9887 (株)松屋フーズホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,551	1,553	1,544	1,549	23,100	1,549
2012-12-27	1,540	1,549	1,538	1,542	28,200	1,542
2012-12-26	1,535	1,540	1,531	1,537	24,700	1,537
2012-12-25	1,528	1,532	1,524	1,529	45,500	1,529
2012-12-21	1,516	1,522	1,512	1,522	28,500	1,522
2012-12-20	1,509	1,515	1,506	1,512	21,100	1,512
2012-12-19	1,503	1,509	1,501	1,506	23,000	1,506
2012-12-18	1,500	1,505	1,500	1,500	17,000	1,500
2012-12-17	1,499	1,499	1,494	1,496	14,500	1,496
2012-12-14	1,492	1,500	1,490	1,493	32,600	1,493
2012-12-13	1,505	1,505	1,498	1,500	13,100	1,500
2012-12-12	1,504	1,511	1,502	1,502	17,100	1,502
2012-12-11	1,510	1,510	1,499	1,499	17,600	1,499
2012-12-10	1,503	1,508	1,503	1,506	16,000	1,506
2012-12-07	1,500	1,504	1,499	1,502	16,900	1,502
2012-12-06	1,490	1,497	1,490	1,497	19,700	1,497
2012-12-05	1,480	1,485	1,478	1,485	10,400	1,485
2012-12-04	1,473	1,480	1,472	1,480	11,200	1,480
2012-12-03	1,472	1,476	1,472	1,473	10,300	1,473
2012-11-30	1,479	1,479	1,471	1,471	15,900	1,471
2012-11-29	1,478	1,479	1,478	1,478	10,700	1,478
2012-11-28	1,480	1,480	1,473	1,476	19,200	1,476
2012-11-27	1,475	1,478	1,473	1,476	14,200	1,476
2012-11-26	1,475	1,476	1,471	1,471	13,900	1,471
2012-11-22	1,475	1,477	1,474	1,475	18,100	1,475
2012-11-21	1,477	1,478	1,473	1,477	15,800	1,477
2012-11-20	1,476	1,478	1,473	1,477	15,400	1,477
2012-11-19	1,465	1,473	1,465	1,473	13,000	1,473
2012-11-16	1,458	1,460	1,453	1,460	10,300	1,460
2012-11-15	1,446	1,462	1,446	1,462	9,700	1,462
2012-11-14	1,448	1,448	1,441	1,444	7,800	1,444
2012-11-13	1,441	1,443	1,440	1,440	12,300	1,440
2012-11-12	1,443	1,443	1,440	1,440	13,200	1,440
2012-11-09	1,446	1,453	1,442	1,442	7,900	1,442
2012-11-08	1,453	1,455	1,445	1,445	7,700	1,445
2012-11-07	1,472	1,472	1,452	1,452	26,200	1,452
2012-11-06	1,445	1,447	1,441	1,442	12,300	1,442
2012-11-05	1,443	1,450	1,442	1,444	13,400	1,444
2012-11-02	1,443	1,447	1,442	1,443	16,900	1,443
2012-11-01	1,450	1,450	1,443	1,444	15,000	1,444
2012-10-31	1,451	1,454	1,446	1,446	30,400	1,446
2012-10-30	1,489	1,490	1,451	1,451	28,600	1,451
2012-10-29	1,480	1,483	1,478	1,483	10,200	1,483
2012-10-26	1,469	1,476	1,469	1,475	8,100	1,475
2012-10-25	1,462	1,468	1,461	1,468	13,100	1,468
2012-10-24	1,469	1,476	1,462	1,467	17,100	1,467
2012-10-23	1,471	1,474	1,468	1,469	7,700	1,469
2012-10-22	1,459	1,486	1,458	1,468	18,100	1,468
2012-10-19	1,453	1,461	1,453	1,459	8,600	1,459
2012-10-18	1,455	1,457	1,450	1,453	13,400	1,453
2012-10-17	1,450	1,456	1,450	1,454	10,700	1,454
2012-10-16	1,440	1,450	1,438	1,444	7,000	1,444
2012-10-15	1,438	1,439	1,432	1,436	13,600	1,436
2012-10-12	1,442	1,445	1,439	1,439	16,800	1,439
2012-10-11	1,445	1,449	1,441	1,441	12,900	1,441
2012-10-10	1,448	1,449	1,444	1,444	17,200	1,444
2012-10-09	1,452	1,453	1,448	1,449	24,600	1,449
2012-10-05	1,452	1,455	1,451	1,451	10,800	1,451
2012-10-04	1,453	1,454	1,451	1,452	11,200	1,452
2012-10-03	1,457	1,459	1,453	1,453	12,200	1,453
2012-10-02	1,465	1,465	1,457	1,457	7,700	1,457
2012-10-01	1,465	1,466	1,456	1,466	9,700	1,466
2012-09-28	1,464	1,467	1,456	1,461	17,400	1,461
2012-09-27	1,471	1,484	1,463	1,463	11,300	1,463
2012-09-26	1,465	1,471	1,460	1,470	12,700	1,470
2012-09-25	1,466	1,473	1,465	1,473	20,400	1,473
2012-09-24	1,468	1,474	1,462	1,466	11,400	1,466
2012-09-21	1,461	1,468	1,458	1,461	10,700	1,461
2012-09-20	1,467	1,468	1,453	1,453	18,500	1,453
2012-09-19	1,464	1,470	1,462	1,466	8,200	1,466
2012-09-18	1,468	1,470	1,462	1,463	11,700	1,463
2012-09-14	1,463	1,475	1,461	1,466	15,800	1,466
2012-09-13	1,460	1,466	1,460	1,462	8,800	1,462
2012-09-12	1,462	1,465	1,461	1,464	9,100	1,464
2012-09-11	1,466	1,467	1,460	1,462	8,400	1,462
2012-09-10	1,467	1,471	1,465	1,465	7,800	1,465
2012-09-07	1,477	1,477	1,466	1,467	6,500	1,467
2012-09-06	1,470	1,482	1,463	1,463	10,900	1,463
2012-09-05	1,465	1,538	1,465	1,495	24,600	1,495
2012-09-04	1,477	1,478	1,461	1,465	10,900	1,465
2012-09-03	1,479	1,481	1,462	1,463	9,100	1,463
2012-08-31	1,462	1,483	1,462	1,481	6,800	1,481
2012-08-30	1,476	1,476	1,458	1,460	11,800	1,460
2012-08-29	1,484	1,484	1,461	1,461	10,800	1,461
2012-08-28	1,481	1,488	1,480	1,484	9,300	1,484
2012-08-27	1,485	1,486	1,481	1,481	6,300	1,481
2012-08-24	1,491	1,491	1,482	1,484	13,000	1,484
2012-08-23	1,499	1,499	1,492	1,496	7,000	1,496
2012-08-22	1,497	1,499	1,491	1,499	6,200	1,499
2012-08-21	1,494	1,499	1,494	1,499	6,200	1,499
2012-08-20	1,490	1,495	1,490	1,491	4,500	1,491
2012-08-17	1,490	1,492	1,482	1,489	5,200	1,489
2012-08-16	1,484	1,495	1,480	1,485	6,000	1,485
2012-08-15	1,490	1,490	1,474	1,484	10,800	1,484
2012-08-14	1,480	1,494	1,476	1,490	10,800	1,490
2012-08-13	1,480	1,493	1,479	1,480	4,900	1,480
2012-08-10	1,478	1,490	1,477	1,490	5,600	1,490
2012-08-09	1,476	1,482	1,471	1,482	5,300	1,482
2012-08-08	1,472	1,479	1,467	1,476	9,400	1,476
2012-08-07	1,462	1,476	1,462	1,471	4,400	1,471
2012-08-06	1,459	1,462	1,457	1,460	3,500	1,460
2012-08-03	1,456	1,478	1,452	1,453	7,600	1,453
2012-08-02	1,459	1,469	1,450	1,456	12,300	1,456
2012-08-01	1,470	1,470	1,450	1,450	16,200	1,450
2012-07-31	1,486	1,486	1,469	1,472	14,800	1,472
2012-07-30	1,496	1,496	1,481	1,491	8,500	1,491
2012-07-27	1,485	1,492	1,481	1,489	2,200	1,489
2012-07-26	1,481	1,481	1,469	1,477	9,500	1,477
2012-07-25	1,509	1,510	1,480	1,480	16,600	1,480
2012-07-24	1,498	1,502	1,496	1,496	9,900	1,496
2012-07-23	1,500	1,509	1,498	1,498	9,500	1,498
2012-07-20	1,502	1,502	1,498	1,499	6,800	1,499
2012-07-19	1,500	1,519	1,500	1,502	7,700	1,502
2012-07-18	1,502	1,508	1,500	1,500	4,300	1,500
2012-07-17	1,502	1,506	1,501	1,502	3,800	1,502
2012-07-13	1,515	1,518	1,502	1,502	6,500	1,502
2012-07-12	1,518	1,523	1,515	1,518	8,200	1,518
2012-07-11	1,522	1,526	1,517	1,520	4,600	1,520
2012-07-10	1,518	1,529	1,518	1,522	7,200	1,522
2012-07-09	1,525	1,526	1,517	1,517	4,700	1,517
2012-07-06	1,527	1,530	1,518	1,519	7,400	1,519
2012-07-05	1,521	1,530	1,516	1,520	7,200	1,520
2012-07-04	1,521	1,528	1,518	1,523	9,700	1,523
2012-07-03	1,515	1,522	1,513	1,519	6,900	1,519
2012-07-02	1,514	1,515	1,504	1,506	8,800	1,506
2012-06-29	1,495	1,505	1,493	1,499	9,700	1,499
2012-06-28	1,500	1,509	1,496	1,499	11,300	1,499
2012-06-27	1,490	1,505	1,481	1,505	7,100	1,505
2012-06-26	1,495	1,501	1,486	1,487	10,300	1,487
2012-06-25	1,507	1,507	1,497	1,497	24,700	1,497
2012-06-22	1,491	1,507	1,491	1,507	15,300	1,507
2012-06-21	1,473	1,496	1,473	1,496	13,400	1,496
2012-06-20	1,465	1,469	1,462	1,467	7,800	1,467
2012-06-19	1,468	1,468	1,458	1,458	7,600	1,458
2012-06-18	1,470	1,470	1,458	1,462	9,500	1,462
2012-06-15	1,455	1,460	1,451	1,451	9,000	1,451
2012-06-14	1,460	1,460	1,451	1,454	8,300	1,454
2012-06-13	1,460	1,466	1,460	1,461	4,400	1,461
2012-06-12	1,467	1,467	1,455	1,459	7,800	1,459
2012-06-11	1,470	1,478	1,463	1,463	8,800	1,463
2012-06-08	1,466	1,473	1,462	1,467	18,100	1,467
2012-06-07	1,461	1,463	1,454	1,463	7,900	1,463
2012-06-06	1,452	1,455	1,450	1,452	11,800	1,452
2012-06-05	1,450	1,455	1,450	1,454	8,900	1,454
2012-06-04	1,455	1,462	1,450	1,450	14,500	1,450
2012-06-01	1,468	1,468	1,456	1,460	9,100	1,460
2012-05-31	1,463	1,470	1,460	1,463	11,300	1,463
2012-05-30	1,484	1,484	1,463	1,465	11,000	1,465
2012-05-29	1,462	1,483	1,459	1,483	14,600	1,483
2012-05-28	1,470	1,475	1,460	1,462	7,000	1,462
2012-05-25	1,489	1,489	1,455	1,458	21,700	1,458
2012-05-24	1,490	1,495	1,478	1,483	13,500	1,483
2012-05-23	1,480	1,492	1,476	1,492	18,100	1,492
2012-05-22	1,474	1,499	1,472	1,475	11,300	1,475
2012-05-21	1,463	1,480	1,463	1,465	9,100	1,465
2012-05-18	1,480	1,480	1,456	1,463	14,300	1,463
2012-05-17	1,475	1,483	1,465	1,481	9,700	1,481
2012-05-16	1,484	1,487	1,458	1,469	32,600	1,469
2012-05-15	1,500	1,503	1,480	1,483	32,600	1,483
2012-05-14	1,502	1,506	1,501	1,503	21,000	1,503
2012-05-11	1,510	1,520	1,505	1,509	20,300	1,509
2012-05-10	1,508	1,515	1,501	1,510	16,800	1,510
2012-05-09	1,502	1,512	1,501	1,509	27,600	1,509
2012-05-08	1,528	1,528	1,504	1,506	39,000	1,506
2012-05-07	1,550	1,551	1,520	1,520	33,200	1,520
2012-05-02	1,550	1,558	1,550	1,558	15,400	1,558
2012-05-01	1,560	1,560	1,550	1,550	12,900	1,550
2012-04-27	1,567	1,572	1,555	1,561	24,600	1,561
2012-04-26	1,574	1,575	1,565	1,566	15,400	1,566
2012-04-25	1,553	1,573	1,551	1,573	33,200	1,573
2012-04-24	1,571	1,571	1,563	1,569	10,100	1,569
2012-04-23	1,571	1,575	1,567	1,568	14,000	1,568
2012-04-20	1,570	1,578	1,570	1,573	9,700	1,573
2012-04-19	1,592	1,592	1,568	1,568	18,500	1,568
2012-04-18	1,585	1,588	1,580	1,588	14,500	1,588
2012-04-17	1,567	1,581	1,560	1,580	19,400	1,580
2012-04-16	1,559	1,562	1,550	1,559	17,800	1,559
2012-04-13	1,565	1,569	1,559	1,559	14,800	1,559
2012-04-12	1,557	1,565	1,550	1,565	12,600	1,565
2012-04-11	1,560	1,561	1,547	1,556	30,500	1,556
2012-04-10	1,581	1,581	1,565	1,568	23,800	1,568
2012-04-09	1,580	1,583	1,568	1,580	31,400	1,580
2012-04-06	1,572	1,572	1,559	1,569	19,600	1,569
2012-04-05	1,552	1,575	1,547	1,572	33,900	1,572
2012-04-04	1,585	1,585	1,555	1,555	46,000	1,555
2012-04-03	1,620	1,622	1,589	1,592	45,200	1,592
2012-04-02	1,640	1,640	1,619	1,620	41,200	1,620
2012-03-30	1,628	1,645	1,627	1,640	38,400	1,640
2012-03-29	1,620	1,633	1,618	1,628	40,800	1,628
2012-03-28	1,640	1,650	1,621	1,624	230,500	1,624
2012-03-27	1,665	1,670	1,664	1,668	286,600	1,668
2012-03-26	1,674	1,674	1,663	1,664	96,200	1,664
2012-03-23	1,673	1,675	1,670	1,674	50,500	1,674
2012-03-22	1,675	1,676	1,672	1,672	37,100	1,672
2012-03-21	1,676	1,678	1,672	1,672	39,100	1,672
2012-03-19	1,681	1,685	1,672	1,672	50,700	1,672
2012-03-16	1,683	1,686	1,678	1,681	37,600	1,681
2012-03-15	1,671	1,684	1,671	1,677	45,400	1,677
2012-03-14	1,667	1,675	1,667	1,671	23,500	1,671
2012-03-13	1,675	1,675	1,662	1,662	43,300	1,662
2012-03-12	1,685	1,687	1,675	1,676	31,900	1,676
2012-03-09	1,684	1,691	1,682	1,684	30,400	1,684
2012-03-08	1,689	1,695	1,684	1,684	18,600	1,684
2012-03-07	1,679	1,685	1,675	1,685	23,000	1,685
2012-03-06	1,689	1,693	1,678	1,680	26,900	1,680
2012-03-05	1,690	1,695	1,679	1,684	33,300	1,684
2012-03-02	1,669	1,678	1,668	1,678	22,700	1,678
2012-03-01	1,663	1,668	1,661	1,664	22,300	1,664
2012-02-29	1,660	1,665	1,660	1,661	19,400	1,661
2012-02-28	1,658	1,663	1,656	1,660	22,300	1,660
2012-02-27	1,658	1,659	1,656	1,657	24,900	1,657
2012-02-24	1,658	1,659	1,655	1,658	19,900	1,658
2012-02-23	1,654	1,658	1,651	1,658	13,500	1,658
2012-02-22	1,649	1,652	1,648	1,652	13,700	1,652
2012-02-21	1,646	1,648	1,645	1,648	11,700	1,648
2012-02-20	1,645	1,649	1,645	1,645	9,100	1,645
2012-02-17	1,644	1,647	1,643	1,644	9,200	1,644
2012-02-16	1,642	1,645	1,641	1,643	28,700	1,643
2012-02-15	1,648	1,649	1,640	1,642	20,700	1,642
2012-02-14	1,641	1,649	1,641	1,645	31,300	1,645
2012-02-13	1,641	1,643	1,639	1,642	7,000	1,642
2012-02-10	1,640	1,641	1,637	1,637	8,300	1,637
2012-02-09	1,640	1,640	1,637	1,640	7,000	1,640
2012-02-08	1,638	1,640	1,636	1,640	6,500	1,640
2012-02-07	1,635	1,639	1,634	1,637	8,000	1,637
2012-02-06	1,633	1,638	1,632	1,635	21,300	1,635
2012-02-03	1,632	1,636	1,628	1,631	10,700	1,631
2012-02-02	1,625	1,632	1,624	1,632	10,300	1,632
2012-02-01	1,610	1,625	1,610	1,625	26,800	1,625
2012-01-31	1,631	1,632	1,610	1,618	23,700	1,618
2012-01-30	1,629	1,639	1,629	1,632	12,400	1,632
2012-01-27	1,628	1,629	1,626	1,629	6,000	1,629
2012-01-26	1,630	1,630	1,625	1,628	6,300	1,628
2012-01-25	1,618	1,630	1,617	1,630	23,200	1,630
2012-01-24	1,610	1,618	1,608	1,618	10,400	1,618
2012-01-23	1,609	1,612	1,606	1,609	16,700	1,609
2012-01-20	1,608	1,610	1,603	1,606	14,600	1,606
2012-01-19	1,620	1,624	1,605	1,608	12,400	1,608
2012-01-18	1,620	1,625	1,616	1,620	11,000	1,620
2012-01-17	1,614	1,621	1,612	1,620	6,700	1,620
2012-01-16	1,615	1,619	1,605	1,617	8,900	1,617
2012-01-13	1,610	1,627	1,610	1,625	10,900	1,625
2012-01-12	1,628	1,628	1,605	1,612	18,500	1,612
2012-01-11	1,620	1,625	1,618	1,625	24,100	1,625
2012-01-10	1,610	1,620	1,610	1,617	20,900	1,617
2012-01-06	1,603	1,610	1,601	1,610	14,400	1,610
2012-01-05	1,610	1,610	1,606	1,608	16,400	1,608
2012-01-04	1,600	1,610	1,595	1,610	24,500	1,610

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

9887 (株)松屋フーズホールディングス の時系列データ [2012年度]

9887 (株)松屋フーズホールディングスの時系列データ [2012年度]