1. HOME >
  2. 株価時系列 >
  3. 9887 >
  4. 2011年

9887 (株)松屋フーズホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5801,5911,5781,59113,6001,591
2011-12-291,5681,5791,5681,5799,4001,579
2011-12-281,5551,5701,5541,5708,4001,570
2011-12-271,5451,5571,5411,55513,8001,555
2011-12-261,5521,5521,5331,54613,4001,546
2011-12-221,5741,5741,5521,55334,4001,553
2011-12-211,5601,5701,5541,57021,3001,570
2011-12-201,5331,5501,5321,55012,9001,550
2011-12-191,5201,5321,5201,52415,1001,524
2011-12-161,5141,5231,5131,51813,1001,518
2011-12-151,5111,5141,5071,50811,1001,508
2011-12-141,5071,5111,5021,50810,1001,508
2011-12-131,5001,5061,4981,50513,5001,505
2011-12-121,4991,5051,4991,5009,6001,500
2011-12-091,4901,4991,4881,49714,8001,497
2011-12-081,4961,4961,4901,4913,2001,491
2011-12-071,4821,4901,4811,4907,7001,490
2011-12-061,4951,4951,4821,4827,8001,482
2011-12-051,4971,5001,4901,49411,7001,494
2011-12-021,4891,4971,4891,4948,8001,494
2011-12-011,4801,4881,4801,4888,4001,488
2011-11-301,4801,4901,4791,47911,5001,479
2011-11-291,4801,4901,4801,4909,4001,490
2011-11-281,4801,4821,4761,4765,4001,476
2011-11-251,4801,4841,4721,4728,9001,472
2011-11-241,4751,4851,4721,4759,9001,475
2011-11-221,4701,4851,4671,4757,5001,475
2011-11-211,4751,4771,4671,4755,6001,475
2011-11-181,4741,4751,4661,4708,3001,470
2011-11-171,4841,4841,4741,4798,1001,479
2011-11-161,4801,4901,4801,4844,7001,484
2011-11-151,4821,4931,4821,4862,8001,486
2011-11-141,4871,4951,4811,4856,5001,485
2011-11-111,4821,4871,4781,4876,1001,487
2011-11-101,4781,4851,4751,4856,4001,485
2011-11-091,4801,4901,4801,4879,7001,487
2011-11-081,4811,4941,4801,4817,1001,481
2011-11-071,4861,4881,4821,4835,4001,483
2011-11-041,4901,4941,4851,4877,7001,487
2011-11-021,4891,4901,4791,49010,2001,490
2011-11-011,4801,4991,4801,4997,3001,499
2011-10-311,4891,5081,4891,49032,5001,490
2011-10-281,4901,4991,4861,48613,6001,486
2011-10-271,4881,4891,4771,4897,5001,489
2011-10-261,4801,4911,4791,48011,1001,480
2011-10-251,4851,4871,4791,48710,6001,487
2011-10-241,4841,4851,4711,48213,6001,482
2011-10-211,4661,4761,4601,4736,8001,473
2011-10-201,4711,4751,4661,4665,6001,466
2011-10-191,4791,4791,4661,4714,9001,471
2011-10-181,4801,4821,4701,4708,1001,470
2011-10-171,4631,4801,4621,4808,8001,480
2011-10-141,4691,4751,4621,4637,7001,463
2011-10-131,4761,4761,4701,4724,2001,472
2011-10-121,4751,4811,4731,4765,7001,476
2011-10-111,4751,4871,4731,4788,2001,478
2011-10-071,4791,4881,4711,4836,8001,483
2011-10-061,4661,4821,4661,4816,9001,481
2011-10-051,4691,4721,4601,4619,1001,461
2011-10-041,4801,4801,4671,4747,0001,474
2011-10-031,4911,4991,4741,47816,2001,478
2011-09-301,4891,5001,4731,49717,1001,497
2011-09-291,4741,4871,4681,48720,0001,487
2011-09-281,4601,4731,4501,47316,0001,473
2011-09-271,4471,4631,4471,46313,5001,463
2011-09-261,4601,4611,4501,4507,4001,450
2011-09-221,4631,4631,4511,46011,1001,460
2011-09-211,4581,4631,4541,4606,5001,460
2011-09-201,4601,4661,4511,4537,7001,453
2011-09-161,4501,4701,4481,47013,9001,470
2011-09-151,4591,4601,4461,4495,4001,449
2011-09-141,4551,4631,4461,45010,1001,450
2011-09-131,4501,4581,4451,4467,1001,446
2011-09-121,4521,4571,4481,44911,3001,449
2011-09-091,4511,4631,4501,46315,9001,463
2011-09-081,4711,4711,4501,45220,9001,452
2011-09-071,4721,4741,4661,4735,6001,473
2011-09-061,4811,4851,4711,4726,5001,472
2011-09-051,4681,4871,4681,4815,3001,481
2011-09-021,4861,4991,4811,4907,6001,490
2011-09-011,4951,5001,4821,48517,5001,485
2011-08-311,4771,4911,4691,4908,7001,490
2011-08-301,4651,4721,4621,4718,6001,471
2011-08-291,4601,4691,4501,4657,4001,465
2011-08-261,4541,4601,4481,45024,4001,450
2011-08-251,4881,4901,4811,48410,7001,484
2011-08-241,4651,4801,4601,47710,3001,477
2011-08-231,4561,4651,4541,4627,8001,462
2011-08-221,4651,4661,4551,4556,0001,455
2011-08-191,4651,4721,4561,4677,7001,467
2011-08-181,4891,4891,4751,4788,4001,478
2011-08-171,4771,4841,4761,4844,4001,484
2011-08-161,4831,4861,4771,4849,2001,484
2011-08-151,4801,4841,4751,4837,2001,483
2011-08-121,4621,4791,4611,4746,8001,474
2011-08-111,4291,4541,4291,4538,2001,453
2011-08-101,4561,4581,4401,45710,8001,457
2011-08-091,4161,4321,3931,42622,3001,426
2011-08-081,4511,4511,4261,43315,2001,433
2011-08-051,4501,4571,4501,45514,8001,455
2011-08-041,4771,4771,4711,4757,8001,475
2011-08-031,4841,4851,4761,47912,7001,479
2011-08-021,4871,4881,4851,4865,3001,486
2011-08-011,5001,5001,4861,4878,8001,487
2011-07-291,4921,4961,4901,4904,7001,490
2011-07-281,4951,5001,4921,4959,2001,495
2011-07-271,5051,5051,4951,4989,5001,498
2011-07-261,5071,5141,5051,50612,2001,506
2011-07-251,5011,5011,4961,49713,4001,497
2011-07-221,4911,5001,4861,50012,0001,500
2011-07-211,4931,4981,4891,4919,2001,491
2011-07-201,5001,5031,4911,4938,1001,493
2011-07-191,4971,5041,4911,49711,5001,497
2011-07-151,4951,5021,4941,4975,8001,497
2011-07-141,5001,5031,4931,4985,1001,498
2011-07-131,4901,5091,4901,5049,5001,504
2011-07-121,5031,5051,5001,5037,6001,503
2011-07-111,5031,5111,5031,5116,6001,511
2011-07-081,5061,5121,5011,5056,3001,505
2011-07-071,5091,5091,5021,5066,3001,506
2011-07-061,5051,5111,5001,50811,7001,508
2011-07-051,5121,5121,5061,5083,3001,508
2011-07-041,5101,5151,5091,5117,0001,511
2011-07-011,5101,5111,5061,5075,4001,507
2011-06-301,4981,5091,4951,5096,9001,509
2011-06-291,5041,5051,4921,4955,5001,495
2011-06-281,4961,5021,4901,4914,7001,491
2011-06-271,5001,5031,4921,4969,1001,496
2011-06-241,5301,5301,5021,50525,1001,505
2011-06-231,4891,5141,4721,51420,0001,514
2011-06-221,4591,4961,4591,48916,3001,489
2011-06-211,4531,4621,4531,46210,8001,462
2011-06-201,4521,4661,4521,4538,7001,453
2011-06-171,4721,4741,4611,4617,5001,461
2011-06-161,4901,4901,4721,47217,9001,472
2011-06-151,5051,5051,4911,49110,3001,491
2011-06-141,5031,5101,4951,50510,5001,505
2011-06-131,5001,5081,4941,5037,5001,503
2011-06-101,5031,5211,5011,50418,6001,504
2011-06-091,4991,5011,4971,4984,5001,498
2011-06-081,4991,5071,4991,4995,9001,499
2011-06-071,5001,5191,4991,50810,4001,508
2011-06-061,5051,5101,5021,50411,3001,504
2011-06-031,5101,5171,5031,50512,3001,505
2011-06-021,5111,5201,5071,51712,7001,517
2011-06-011,5281,5281,5121,52611,9001,526
2011-05-311,5221,5291,5101,52813,0001,528
2011-05-301,5171,5251,5071,52211,3001,522
2011-05-271,5161,5231,5051,5177,8001,517
2011-05-261,5131,5191,5121,51611,8001,516
2011-05-251,5151,5201,5001,51714,9001,517
2011-05-241,5131,5251,5131,52522,1001,525
2011-05-231,5001,5141,4981,51312,7001,513
2011-05-201,5001,5141,5001,50720,4001,507
2011-05-191,4981,5091,4971,50011,6001,500
2011-05-181,4951,5041,4941,49811,9001,498
2011-05-171,5041,5051,4961,49613,4001,496
2011-05-161,5001,5061,4991,50615,2001,506
2011-05-131,4911,5081,4911,50425,0001,504
2011-05-121,4921,5011,4901,49110,9001,491
2011-05-111,5001,5101,4941,49416,6001,494
2011-05-101,5041,5181,4901,49136,2001,491
2011-05-091,5001,5451,4931,50345,8001,503
2011-05-061,4971,4991,4881,49814,3001,498
2011-05-021,4951,5001,4941,49812,7001,498
2011-04-281,4901,5031,4821,49517,1001,495
2011-04-271,4801,4911,4801,48310,6001,483
2011-04-261,5001,5001,4811,48316,1001,483
2011-04-251,5071,5121,5011,50417,2001,504
2011-04-221,5021,5181,5011,51319,9001,513
2011-04-211,5181,5181,5061,50915,3001,509
2011-04-201,5171,5181,5051,51615,5001,516
2011-04-191,5061,5201,5011,50619,9001,506
2011-04-181,5131,5261,4981,51416,6001,514
2011-04-151,5151,5231,5091,50912,8001,509
2011-04-141,4641,5461,4641,52252,8001,522
2011-04-131,4641,4841,4621,47516,1001,475
2011-04-121,4791,4831,4651,47418,7001,474
2011-04-111,4631,4861,4621,48417,2001,484
2011-04-081,4301,4731,4301,46324,5001,463
2011-04-071,4161,4481,4161,43324,8001,433
2011-04-061,4501,4531,4181,43135,0001,431
2011-04-051,4831,4851,4541,45631,4001,456
2011-04-041,4961,5031,4901,49224,7001,492
2011-04-011,5001,5091,4931,49630,0001,496
2011-03-311,5031,5121,5001,51228,3001,512
2011-03-301,5001,5031,4851,50336,4001,503
2011-03-291,4701,5121,4681,507170,7001,507
2011-03-281,5381,5401,5031,518415,7001,518
2011-03-251,5581,5671,5401,54078,3001,540
2011-03-241,5871,5871,5521,55644,9001,556
2011-03-231,5871,5901,5751,58837,4001,588
2011-03-221,5901,5931,5801,58636,8001,586
2011-03-181,5601,5631,5371,56244,6001,562
2011-03-171,4321,5101,4201,49557,2001,495
2011-03-161,3301,4351,3201,43261,8001,432
2011-03-151,4131,4241,2801,33094,4001,330
2011-03-141,2801,4981,2341,430136,0001,430
2011-03-111,6351,6371,5951,60168,8001,601
2011-03-101,6521,6551,6411,64246,5001,642
2011-03-091,6451,6541,6451,65228,6001,652
2011-03-081,6521,6541,6451,64526,7001,645
2011-03-071,6491,6541,6431,65038,3001,650
2011-03-041,6301,6491,6301,64245,2001,642
2011-03-031,6001,6271,5951,62447,4001,624
2011-03-021,5981,6001,5901,59036,4001,590
2011-03-011,5851,5951,5831,59326,3001,593
2011-02-281,5691,5791,5631,57836,7001,578
2011-02-251,5671,5701,5161,55449,9001,554
2011-02-241,5631,5801,5621,56737,9001,567
2011-02-231,5431,5741,5431,55833,1001,558
2011-02-221,5321,5501,5251,54238,1001,542
2011-02-211,5251,5311,5231,53117,1001,531
2011-02-181,5141,5341,5141,52524,9001,525
2011-02-171,5031,5111,5031,51119,4001,511
2011-02-161,5091,5101,5031,50316,0001,503
2011-02-151,5001,5101,4991,50822,2001,508
2011-02-141,4911,4991,4911,49914,4001,499
2011-02-101,4851,4951,4851,49112,2001,491
2011-02-091,4891,4941,4861,48713,5001,487
2011-02-081,4941,4961,4881,48815,1001,488
2011-02-071,4721,4971,4711,48930,6001,489
2011-02-041,4501,4671,4501,46722,5001,467
2011-02-031,4361,4451,4341,44517,1001,445
2011-02-021,4291,4351,4281,43115,5001,431
2011-02-011,4241,4261,4201,42622,8001,426
2011-01-311,4121,4251,4041,41422,3001,414
2011-01-281,4191,4201,4101,41014,7001,410
2011-01-271,4111,4201,4111,4189,7001,418
2011-01-261,4181,4191,4111,41410,4001,414
2011-01-251,4101,4201,4081,42019,7001,420
2011-01-241,4081,4121,4051,41213,6001,412
2011-01-211,4101,4101,4031,40312,9001,403
2011-01-201,4091,4101,4061,4097,5001,409
2011-01-191,4081,4081,4001,40811,5001,408
2011-01-181,4091,4101,4041,40812,2001,408
2011-01-171,4001,4071,3991,40713,8001,407
2011-01-141,3991,4001,3951,39611,7001,396
2011-01-131,3971,3991,3951,39610,5001,396
2011-01-121,3951,3991,3951,39511,0001,395
2011-01-111,3941,3971,3921,39610,7001,396
2011-01-071,3981,3981,3911,39115,1001,391
2011-01-061,3881,3901,3861,3895,9001,389
2011-01-051,3761,3841,3731,38412,2001,384
2011-01-041,3731,3751,3651,3719,5001,371

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