9887 (株)松屋フーズホールディングスの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,170	2,200	2,170	2,200	4,200	2,200
2001-12-27	2,155	2,170	2,150	2,170	9,000	2,170
2001-12-26	2,200	2,200	2,160	2,170	5,700	2,170
2001-12-25	2,200	2,200	2,185	2,200	20,100	2,200
2001-12-21	2,190	2,200	2,180	2,185	30,100	2,185
2001-12-20	2,205	2,205	2,190	2,195	25,800	2,195
2001-12-19	2,200	2,215	2,150	2,215	9,400	2,215
2001-12-18	2,170	2,220	2,165	2,220	21,200	2,220
2001-12-17	2,175	2,180	2,140	2,165	7,400	2,165
2001-12-14	2,150	2,200	2,150	2,185	44,200	2,185
2001-12-13	2,200	2,215	2,200	2,210	5,600	2,210
2001-12-12	2,200	2,200	2,190	2,200	7,100	2,200
2001-12-11	2,200	2,210	2,185	2,200	17,900	2,200
2001-12-10	2,290	2,295	2,205	2,210	7,400	2,210
2001-12-07	2,250	2,255	2,200	2,250	7,600	2,250
2001-12-06	2,290	2,290	2,220	2,250	13,300	2,250
2001-12-05	2,215	2,235	2,210	2,230	10,000	2,230
2001-12-04	2,250	2,250	2,215	2,230	9,400	2,230
2001-12-03	2,210	2,280	2,210	2,210	12,200	2,210
2001-11-30	2,210	2,295	2,210	2,280	10,100	2,280
2001-11-29	2,250	2,300	2,220	2,300	13,800	2,300
2001-11-28	2,300	2,305	2,285	2,305	10,300	2,305
2001-11-27	2,365	2,365	2,285	2,300	25,400	2,300
2001-11-26	2,410	2,410	2,330	2,380	18,000	2,380
2001-11-22	2,230	2,310	2,230	2,310	39,100	2,310
2001-11-21	2,335	2,335	2,180	2,280	44,700	2,280
2001-11-20	2,400	2,405	2,280	2,295	8,600	2,295
2001-11-19	2,405	2,435	2,385	2,400	10,600	2,400
2001-11-16	2,440	2,470	2,425	2,455	32,700	2,455
2001-11-15	2,390	2,460	2,390	2,440	22,300	2,440
2001-11-14	2,330	2,370	2,320	2,360	15,500	2,360
2001-11-13	2,330	2,330	2,290	2,315	13,200	2,315
2001-11-12	2,310	2,340	2,300	2,325	19,800	2,325
2001-11-09	2,305	2,310	2,270	2,290	13,100	2,290
2001-11-08	2,320	2,320	2,300	2,315	34,700	2,315
2001-11-07	2,270	2,320	2,270	2,310	35,100	2,310
2001-11-06	2,260	2,300	2,260	2,275	26,500	2,275
2001-11-05	2,190	2,250	2,190	2,250	13,200	2,250
2001-11-02	2,200	2,240	2,195	2,195	11,500	2,195
2001-11-01	2,240	2,250	2,205	2,240	6,400	2,240
2001-10-31	2,260	2,260	2,235	2,245	16,400	2,245
2001-10-30	2,260	2,260	2,220	2,260	23,400	2,260
2001-10-29	2,270	2,285	2,255	2,260	28,000	2,260
2001-10-26	2,250	2,265	2,240	2,250	12,400	2,250
2001-10-25	2,200	2,240	2,195	2,240	27,600	2,240
2001-10-24	2,190	2,190	2,180	2,190	9,100	2,190
2001-10-23	2,175	2,190	2,160	2,185	15,900	2,185
2001-10-22	2,150	2,170	2,150	2,160	12,900	2,160
2001-10-19	2,125	2,150	2,120	2,135	8,700	2,135
2001-10-18	2,145	2,165	2,125	2,155	5,600	2,155
2001-10-17	2,095	2,200	2,095	2,185	23,700	2,185
2001-10-16	2,115	2,125	2,075	2,095	18,200	2,095
2001-10-15	2,120	2,140	2,100	2,115	13,700	2,115
2001-10-12	2,195	2,195	1,920	2,010	54,500	2,010
2001-10-11	2,200	2,210	2,150	2,150	29,800	2,150
2001-10-10	2,195	2,200	2,185	2,185	8,100	2,185
2001-10-09	2,160	2,200	2,160	2,195	3,800	2,195
2001-10-05	2,190	2,200	2,170	2,185	15,200	2,185
2001-10-04	2,240	2,250	2,150	2,185	32,100	2,185
2001-10-03	2,200	2,240	2,200	2,225	21,100	2,225
2001-10-02	2,200	2,230	2,195	2,205	8,300	2,205
2001-10-01	2,200	2,230	2,160	2,195	14,200	2,195
2001-09-28	2,195	2,200	2,170	2,200	10,200	2,200
2001-09-27	2,140	2,200	2,130	2,200	15,900	2,200
2001-09-26	2,145	2,190	2,145	2,190	9,200	2,190
2001-09-25	2,145	2,190	2,100	2,190	49,100	2,190
2001-09-21	2,200	2,210	2,170	2,195	36,900	2,195
2001-09-20	2,200	2,220	2,180	2,205	39,000	2,205
2001-09-19	2,170	2,205	2,170	2,200	29,900	2,200
2001-09-18	2,200	2,210	2,155	2,165	30,900	2,165
2001-09-17	2,200	2,200	2,150	2,155	46,100	2,155
2001-09-14	2,200	2,300	2,200	2,225	42,700	2,225
2001-09-13	2,200	2,230	2,140	2,200	57,700	2,200
2001-09-12	2,295	2,370	2,295	2,300	18,800	2,300
2001-09-11	2,220	2,500	2,220	2,495	136,400	2,495
2001-09-10	2,525	2,620	2,515	2,620	30,400	2,620
2001-09-07	2,500	2,565	2,500	2,565	16,200	2,565
2001-09-06	2,500	2,575	2,500	2,575	25,800	2,575
2001-09-05	2,500	2,520	2,480	2,500	15,500	2,500
2001-09-04	2,425	2,530	2,425	2,530	14,600	2,530
2001-09-03	2,500	2,535	2,450	2,465	10,600	2,465
2001-08-31	2,540	2,600	2,495	2,565	38,000	2,565
2001-08-30	2,615	2,625	2,600	2,620	45,500	2,620
2001-08-29	2,530	2,625	2,530	2,615	47,200	2,615
2001-08-28	2,510	2,570	2,500	2,570	46,000	2,570
2001-08-27	2,445	2,530	2,445	2,520	20,300	2,520
2001-08-24	2,385	2,450	2,385	2,445	16,200	2,445
2001-08-23	2,335	2,400	2,335	2,385	17,000	2,385
2001-08-22	2,320	2,350	2,320	2,330	8,400	2,330
2001-08-21	2,330	2,340	2,315	2,330	6,800	2,330
2001-08-20	2,350	2,350	2,310	2,330	4,400	2,330
2001-08-17	2,315	2,360	2,310	2,310	15,700	2,310
2001-08-16	2,270	2,345	2,270	2,315	16,400	2,315
2001-08-15	2,275	2,300	2,270	2,270	4,700	2,270
2001-08-14	2,265	2,300	2,245	2,270	7,500	2,270
2001-08-13	2,300	2,305	2,180	2,265	8,700	2,265
2001-08-10	2,305	2,320	2,300	2,300	10,100	2,300
2001-08-09	2,300	2,320	2,300	2,305	15,700	2,305
2001-08-08	2,355	2,355	2,300	2,350	22,900	2,350
2001-08-07	2,200	2,320	2,180	2,315	52,800	2,315
2001-08-06	2,100	2,160	2,080	2,160	31,400	2,160
2001-08-03	2,100	2,110	2,100	2,100	17,800	2,100
2001-08-02	2,135	2,150	2,085	2,095	19,400	2,095
2001-08-01	2,120	2,150	2,120	2,130	14,400	2,130
2001-07-31	2,100	2,120	2,100	2,110	24,800	2,110
2001-07-30	2,120	2,180	2,100	2,100	37,600	2,100
2001-07-27	2,135	2,160	2,100	2,110	42,900	2,110
2001-07-26	2,200	2,200	2,110	2,135	16,900	2,135
2001-07-25	2,040	2,140	2,030	2,105	37,800	2,105
2001-07-24	2,000	2,015	2,000	2,000	31,700	2,000
2001-07-23	2,155	2,155	1,990	2,005	27,200	2,005
2001-07-19	2,155	2,155	2,140	2,150	8,800	2,150
2001-07-18	2,200	2,200	2,155	2,160	8,700	2,160
2001-07-17	2,260	2,260	2,165	2,165	15,800	2,165
2001-07-16	2,235	2,260	2,225	2,260	20,700	2,260
2001-07-13	2,240	2,240	2,220	2,225	8,900	2,225
2001-07-12	2,195	2,240	2,180	2,240	8,200	2,240
2001-07-11	2,150	2,220	2,150	2,195	13,700	2,195
2001-07-10	2,135	2,180	2,135	2,180	14,900	2,180
2001-07-09	2,195	2,200	2,120	2,135	23,100	2,135
2001-07-06	2,260	2,300	2,200	2,240	44,000	2,240
2001-07-05	2,490	2,500	2,410	2,410	23,800	2,410
2001-07-04	2,500	2,500	2,450	2,450	2,200	2,450
2001-07-03	2,500	2,500	2,480	2,495	2,300	2,495
2001-07-02	2,450	2,480	2,450	2,470	7,200	2,470
2001-06-29	2,545	2,545	2,495	2,530	7,400	2,530
2001-06-28	2,565	2,565	2,410	2,545	14,600	2,545
2001-06-27	2,580	2,580	2,550	2,570	15,600	2,570
2001-06-26	2,550	2,590	2,550	2,580	21,700	2,580
2001-06-25	2,545	2,580	2,500	2,550	16,900	2,550
2001-06-22	2,475	2,520	2,410	2,520	9,400	2,520
2001-06-21	2,450	2,475	2,400	2,470	8,500	2,470
2001-06-20	2,440	2,440	2,390	2,435	5,300	2,435
2001-06-19	2,300	2,400	2,300	2,400	14,700	2,400
2001-06-18	2,300	2,300	2,290	2,300	4,900	2,300
2001-06-15	2,300	2,300	2,250	2,290	12,700	2,290
2001-06-14	2,400	2,440	2,350	2,365	16,200	2,365
2001-06-13	2,455	2,470	2,400	2,425	8,000	2,425
2001-06-12	2,500	2,505	2,455	2,480	8,600	2,480
2001-06-11	2,460	2,500	2,455	2,490	7,400	2,490
2001-06-08	2,450	2,550	2,450	2,465	33,800	2,465
2001-06-07	2,530	2,535	2,500	2,530	5,000	2,530
2001-06-06	2,550	2,575	2,520	2,555	17,300	2,555
2001-06-05	2,500	2,540	2,500	2,530	10,900	2,530
2001-06-04	2,580	2,640	2,530	2,560	6,200	2,560
2001-06-01	2,500	2,580	2,500	2,550	10,600	2,550
2001-05-31	2,490	2,490	2,460	2,460	7,900	2,460
2001-05-30	2,580	2,580	2,470	2,490	12,200	2,490
2001-05-29	2,650	2,650	2,550	2,575	8,900	2,575
2001-05-28	2,585	2,640	2,585	2,635	15,800	2,635
2001-05-25	2,550	2,585	2,520	2,585	14,000	2,585
2001-05-24	2,600	2,600	2,500	2,520	15,400	2,520
2001-05-23	2,610	2,630	2,595	2,595	17,300	2,595
2001-05-22	2,700	2,700	2,630	2,635	16,500	2,635
2001-05-21	2,700	2,750	2,670	2,700	8,900	2,700
2001-05-18	2,790	2,790	2,710	2,710	11,600	2,710
2001-05-17	2,800	2,800	2,710	2,790	22,100	2,790
2001-05-16	2,750	2,795	2,705	2,705	11,000	2,705
2001-05-15	2,740	2,835	2,720	2,800	46,000	2,800
2001-05-14	2,650	2,870	2,650	2,860	93,500	2,860
2001-05-11	2,590	2,600	2,550	2,570	22,600	2,570
2001-05-10	2,530	2,590	2,530	2,590	15,700	2,590
2001-05-09	2,550	2,550	2,500	2,545	17,900	2,545
2001-05-08	2,545	2,550	2,530	2,540	14,500	2,540
2001-05-07	2,520	2,550	2,500	2,530	15,500	2,530
2001-05-02	2,525	2,525	2,490	2,510	27,400	2,510
2001-05-01	2,500	2,520	2,495	2,520	33,300	2,520
2001-04-27	2,440	2,500	2,440	2,475	19,000	2,475
2001-04-26	2,410	2,440	2,410	2,420	6,400	2,420
2001-04-25	2,435	2,435	2,400	2,400	30,100	2,400
2001-04-24	2,455	2,470	2,430	2,440	20,700	2,440
2001-04-23	2,440	2,470	2,430	2,445	5,000	2,445
2001-04-20	2,455	2,495	2,400	2,400	33,300	2,400
2001-04-19	2,500	2,520	2,440	2,490	24,400	2,490
2001-04-18	2,410	2,500	2,410	2,500	18,000	2,500
2001-04-17	2,400	2,450	2,400	2,400	8,300	2,400
2001-04-16	2,450	2,450	2,390	2,410	21,100	2,410
2001-04-13	2,470	2,475	2,460	2,470	8,600	2,470
2001-04-12	2,470	2,490	2,470	2,470	12,500	2,470
2001-04-11	2,480	2,495	2,465	2,470	17,000	2,470
2001-04-10	2,480	2,480	2,440	2,470	11,500	2,470
2001-04-09	2,480	2,495	2,400	2,485	19,700	2,485
2001-04-06	2,490	2,500	2,450	2,455	13,600	2,455
2001-04-05	2,470	2,510	2,450	2,455	24,200	2,455
2001-04-04	2,360	2,460	2,350	2,410	38,400	2,410
2001-04-03	2,330	2,355	2,300	2,350	24,000	2,350
2001-04-02	2,380	2,380	2,260	2,305	62,600	2,305
2001-03-30	2,400	2,445	2,380	2,380	10,500	2,380
2001-03-29	2,440	2,450	2,390	2,400	19,000	2,400
2001-03-28	2,540	2,565	2,500	2,560	26,700	2,560
2001-03-27	2,500	2,550	2,460	2,550	25,900	2,550
2001-03-26	2,500	2,640	2,480	2,640	78,700	2,640
2001-03-23	2,460	2,480	2,430	2,480	27,100	2,480
2001-03-22	2,490	2,490	2,420	2,450	30,800	2,450
2001-03-21	2,340	2,490	2,330	2,490	35,600	2,490
2001-03-19	2,300	2,350	2,300	2,310	13,000	2,310
2001-03-16	2,275	2,330	2,275	2,290	11,700	2,290
2001-03-15	2,200	2,300	2,150	2,275	29,500	2,275
2001-03-14	2,350	2,370	2,300	2,305	24,400	2,305
2001-03-13	2,360	2,360	2,290	2,310	35,000	2,310
2001-03-12	2,430	2,470	2,410	2,420	33,700	2,420
2001-03-09	2,490	2,490	2,420	2,450	60,500	2,450
2001-03-08	2,395	2,395	2,330	2,380	14,700	2,380
2001-03-07	2,320	2,400	2,320	2,400	44,900	2,400
2001-03-06	2,365	2,400	2,350	2,400	51,800	2,400
2001-03-05	2,300	2,385	2,290	2,370	48,100	2,370
2001-03-02	2,500	2,500	2,380	2,385	40,400	2,385
2001-03-01	2,425	2,500	2,415	2,475	74,200	2,475
2001-02-28	2,310	2,440	2,300	2,440	204,100	2,440
2001-02-27	2,390	2,400	2,315	2,350	55,000	2,350
2001-02-26	2,400	2,470	2,385	2,390	41,000	2,390
2001-02-23	2,450	2,500	2,420	2,420	30,200	2,420
2001-02-22	2,380	2,575	2,360	2,575	59,000	2,575
2001-02-21	2,460	2,570	2,440	2,500	97,100	2,500
2001-02-20	2,310	2,395	2,310	2,380	13,900	2,380
2001-02-19	2,400	2,400	2,350	2,400	21,300	2,400
2001-02-16	2,270	2,440	2,250	2,435	75,500	2,435
2001-02-15	2,290	2,330	2,190	2,250	49,000	2,250
2001-02-14	2,150	2,290	2,150	2,290	85,500	2,290
2001-02-13	2,100	2,120	2,070	2,110	52,300	2,110
2001-02-09	1,960	2,070	1,955	2,030	65,700	2,030
2001-02-08	1,960	2,000	1,892	1,945	80,400	1,945
2001-02-07	1,900	1,916	1,898	1,900	14,200	1,900
2001-02-06	1,876	1,921	1,860	1,870	8,800	1,870
2001-02-05	1,919	1,920	1,850	1,870	10,400	1,870
2001-02-02	1,910	1,925	1,860	1,925	8,000	1,925
2001-02-01	1,889	1,950	1,870	1,915	16,300	1,915
2001-01-31	1,800	1,980	1,800	1,975	57,800	1,975
2001-01-30	1,750	1,840	1,750	1,790	10,700	1,790
2001-01-29	1,740	1,770	1,740	1,770	6,600	1,770
2001-01-26	1,750	1,750	1,708	1,708	3,000	1,708
2001-01-25	1,750	1,750	1,705	1,710	11,000	1,710
2001-01-24	1,720	1,720	1,701	1,701	6,400	1,701
2001-01-23	1,730	1,730	1,705	1,706	5,700	1,706
2001-01-22	1,700	1,750	1,700	1,730	8,700	1,730
2001-01-19	1,720	1,750	1,720	1,750	13,400	1,750
2001-01-18	1,800	1,800	1,730	1,780	23,900	1,780
2001-01-17	1,755	1,800	1,720	1,800	14,600	1,800
2001-01-16	1,749	1,755	1,715	1,750	10,900	1,750
2001-01-15	1,680	1,700	1,603	1,699	9,700	1,699
2001-01-12	1,674	1,675	1,621	1,650	11,800	1,650
2001-01-11	1,730	1,730	1,650	1,678	14,500	1,678
2001-01-10	1,690	1,700	1,685	1,690	5,500	1,690
2001-01-09	1,740	1,740	1,650	1,690	9,700	1,690
2001-01-05	1,755	1,770	1,700	1,710	13,000	1,710
2001-01-04	1,742	1,770	1,741	1,742	10,700	1,742

分割・併合履歴： [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9887 (株)松屋フーズホールディングス の時系列データ [2001年度]

9887 (株)松屋フーズホールディングスの時系列データ [2001年度]