1. HOME >
  2. 株価時系列 >
  3. 9887 >
  4. 2013年

9887 (株)松屋フーズホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7081,7351,7041,73150,7001,731
2013-12-271,6991,7151,6991,70839,1001,708
2013-12-261,6751,7001,6731,69629,2001,696
2013-12-251,6881,6881,6551,67359,7001,673
2013-12-241,6901,6941,6771,68052,2001,680
2013-12-201,6821,7001,6821,69027,7001,690
2013-12-191,7061,7151,6761,68066,8001,680
2013-12-181,6961,7101,6881,70368,7001,703
2013-12-171,6791,6901,6791,68739,7001,687
2013-12-161,6731,6841,6711,67130,6001,671
2013-12-131,6601,6751,6601,67176,4001,671
2013-12-121,6611,6671,6531,65624,8001,656
2013-12-111,6681,6691,6611,66623,4001,666
2013-12-101,6581,6661,6551,66036,5001,660
2013-12-091,6501,6571,6471,65729,6001,657
2013-12-061,6431,6511,6401,64937,4001,649
2013-12-051,6401,6451,6391,64015,6001,640
2013-12-041,6411,6481,6391,64020,3001,640
2013-12-031,6461,6491,6431,64412,9001,644
2013-12-021,6481,6501,6411,64127,1001,641
2013-11-291,6421,6501,6391,64734,5001,647
2013-11-281,6371,6441,6331,64127,4001,641
2013-11-271,6371,6381,6301,63510,0001,635
2013-11-261,6201,6351,6181,63527,4001,635
2013-11-251,6271,6291,6181,62020,0001,620
2013-11-221,6251,6391,6201,62725,4001,627
2013-11-211,6161,6291,6161,62419,5001,624
2013-11-201,6231,6261,6051,61228,1001,612
2013-11-191,6141,6281,6111,62516,7001,625
2013-11-181,6351,6391,6091,62131,7001,621
2013-11-151,6281,6551,6281,63570,2001,635
2013-11-141,6211,6301,6211,63025,0001,630
2013-11-131,6061,6201,6041,62040,0001,620
2013-11-121,5951,6081,5911,60630,5001,606
2013-11-111,5981,6001,5901,59428,1001,594
2013-11-081,5921,6001,5901,59731,6001,597
2013-11-071,5961,5981,5901,59632,2001,596
2013-11-061,5821,5921,5781,59229,6001,592
2013-11-051,5701,5791,5681,57834,6001,578
2013-11-011,5701,5701,5631,56721,6001,567
2013-10-311,5551,5681,5551,56413,7001,564
2013-10-301,5581,5641,5571,55915,1001,559
2013-10-291,5611,5641,5561,5579,0001,557
2013-10-281,5551,5621,5531,56010,0001,560
2013-10-251,5671,5681,5541,55414,8001,554
2013-10-241,5541,5671,5511,56613,9001,566
2013-10-231,5601,5681,5581,55818,9001,558
2013-10-221,5561,5591,5531,55814,2001,558
2013-10-211,5541,5551,5481,55313,9001,553
2013-10-181,5491,5541,5471,5519,4001,551
2013-10-171,5531,5551,5401,55314,1001,553
2013-10-161,5481,5511,5451,5517,9001,551
2013-10-151,5561,5561,5451,54813,8001,548
2013-10-111,5511,5561,5451,55616,9001,556
2013-10-101,5391,5561,5391,54713,9001,547
2013-10-091,5291,5371,5271,53711,1001,537
2013-10-081,5381,5421,5291,52918,3001,529
2013-10-071,5361,5401,5341,53819,9001,538
2013-10-041,5431,5451,5361,53617,2001,536
2013-10-031,5451,5501,5421,54312,7001,543
2013-10-021,5531,5551,5421,54724,9001,547
2013-10-011,5701,5701,5501,55215,3001,552
2013-09-301,5611,5631,5511,55513,3001,555
2013-09-271,5501,5631,5431,56312,7001,563
2013-09-261,5401,5491,5351,54914,6001,549
2013-09-251,5491,5541,5481,55022,2001,550
2013-09-241,5481,5531,5461,55016,6001,550
2013-09-201,5451,5501,5431,54811,3001,548
2013-09-191,5451,5451,5401,54513,6001,545
2013-09-181,5441,5441,5331,5436,9001,543
2013-09-171,5431,5431,5311,5369,8001,536
2013-09-131,5251,5421,5251,53717,8001,537
2013-09-121,5441,5441,5301,5324,4001,532
2013-09-111,5451,5461,5261,53613,1001,536
2013-09-101,5471,5481,5421,54511,5001,545
2013-09-091,5401,5461,5381,54611,4001,546
2013-09-061,5351,5361,5251,5363,5001,536
2013-09-051,5301,5351,5221,5345,3001,534
2013-09-041,5241,5291,5201,5276,3001,527
2013-09-031,5191,5271,5101,52411,3001,524
2013-09-021,5171,5261,5131,5154,2001,515
2013-08-301,5261,5271,5121,5139,1001,513
2013-08-291,5191,5261,5161,5253,1001,525
2013-08-281,5311,5351,5171,51712,0001,517
2013-08-271,5491,5491,5411,5484,6001,548
2013-08-261,5481,5491,5341,5417,3001,541
2013-08-231,5441,5481,5311,54712,0001,547
2013-08-221,5271,5471,5241,5479,3001,547
2013-08-211,5301,5381,5221,5225,8001,522
2013-08-201,5401,5401,5301,53011,0001,530
2013-08-191,5301,5351,5231,5339,8001,533
2013-08-161,5151,5281,5121,5217,7001,521
2013-08-151,5301,5301,5151,51510,3001,515
2013-08-141,5201,5281,5201,5289,4001,528
2013-08-131,5201,5251,5191,5247,3001,524
2013-08-121,5221,5261,5211,5234,1001,523
2013-08-091,5181,5291,5181,5239,7001,523
2013-08-081,5251,5341,5181,51811,8001,518
2013-08-071,5301,5391,5251,5269,1001,526
2013-08-061,5271,5471,5221,54710,8001,547
2013-08-051,5221,5351,5221,5327,7001,532
2013-08-021,5141,5341,5141,53413,7001,534
2013-08-011,5161,5221,5111,51312,6001,513
2013-07-311,5281,5331,5161,51612,1001,516
2013-07-301,5021,5291,5021,52816,4001,528
2013-07-291,5291,5291,5061,51119,7001,511
2013-07-261,5601,5601,5261,52926,8001,529
2013-07-251,5701,5711,5621,56212,0001,562
2013-07-241,5601,5701,5601,5679,9001,567
2013-07-231,5721,5761,5661,57010,5001,570
2013-07-221,5601,5721,5581,57210,6001,572
2013-07-191,5741,5761,5571,55819,3001,558
2013-07-181,5571,5751,5571,57517,9001,575
2013-07-171,5671,5671,5551,55821,3001,558
2013-07-161,5731,5731,5661,56724,5001,567
2013-07-121,5721,5781,5681,57320,2001,573
2013-07-111,5801,5841,5701,57716,8001,577
2013-07-101,5771,5851,5751,58017,0001,580
2013-07-091,5841,5841,5741,57520,2001,575
2013-07-081,5751,5871,5731,58325,5001,583
2013-07-051,5771,5781,5701,57517,5001,575
2013-07-041,5721,5791,5721,57412,6001,574
2013-07-031,5741,5791,5681,57518,4001,575
2013-07-021,5691,5731,5631,57315,8001,573
2013-07-011,5661,5691,5521,56813,3001,568
2013-06-281,5591,5681,5511,56624,0001,566
2013-06-271,5341,5581,5231,55816,2001,558
2013-06-261,5591,5591,5291,53410,4001,534
2013-06-251,5631,5631,5251,55437,2001,554
2013-06-241,5291,5621,5261,56243,4001,562
2013-06-211,4961,5161,4821,51215,9001,512
2013-06-201,5181,5201,4981,49916,4001,499
2013-06-191,5191,5271,5041,50822,8001,508
2013-06-181,5161,5181,5011,51412,0001,514
2013-06-171,4771,5121,4771,50726,2001,507
2013-06-141,4791,4911,4661,46935,1001,469
2013-06-131,4921,4991,4671,46725,8001,467
2013-06-121,4691,4961,4601,49126,5001,491
2013-06-111,4901,4971,4691,47134,1001,471
2013-06-101,4711,5001,4711,48442,5001,484
2013-06-071,4761,4771,4511,45752,7001,457
2013-06-061,5111,5401,4771,47746,5001,477
2013-06-051,4771,5461,4771,51158,7001,511
2013-06-041,4911,4971,4681,47762,7001,477
2013-06-031,5011,5031,4931,49329,2001,493
2013-05-311,5011,5041,4961,50129,1001,501
2013-05-301,5061,5181,4961,49643,6001,496
2013-05-291,5151,5231,5051,50633,0001,506
2013-05-281,5001,5191,4971,50533,8001,505
2013-05-271,5161,5161,4961,49648,7001,496
2013-05-241,5441,5471,5101,51681,0001,516
2013-05-231,5741,5761,5491,54949,1001,549
2013-05-221,5741,5801,5701,57121,0001,571
2013-05-211,5841,5841,5711,57423,3001,574
2013-05-201,5701,5841,5701,57622,9001,576
2013-05-171,5541,5711,5531,56631,9001,566
2013-05-161,5771,5821,5511,55351,8001,553
2013-05-151,5811,5851,5751,58035,8001,580
2013-05-141,5831,5911,5811,58139,0001,581
2013-05-131,6011,6031,5841,58551,3001,585
2013-05-101,6091,6101,6001,60138,5001,601
2013-05-091,6191,6251,6051,60650,7001,606
2013-05-081,6241,6401,6111,61445,6001,614
2013-05-071,6151,6251,6131,61830,4001,618
2013-05-021,6171,6201,6131,61423,3001,614
2013-05-011,6241,6261,6151,61620,2001,616
2013-04-301,6331,6381,6241,62425,2001,624
2013-04-261,6501,6511,6321,63323,8001,633
2013-04-251,6501,6521,6421,64624,2001,646
2013-04-241,6371,6501,6311,65037,1001,650
2013-04-231,6381,6401,6301,63020,9001,630
2013-04-221,6221,6381,6221,63430,0001,634
2013-04-191,6221,6241,6151,61816,5001,618
2013-04-181,6141,6301,6131,62227,1001,622
2013-04-171,6051,6241,6051,61823,9001,618
2013-04-161,6051,6101,6021,60525,0001,605
2013-04-151,6101,6161,6081,60817,1001,608
2013-04-121,6171,6221,6091,61126,7001,611
2013-04-111,6301,6361,6161,62822,0001,628
2013-04-101,6151,6261,6131,62429,2001,624
2013-04-091,6441,6441,6141,61445,2001,614
2013-04-081,6301,6421,6111,64038,3001,640
2013-04-051,6311,6321,6161,62858,4001,628
2013-04-041,5791,6021,5571,60037,8001,600
2013-04-031,5751,5921,5651,58834,1001,588
2013-04-021,5501,5991,5141,55763,7001,557
2013-04-011,6251,6261,5601,56279,1001,562
2013-03-291,6501,6501,6281,62845,5001,628
2013-03-281,6541,6691,6411,65170,8001,651
2013-03-271,6691,6741,6301,659217,2001,659
2013-03-261,7101,7141,6981,698327,5001,698
2013-03-251,7411,7451,7201,720118,5001,720
2013-03-221,7481,7521,7401,74053,9001,740
2013-03-211,7471,7531,7461,74948,1001,749
2013-03-191,7491,7551,7481,74842,9001,748
2013-03-181,7351,7501,7331,74841,7001,748
2013-03-151,7191,7301,7171,73045,3001,730
2013-03-141,7211,7241,7151,71832,0001,718
2013-03-131,7181,7241,7181,72219,5001,722
2013-03-121,7231,7251,7171,71732,8001,717
2013-03-111,7001,7251,7001,70880,4001,708
2013-03-081,6921,6991,6911,69951,0001,699
2013-03-071,6861,6941,6851,69239,6001,692
2013-03-061,6821,6851,6821,68526,2001,685
2013-03-051,6821,6841,6801,68220,1001,682
2013-03-041,6821,6861,6791,67928,9001,679
2013-03-011,6701,6851,6671,67736,4001,677
2013-02-281,6681,6691,6651,66920,0001,669
2013-02-271,6681,6691,6591,66526,2001,665
2013-02-261,6501,6681,6501,66825,0001,668
2013-02-251,6501,6681,6501,66543,3001,665
2013-02-221,6461,6491,6371,64918,9001,649
2013-02-211,6471,6491,6411,64619,9001,646
2013-02-201,6431,6491,6321,64730,5001,647
2013-02-191,6191,6311,6191,62919,3001,629
2013-02-181,5641,6131,5641,60841,2001,608
2013-02-151,6001,6001,5321,56271,7001,562
2013-02-141,6391,6391,6021,60534,4001,605
2013-02-131,6401,6431,6271,63629,9001,636
2013-02-121,6351,6501,6351,63534,8001,635
2013-02-081,6711,6711,6231,63347,6001,633
2013-02-071,6731,6771,6671,66827,4001,668
2013-02-061,6791,6791,6741,67422,1001,674
2013-02-051,6721,6771,6721,67221,1001,672
2013-02-041,6741,6751,6651,67122,1001,671
2013-02-011,6601,6661,6471,66230,8001,662
2013-01-311,6421,6521,6421,64723,0001,647
2013-01-301,6381,6501,6381,64229,0001,642
2013-01-291,6311,6391,6311,63622,9001,636
2013-01-281,6281,6371,6261,63119,6001,631
2013-01-251,6161,6251,6161,62224,4001,622
2013-01-241,6121,6151,6041,61515,7001,615
2013-01-231,6021,6101,6011,60720,9001,607
2013-01-221,6051,6051,5961,59921,4001,599
2013-01-211,5971,6031,5951,60319,1001,603
2013-01-181,5981,6031,5961,59818,4001,598
2013-01-171,6001,6031,5901,59827,9001,598
2013-01-161,6031,6031,5971,59719,7001,597
2013-01-151,6061,6081,5971,60024,1001,600
2013-01-111,5801,5991,5781,59625,1001,596
2013-01-101,5651,5721,5621,57215,9001,572
2013-01-091,5601,5631,5551,55814,6001,558
2013-01-081,5511,5631,5511,55521,0001,555
2013-01-071,5551,5551,5441,54641,5001,546
2013-01-041,5561,5621,5511,55538,2001,555

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