 2022-11-29 | 955 | 981 | 943 | 980 | 194,400 | 980 |
| 2022-11-28 | 995 | 996 | 958 | 960 | 242,000 | 960 |
| 2022-11-25 | 999 | 1,003 | 991 | 995 | 114,700 | 995 |
| 2022-11-24 | 1,008 | 1,011 | 992 | 999 | 147,200 | 999 |
| 2022-11-22 | 984 | 995 | 976 | 995 | 154,900 | 995 |
| 2022-11-21 | 995 | 1,004 | 966 | 971 | 165,300 | 971 |
| 2022-11-18 | 976 | 996 | 966 | 995 | 219,200 | 995 |
| 2022-11-17 | 930 | 985 | 930 | 980 | 294,000 | 980 |
| 2022-11-16 | 941 | 942 | 921 | 935 | 201,800 | 935 |
| 2022-11-15 | 935 | 948 | 931 | 936 | 172,000 | 936 |
| 2022-11-14 | 973 | 974 | 939 | 939 | 162,800 | 939 |
| 2022-11-11 | 972 | 976 | 943 | 963 | 245,000 | 963 |
| 2022-11-10 | 962 | 974 | 955 | 961 | 124,900 | 961 |
| 2022-11-09 | 995 | 1,001 | 970 | 971 | 201,000 | 971 |
| 2022-11-08 | 1,005 | 1,017 | 996 | 997 | 194,400 | 997 |
| 2022-11-07 | 1,031 | 1,031 | 1,006 | 1,016 | 179,500 | 1,016 |
| 2022-11-04 | 1,015 | 1,041 | 1,006 | 1,027 | 222,000 | 1,027 |
| 2022-11-02 | 1,012 | 1,065 | 1,007 | 1,021 | 406,300 | 1,021 |
| 2022-11-01 | 1,010 | 1,014 | 995 | 1,002 | 129,200 | 1,002 |
| 2022-10-31 | 995 | 1,019 | 987 | 1,011 | 287,300 | 1,011 |
| 2022-10-28 | 986 | 999 | 979 | 982 | 318,600 | 982 |
| 2022-10-27 | 1,008 | 1,015 | 993 | 997 | 184,400 | 997 |
| 2022-10-26 | 1,042 | 1,045 | 1,003 | 1,008 | 291,800 | 1,008 |
| 2022-10-25 | 1,079 | 1,083 | 1,042 | 1,042 | 191,600 | 1,042 |
| 2022-10-24 | 1,111 | 1,112 | 1,064 | 1,067 | 289,600 | 1,067 |
| 2022-10-21 | 1,145 | 1,152 | 1,105 | 1,105 | 271,400 | 1,105 |
| 2022-10-20 | 1,141 | 1,158 | 1,118 | 1,140 | 387,400 | 1,140 |
| 2022-10-19 | 1,159 | 1,185 | 1,152 | 1,161 | 280,500 | 1,161 |
| 2022-10-18 | 1,153 | 1,182 | 1,145 | 1,159 | 378,000 | 1,159 |
| 2022-10-17 | 1,077 | 1,143 | 1,070 | 1,123 | 438,800 | 1,123 |
| 2022-10-14 | 1,064 | 1,114 | 1,047 | 1,078 | 639,400 | 1,078 |
| 2022-10-13 | 1,086 | 1,111 | 1,069 | 1,094 | 352,700 | 1,094 |
| 2022-10-12 | 1,106 | 1,133 | 1,077 | 1,106 | 298,500 | 1,106 |
| 2022-10-11 | 1,128 | 1,177 | 1,110 | 1,115 | 357,200 | 1,115 |
| 2022-10-07 | 1,089 | 1,116 | 1,078 | 1,110 | 224,100 | 1,110 |
| 2022-10-06 | 1,075 | 1,155 | 1,073 | 1,112 | 555,200 | 1,112 |
| 2022-10-05 | 1,089 | 1,099 | 1,060 | 1,070 | 181,200 | 1,070 |
| 2022-10-04 | 1,054 | 1,095 | 1,054 | 1,080 | 319,000 | 1,080 |
| 2022-10-03 | 1,024 | 1,043 | 984 | 1,038 | 195,800 | 1,038 |
| 2022-09-30 | 1,051 | 1,060 | 1,028 | 1,037 | 165,300 | 1,037 |
| 2022-09-29 | 1,034 | 1,069 | 1,030 | 1,065 | 191,100 | 1,065 |
| 2022-09-28 | 1,047 | 1,047 | 987 | 1,030 | 287,100 | 1,030 |
| 2022-09-27 | 1,037 | 1,046 | 1,009 | 1,043 | 159,800 | 1,043 |
| 2022-09-26 | 1,034 | 1,045 | 1,024 | 1,032 | 147,900 | 1,032 |
| 2022-09-22 | 1,052 | 1,060 | 1,036 | 1,042 | 177,800 | 1,042 |
| 2022-09-21 | 1,068 | 1,079 | 1,052 | 1,070 | 196,600 | 1,070 |
| 2022-09-20 | 1,054 | 1,075 | 1,046 | 1,063 | 204,300 | 1,063 |
| 2022-09-16 | 1,042 | 1,068 | 1,041 | 1,043 | 218,800 | 1,043 |
| 2022-09-15 | 1,082 | 1,089 | 1,034 | 1,038 | 246,300 | 1,038 |
| 2022-09-14 | 1,013 | 1,060 | 1,012 | 1,057 | 306,800 | 1,057 |
| 2022-09-13 | 1,045 | 1,050 | 1,009 | 1,038 | 280,700 | 1,038 |
| 2022-09-12 | 1,000 | 1,048 | 1,000 | 1,036 | 549,900 | 1,036 |
| 2022-09-09 | 963 | 980 | 940 | 966 | 377,100 | 966 |
| 2022-09-08 | 898 | 956 | 892 | 948 | 628,200 | 948 |
| 2022-09-07 | 861 | 883 | 856 | 883 | 135,800 | 883 |
| 2022-09-06 | 876 | 876 | 854 | 863 | 153,300 | 863 |
| 2022-09-05 | 896 | 912 | 880 | 882 | 200,700 | 882 |
| 2022-09-02 | 893 | 905 | 885 | 896 | 336,400 | 896 |
| 2022-09-01 | 873 | 882 | 859 | 879 | 145,900 | 879 |
| 2022-08-31 | 858 | 890 | 849 | 888 | 214,100 | 888 |
| 2022-08-30 | 858 | 870 | 853 | 867 | 86,000 | 867 |
| 2022-08-29 | 841 | 850 | 834 | 847 | 146,300 | 847 |
| 2022-08-26 | 872 | 872 | 860 | 863 | 93,100 | 863 |
| 2022-08-25 | 874 | 878 | 865 | 866 | 92,300 | 866 |
| 2022-08-24 | 899 | 899 | 870 | 871 | 106,600 | 871 |
| 2022-08-23 | 851 | 897 | 851 | 894 | 182,400 | 894 |
| 2022-08-22 | 868 | 874 | 862 | 866 | 98,200 | 866 |
| 2022-08-19 | 888 | 893 | 882 | 883 | 60,000 | 883 |
| 2022-08-18 | 885 | 891 | 878 | 885 | 83,600 | 885 |
| 2022-08-17 | 897 | 898 | 888 | 894 | 87,800 | 894 |
| 2022-08-16 | 897 | 897 | 886 | 889 | 90,100 | 889 |
| 2022-08-15 | 908 | 911 | 891 | 897 | 107,900 | 897 |
| 2022-08-12 | 892 | 911 | 888 | 909 | 150,800 | 909 |
| 2022-08-10 | 900 | 900 | 870 | 880 | 154,700 | 880 |
| 2022-08-09 | 895 | 904 | 890 | 900 | 91,200 | 900 |
| 2022-08-08 | 904 | 904 | 891 | 893 | 128,100 | 893 |
| 2022-08-05 | 900 | 910 | 899 | 910 | 122,100 | 910 |
| 2022-08-04 | 900 | 902 | 892 | 898 | 118,400 | 898 |
| 2022-08-03 | 917 | 918 | 888 | 899 | 210,600 | 899 |
| 2022-08-02 | 930 | 932 | 916 | 919 | 126,500 | 919 |
| 2022-08-01 | 912 | 931 | 899 | 931 | 117,100 | 931 |
| 2022-07-29 | 902 | 909 | 896 | 909 | 182,500 | 909 |
| 2022-07-28 | 940 | 940 | 901 | 902 | 304,600 | 902 |
| 2022-07-27 | 950 | 957 | 931 | 931 | 180,500 | 931 |
| 2022-07-26 | 929 | 952 | 928 | 946 | 275,300 | 946 |
| 2022-07-25 | 904 | 932 | 904 | 926 | 159,000 | 926 |
| 2022-07-22 | 899 | 919 | 890 | 918 | 290,300 | 918 |
| 2022-07-21 | 902 | 921 | 896 | 906 | 439,200 | 906 |
| 2022-07-20 | 868 | 919 | 865 | 907 | 1,047,300 | 907 |
| 2022-07-19 | 812 | 817 | 803 | 815 | 110,400 | 815 |
| 2022-07-15 | 825 | 825 | 795 | 802 | 285,000 | 802 |
| 2022-07-14 | 860 | 870 | 811 | 827 | 437,500 | 827 |
| 2022-07-13 | 831 | 854 | 825 | 845 | 222,900 | 845 |
| 2022-07-12 | 851 | 854 | 820 | 824 | 185,800 | 824 |
| 2022-07-11 | 823 | 857 | 823 | 856 | 156,700 | 856 |
| 2022-07-08 | 848 | 851 | 820 | 823 | 168,400 | 823 |
| 2022-07-07 | 860 | 860 | 800 | 844 | 298,500 | 844 |
| 2022-07-06 | 888 | 888 | 866 | 868 | 130,400 | 868 |
| 2022-07-05 | 913 | 913 | 897 | 897 | 68,800 | 897 |
| 2022-07-04 | 935 | 944 | 901 | 913 | 119,900 | 913 |
| 2022-07-01 | 921 | 951 | 914 | 920 | 122,100 | 920 |
| 2022-06-30 | 938 | 952 | 924 | 930 | 116,600 | 930 |
| 2022-06-29 | 944 | 961 | 926 | 937 | 364,200 | 937 |
| 2022-06-28 | 890 | 939 | 877 | 939 | 199,200 | 939 |
| 2022-06-27 | 924 | 925 | 883 | 892 | 150,000 | 892 |
| 2022-06-24 | 895 | 916 | 893 | 901 | 224,100 | 901 |
| 2022-06-23 | 881 | 900 | 875 | 882 | 77,100 | 882 |
| 2022-06-22 | 913 | 918 | 891 | 893 | 143,900 | 893 |
| 2022-06-21 | 843 | 908 | 840 | 903 | 198,400 | 903 |
| 2022-06-20 | 846 | 855 | 814 | 833 | 158,500 | 833 |
| 2022-06-17 | 840 | 863 | 840 | 851 | 135,400 | 851 |
| 2022-06-16 | 894 | 906 | 858 | 865 | 171,100 | 865 |
| 2022-06-15 | 921 | 936 | 871 | 871 | 201,100 | 871 |
| 2022-06-14 | 927 | 930 | 902 | 919 | 209,900 | 919 |
| 2022-06-13 | 951 | 966 | 944 | 949 | 156,800 | 949 |
| 2022-06-10 | 974 | 994 | 962 | 963 | 224,800 | 963 |
| 2022-06-09 | 976 | 996 | 966 | 984 | 296,000 | 984 |
| 2022-06-08 | 950 | 981 | 943 | 981 | 301,400 | 981 |
| 2022-06-07 | 925 | 950 | 923 | 943 | 186,400 | 943 |
| 2022-06-06 | 912 | 939 | 908 | 921 | 208,400 | 921 |
| 2022-06-03 | 897 | 917 | 891 | 917 | 289,800 | 917 |
| 2022-06-02 | 835 | 896 | 830 | 893 | 456,300 | 893 |
| 2022-06-01 | 820 | 830 | 812 | 825 | 114,700 | 825 |
| 2022-05-31 | 818 | 831 | 797 | 823 | 1,089,800 | 823 |
| 2022-05-30 | 816 | 819 | 792 | 806 | 448,100 | 806 |
| 2022-05-27 | 800 | 811 | 791 | 801 | 210,400 | 801 |
| 2022-05-26 | 773 | 794 | 773 | 785 | 166,300 | 785 |
| 2022-05-25 | 756 | 780 | 752 | 772 | 150,700 | 772 |
| 2022-05-24 | 776 | 776 | 756 | 757 | 147,400 | 757 |
| 2022-05-23 | 786 | 787 | 770 | 777 | 115,700 | 777 |
| 2022-05-20 | 780 | 785 | 771 | 784 | 108,400 | 784 |
| 2022-05-19 | 785 | 788 | 769 | 782 | 175,000 | 782 |
| 2022-05-18 | 803 | 804 | 788 | 802 | 137,700 | 802 |
| 2022-05-17 | 779 | 809 | 774 | 808 | 142,700 | 808 |
| 2022-05-16 | 782 | 794 | 769 | 785 | 163,900 | 785 |
| 2022-05-13 | 724 | 774 | 724 | 774 | 239,400 | 774 |
| 2022-05-12 | 750 | 759 | 734 | 739 | 135,100 | 739 |
| 2022-05-11 | 768 | 781 | 754 | 756 | 86,900 | 756 |
| 2022-05-10 | 772 | 779 | 755 | 776 | 125,800 | 776 |
| 2022-05-09 | 789 | 809 | 776 | 776 | 195,300 | 776 |
| 2022-05-06 | 768 | 789 | 754 | 785 | 265,000 | 785 |
| 2022-05-02 | 725 | 779 | 718 | 756 | 298,700 | 756 |
| 2022-04-28 | 715 | 722 | 706 | 710 | 102,100 | 710 |
| 2022-04-27 | 706 | 726 | 704 | 717 | 327,200 | 717 |
| 2022-04-26 | 713 | 718 | 701 | 716 | 192,100 | 716 |
| 2022-04-25 | 728 | 728 | 706 | 710 | 147,600 | 710 |
| 2022-04-22 | 746 | 748 | 735 | 743 | 118,900 | 743 |
| 2022-04-21 | 727 | 750 | 727 | 741 | 167,300 | 741 |
| 2022-04-20 | 735 | 751 | 725 | 725 | 177,100 | 725 |
| 2022-04-19 | 753 | 756 | 727 | 737 | 132,000 | 737 |
| 2022-04-18 | 738 | 761 | 732 | 757 | 172,600 | 757 |
| 2022-04-15 | 778 | 778 | 725 | 732 | 228,500 | 732 |
| 2022-04-14 | 782 | 796 | 774 | 790 | 158,000 | 790 |
| 2022-04-13 | 767 | 778 | 758 | 778 | 109,300 | 778 |
| 2022-04-12 | 764 | 778 | 757 | 761 | 60,300 | 761 |
| 2022-04-11 | 755 | 768 | 751 | 764 | 70,500 | 764 |
| 2022-04-08 | 777 | 783 | 744 | 759 | 132,200 | 759 |
| 2022-04-07 | 789 | 789 | 755 | 771 | 81,300 | 771 |
| 2022-04-06 | 795 | 810 | 791 | 801 | 98,600 | 801 |
| 2022-04-05 | 804 | 807 | 789 | 801 | 130,200 | 801 |
| 2022-04-04 | 799 | 803 | 784 | 794 | 91,600 | 794 |
| 2022-04-01 | 764 | 794 | 764 | 794 | 132,200 | 794 |
| 2022-03-31 | 773 | 782 | 759 | 767 | 111,100 | 767 |
| 2022-03-30 | 772 | 781 | 763 | 777 | 117,200 | 777 |
| 2022-03-29 | 769 | 769 | 747 | 760 | 138,800 | 760 |
| 2022-03-28 | 778 | 780 | 749 | 763 | 72,200 | 763 |
| 2022-03-25 | 780 | 784 | 767 | 774 | 90,600 | 774 |
| 2022-03-24 | 745 | 769 | 740 | 768 | 102,300 | 768 |
| 2022-03-23 | 746 | 756 | 736 | 755 | 106,300 | 755 |
| 2022-03-22 | 745 | 745 | 732 | 737 | 74,600 | 737 |
| 2022-03-18 | 747 | 754 | 730 | 742 | 147,000 | 742 |
| 2022-03-17 | 736 | 752 | 736 | 747 | 153,900 | 747 |
| 2022-03-16 | 708 | 720 | 705 | 715 | 143,000 | 715 |
| 2022-03-15 | 670 | 695 | 669 | 691 | 80,700 | 691 |
| 2022-03-14 | 665 | 683 | 665 | 674 | 92,200 | 674 |
| 2022-03-11 | 655 | 666 | 643 | 660 | 126,500 | 660 |
| 2022-03-10 | 642 | 665 | 639 | 665 | 128,200 | 665 |
| 2022-03-09 | 628 | 649 | 620 | 624 | 158,800 | 624 |
| 2022-03-08 | 628 | 636 | 615 | 624 | 181,700 | 624 |
| 2022-03-07 | 651 | 651 | 624 | 638 | 147,200 | 638 |
| 2022-03-04 | 673 | 674 | 653 | 660 | 82,300 | 660 |
| 2022-03-03 | 671 | 688 | 668 | 678 | 103,300 | 678 |
| 2022-03-02 | 671 | 671 | 650 | 662 | 146,200 | 662 |
| 2022-03-01 | 690 | 692 | 678 | 678 | 120,100 | 678 |
| 2022-02-28 | 689 | 698 | 681 | 690 | 124,500 | 690 |
| 2022-02-25 | 683 | 690 | 679 | 684 | 133,000 | 684 |
| 2022-02-24 | 704 | 705 | 675 | 688 | 256,700 | 688 |
| 2022-02-22 | 710 | 718 | 700 | 705 | 142,000 | 705 |
| 2022-02-21 | 726 | 726 | 705 | 720 | 149,000 | 720 |
| 2022-02-18 | 730 | 747 | 727 | 737 | 132,200 | 737 |
| 2022-02-17 | 750 | 758 | 739 | 742 | 76,200 | 742 |
| 2022-02-16 | 752 | 759 | 751 | 755 | 65,900 | 755 |
| 2022-02-15 | 736 | 751 | 733 | 747 | 128,900 | 747 |
| 2022-02-14 | 739 | 744 | 728 | 740 | 130,300 | 740 |
| 2022-02-10 | 735 | 749 | 729 | 748 | 113,400 | 748 |
| 2022-02-09 | 748 | 752 | 733 | 735 | 96,000 | 735 |
| 2022-02-08 | 730 | 749 | 728 | 745 | 117,900 | 745 |
| 2022-02-07 | 726 | 738 | 724 | 727 | 107,500 | 727 |
| 2022-02-04 | 712 | 741 | 706 | 736 | 156,800 | 736 |
| 2022-02-03 | 715 | 723 | 713 | 715 | 131,300 | 715 |
| 2022-02-02 | 701 | 728 | 701 | 721 | 138,100 | 721 |
| 2022-02-01 | 701 | 713 | 693 | 699 | 128,500 | 699 |
| 2022-01-31 | 701 | 713 | 691 | 710 | 122,200 | 710 |
| 2022-01-28 | 689 | 704 | 686 | 704 | 114,800 | 704 |
| 2022-01-27 | 707 | 711 | 675 | 679 | 173,000 | 679 |
| 2022-01-26 | 701 | 717 | 701 | 704 | 80,700 | 704 |
| 2022-01-25 | 718 | 718 | 695 | 701 | 145,400 | 701 |
| 2022-01-24 | 721 | 728 | 709 | 725 | 88,500 | 725 |
| 2022-01-21 | 715 | 726 | 705 | 725 | 178,200 | 725 |
| 2022-01-20 | 693 | 732 | 693 | 726 | 134,100 | 726 |
| 2022-01-19 | 710 | 714 | 694 | 694 | 169,800 | 694 |
| 2022-01-18 | 736 | 749 | 714 | 716 | 146,900 | 716 |
| 2022-01-17 | 764 | 764 | 732 | 732 | 140,600 | 732 |
| 2022-01-14 | 782 | 782 | 746 | 763 | 279,300 | 763 |
| 2022-01-13 | 817 | 821 | 797 | 801 | 129,000 | 801 |
| 2022-01-12 | 830 | 839 | 826 | 828 | 75,600 | 828 |
| 2022-01-11 | 808 | 826 | 800 | 824 | 94,300 | 824 |
| 2022-01-07 | 831 | 838 | 806 | 807 | 82,800 | 807 |
| 2022-01-06 | 856 | 857 | 828 | 831 | 99,300 | 831 |
| 2022-01-05 | 867 | 880 | 857 | 871 | 83,300 | 871 |
| 2022-01-04 | 853 | 864 | 839 | 857 | 94,600 | 857 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
