9887 (株)松屋フーズホールディングス の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,3181,3201,3131,3136,2001,313
2009-12-291,3161,3241,3151,3185,6001,318
2009-12-281,3221,3221,3161,3167,4001,316
2009-12-251,3241,3241,3151,32228,4001,322
2009-12-241,3051,3241,3041,32220,6001,322
2009-12-221,3021,3051,3001,3009,6001,300
2009-12-211,3001,3011,2991,3005,4001,300
2009-12-181,2991,3011,2951,2997,4001,299
2009-12-171,3001,3031,2961,3004,9001,300
2009-12-161,2961,3001,2901,30010,0001,300
2009-12-151,2941,2971,2921,2974,4001,297
2009-12-141,2941,2961,2901,2948,8001,294
2009-12-111,2911,2961,2801,29617,5001,296
2009-12-101,2921,2921,2811,2918,3001,291
2009-12-091,2971,2991,2881,2929,1001,292
2009-12-081,2951,2991,2891,2899,9001,289
2009-12-071,2991,3001,2951,2965,3001,296
2009-12-041,3001,3001,2911,2985,3001,298
2009-12-031,2921,3031,2901,30312,8001,303
2009-12-021,2991,2991,2821,2939,5001,293
2009-12-011,2991,3031,2901,29915,5001,299
2009-11-301,2711,3001,2671,30021,1001,300
2009-11-271,2641,2801,2621,2637,2001,263
2009-11-261,2631,2701,2631,2637,2001,263
2009-11-251,2901,2901,2641,26516,6001,265
2009-11-241,2771,2831,2731,27410,9001,274
2009-11-201,2761,2861,2751,2779,9001,277
2009-11-191,2801,2851,2771,2786,2001,278
2009-11-181,2801,2871,2771,2837,6001,283
2009-11-171,2811,2831,2771,27810,4001,278
2009-11-161,2811,2951,2811,2819,2001,281
2009-11-131,2881,2931,2811,2915,1001,291
2009-11-121,2821,2941,2801,28010,3001,280
2009-11-111,2861,2951,2821,2825,3001,282
2009-11-101,2931,2951,2851,28510,4001,285
2009-11-091,2921,2931,2851,28610,1001,286
2009-11-061,2891,2891,2841,2854,3001,285
2009-11-051,2871,2911,2841,2856,2001,285
2009-11-041,2891,2951,2851,2867,3001,286
2009-11-021,2941,2961,2861,28712,7001,287
2009-10-301,3001,3081,2971,2979,5001,297
2009-10-291,2961,2981,2911,29211,3001,292
2009-10-281,2991,3091,2921,29612,1001,296
2009-10-271,3011,3161,2941,29931,4001,299
2009-10-261,3001,3071,3001,30610,7001,306
2009-10-231,3001,3021,2941,30113,2001,301
2009-10-221,2961,2981,2891,2987,9001,298
2009-10-211,2941,2971,2921,2944,2001,294
2009-10-201,2941,2981,2921,2939,4001,293
2009-10-191,2881,2911,2861,2917,0001,291
2009-10-161,2861,2901,2801,2887,2001,288
2009-10-151,2901,2901,2771,28310,2001,283
2009-10-141,2901,2901,2791,27910,5001,279
2009-10-131,2921,2951,2821,2827,4001,282
2009-10-091,2901,2921,2781,2925,9001,292
2009-10-081,2861,2901,2821,2906,9001,290
2009-10-071,2801,2851,2771,2855,7001,285
2009-10-061,2821,2881,2801,2818,7001,281
2009-10-051,2811,2961,2811,2968,6001,296
2009-10-021,2811,2851,2811,2839,2001,283
2009-10-011,2851,2951,2801,2855,4001,285
2009-09-301,2761,2951,2761,2955,7001,295
2009-09-291,2881,2901,2801,28311,4001,283
2009-09-281,2851,2951,2851,29210,3001,292
2009-09-251,2931,2931,2871,28913,8001,289
2009-09-241,2861,3001,2861,30021,8001,300
2009-09-181,2921,2931,2851,2887,9001,288
2009-09-171,2951,3051,2881,2895,5001,289
2009-09-161,2951,2961,2891,2897,1001,289
2009-09-151,2921,2991,2911,2945,5001,294
2009-09-141,2981,3021,2911,29214,3001,292
2009-09-111,3081,3091,2981,30218,4001,302
2009-09-101,3041,3041,2941,2986,4001,298
2009-09-091,2951,3001,2921,2943,3001,294
2009-09-081,2921,2981,2911,2933,6001,293
2009-09-071,2941,2941,2921,2923,4001,292
2009-09-041,2971,3001,2931,2934,6001,293
2009-09-031,2961,2981,2931,2976,9001,297
2009-09-021,3011,3041,2911,29616,2001,296
2009-09-011,3031,3101,3001,3045,3001,304
2009-08-311,3011,3181,3001,30011,4001,300
2009-08-281,3001,3041,2991,3014,4001,301
2009-08-271,3011,3041,3001,3006,1001,300
2009-08-261,3061,3061,3011,3026,7001,302
2009-08-251,3051,3071,2981,30114,4001,301
2009-08-241,2961,3081,2931,30816,7001,308
2009-08-211,2961,2971,2881,2927,9001,292
2009-08-201,2891,2961,2891,2937,3001,293
2009-08-191,2871,2931,2871,2897,6001,289
2009-08-181,2861,2951,2861,2906,0001,290
2009-08-171,2901,2931,2861,2889,7001,288
2009-08-141,2921,2961,2891,29110,1001,291
2009-08-131,2931,2961,2901,2906,1001,290
2009-08-121,2981,2981,2921,2926,2001,292
2009-08-111,2961,2961,2901,2957,4001,295
2009-08-101,2971,2971,2861,2898,3001,289
2009-08-071,2871,2871,2811,2819,2001,281
2009-08-061,2981,2991,2861,28712,4001,287
2009-08-051,2981,2991,2941,2987,7001,298
2009-08-041,2951,2971,2901,29411,1001,294
2009-08-031,2901,3001,2821,28812,9001,288
2009-07-311,2881,3161,2881,28820,2001,288
2009-07-301,2941,2941,2881,2903,8001,290
2009-07-291,2921,2961,2901,2905,4001,290
2009-07-281,2951,2951,2901,2924,7001,292
2009-07-271,2971,2991,2931,2958,4001,295
2009-07-241,2981,2981,2931,29813,6001,298
2009-07-231,2951,2991,2871,29322,2001,293
2009-07-221,2861,2921,2861,2917,3001,291
2009-07-211,2841,2931,2771,2865,1001,286
2009-07-171,2691,2831,2681,2766,7001,276
2009-07-161,2751,2771,2661,2669,6001,266
2009-07-151,2831,2831,2681,2699,5001,269
2009-07-141,2801,2831,2641,27020,7001,270
2009-07-131,2841,2981,2821,2829,9001,282
2009-07-101,2851,2981,2821,2907,4001,290
2009-07-091,2911,2931,2821,28518,1001,285
2009-07-081,2971,2971,2901,29110,1001,291
2009-07-071,2981,3001,2901,29814,7001,298
2009-07-061,3031,3071,2921,2929,9001,292
2009-07-031,3041,3051,2971,30113,3001,301
2009-07-021,3161,3161,3031,30913,4001,309
2009-07-011,3061,3151,3011,31015,2001,310
2009-06-301,3091,3141,3001,31411,3001,314
2009-06-291,3101,3111,3011,3037,7001,303
2009-06-261,3071,3091,2991,30714,4001,307
2009-06-251,3141,3141,2971,30735,4001,307
2009-06-241,2981,3131,2961,31123,5001,311
2009-06-231,2951,3001,2911,29212,4001,292
2009-06-221,2971,3041,2931,29512,9001,295
2009-06-191,2991,2991,2901,29016,0001,290
2009-06-181,3001,3051,2941,2967,4001,296
2009-06-171,2961,3051,2921,29812,0001,298
2009-06-161,3201,3201,2941,29517,9001,295
2009-06-151,3001,3231,2961,32024,9001,320
2009-06-121,2981,2981,2921,29720,2001,297
2009-06-111,3001,3001,2941,2978,9001,297
2009-06-101,2951,3001,2921,29513,2001,295
2009-06-091,2961,2981,2861,29120,7001,291
2009-06-081,3001,3041,2961,29611,3001,296
2009-06-051,3051,3051,2961,29910,9001,299
2009-06-041,3041,3041,2971,2996,8001,299
2009-06-031,3011,3041,2931,30115,5001,301
2009-06-021,3071,3111,3001,3019,8001,301
2009-06-011,3301,3311,3001,30325,0001,303
2009-05-291,2861,3331,2851,33334,4001,333
2009-05-281,2911,2971,2851,28617,8001,286
2009-05-271,2971,3051,2911,29117,5001,291
2009-05-261,2911,2981,2861,29616,3001,296
2009-05-251,2881,3091,2881,29130,0001,291
2009-05-221,3011,3101,2931,30817,0001,308
2009-05-211,3061,3221,3001,30916,8001,309
2009-05-201,3111,3231,3111,3187,0001,318
2009-05-191,3201,3201,3081,3209,0001,320
2009-05-181,3291,3291,3071,3127,5001,312
2009-05-151,3131,3331,3121,32912,7001,329
2009-05-141,3121,3201,3101,3109,2001,310
2009-05-131,3141,3201,3051,31910,6001,319
2009-05-121,3101,3171,3001,30213,5001,302
2009-05-111,3281,3281,3001,31620,3001,316
2009-05-081,3281,3301,3151,3288,0001,328
2009-05-071,3121,3291,3101,32711,1001,327
2009-05-011,2971,3051,2971,3028,4001,302
2009-04-301,2931,3121,2901,2969,8001,296
2009-04-281,3041,3151,2891,28929,6001,289
2009-04-271,3501,3551,3151,31927,6001,319
2009-04-241,3541,3541,3251,35015,8001,350
2009-04-231,3451,3541,3291,35333,9001,353
2009-04-221,3491,3491,3281,33418,0001,334
2009-04-211,3451,3561,3361,33924,8001,339
2009-04-201,3651,3821,3471,35924,0001,359
2009-04-171,3591,3681,3401,36113,2001,361
2009-04-161,3401,3701,3351,35924,0001,359
2009-04-151,3511,3511,3391,3419,6001,341
2009-04-141,3231,3551,3101,35421,4001,354
2009-04-131,3531,3531,3351,34124,8001,341
2009-04-101,3511,3551,3451,35315,9001,353
2009-04-091,3381,3631,3341,34625,5001,346
2009-04-081,3551,3651,3351,34720,1001,347
2009-04-071,3451,3771,3401,37333,5001,373
2009-04-061,3601,3661,3471,34920,8001,349
2009-04-031,3781,3791,3561,36523,9001,365
2009-04-021,3641,3771,3561,37730,6001,377
2009-04-011,3391,3621,3361,36027,3001,360
2009-03-311,3461,3541,3351,34922,2001,349
2009-03-301,3641,3691,3551,35728,6001,357
2009-03-271,3561,3721,3521,36943,1001,369
2009-03-261,3601,3651,3551,362120,3001,362
2009-03-251,4001,4091,3961,398257,8001,398
2009-03-241,4121,4201,4061,42054,8001,420
2009-03-231,3981,4051,3961,40545,8001,405
2009-03-191,3951,4031,3941,39928,7001,399
2009-03-181,4001,4001,3901,39428,4001,394
2009-03-171,3661,3961,3651,38041,8001,380
2009-03-161,3451,3601,3431,36027,1001,360
2009-03-131,3401,3401,3301,33630,0001,336
2009-03-121,3211,3341,3201,32613,0001,326
2009-03-111,3171,3331,3151,32622,0001,326
2009-03-101,3171,3211,3121,31313,8001,313
2009-03-091,3041,3251,3041,31427,9001,314
2009-03-061,2951,3091,2841,30123,5001,301
2009-03-051,2851,3001,2711,29516,1001,295
2009-03-041,2591,2761,2561,26919,3001,269
2009-03-031,2561,2631,2521,2558,2001,255
2009-03-021,2621,2651,2501,26010,6001,260
2009-02-271,2491,2621,2361,26210,5001,262
2009-02-261,2581,2581,2351,25010,2001,250
2009-02-251,2671,2671,2281,24519,1001,245
2009-02-241,1971,2271,1931,22713,6001,227
2009-02-231,1801,2001,1801,19716,9001,197
2009-02-201,2441,2671,1661,16868,9001,168
2009-02-191,2611,2631,2551,2635,7001,263
2009-02-181,2401,2501,2391,2507,6001,250
2009-02-171,2571,2671,2351,2376,7001,237
2009-02-161,2351,2541,2151,2509,6001,250
2009-02-131,2331,2351,2061,21537,8001,215
2009-02-121,2591,2611,2311,23222,9001,232
2009-02-101,2711,2821,2601,26018,0001,260
2009-02-091,2961,2961,2681,26911,1001,269
2009-02-061,2971,2991,2901,2937,9001,293
2009-02-051,2961,2971,2901,29011,4001,290
2009-02-041,2881,2911,2851,2917,7001,291
2009-02-031,2931,2971,2901,2918,9001,291
2009-02-021,2931,2951,2861,2929,3001,292
2009-01-301,2931,2931,2801,2927,9001,292
2009-01-291,2941,2941,2801,2928,6001,292
2009-01-281,2831,2901,2801,2867,9001,286
2009-01-271,2781,2871,2701,28710,1001,287
2009-01-261,2601,2731,2601,2695,9001,269
2009-01-231,2771,2771,2611,26311,3001,263
2009-01-221,2701,2781,2531,2788,2001,278
2009-01-211,2611,2691,2601,2608,0001,260
2009-01-201,2711,2731,2611,2654,8001,265
2009-01-191,2581,2741,2551,2689,0001,268
2009-01-161,2471,2601,2431,25811,3001,258
2009-01-151,2511,2561,2451,24513,2001,245
2009-01-141,2561,2601,2521,2578,7001,257
2009-01-131,2601,2791,2521,25615,9001,256
2009-01-091,2701,2701,2511,2617,3001,261
2009-01-081,2621,2691,2501,26911,3001,269
2009-01-071,2811,2821,2601,2629,2001,262
2009-01-061,2851,2851,2631,2659,7001,265
2009-01-051,2951,2951,2801,2806,4001,280

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