1. HOME >
  2. 株価時系列 >
  3. 9887 >
  4. 2015年

9887 (株)松屋フーズホールディングス の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,8792,8792,8512,86912,6002,869
2015-12-292,8552,8742,8372,85720,2002,857
2015-12-282,8602,8762,8252,84313,3002,843
2015-12-252,8402,8632,8392,85833,9002,858
2015-12-242,9202,9292,8672,87631,3002,876
2015-12-222,8882,9142,8882,91128,6002,911
2015-12-212,8932,8932,8552,86720,2002,867
2015-12-182,9352,9362,8992,90322,3002,903
2015-12-172,8942,9302,8932,91829,7002,918
2015-12-162,8202,8662,8082,86427,6002,864
2015-12-152,8042,8602,7992,79917,9002,799
2015-12-142,7232,8232,7112,80732,7002,807
2015-12-112,8202,8662,8002,81139,7002,811
2015-12-102,8352,9192,8312,85223,5002,852
2015-12-092,9242,9362,8842,88431,3002,884
2015-12-082,9602,9942,9102,93735,8002,937
2015-12-072,9472,9842,9352,95829,9002,958
2015-12-042,9402,9542,8952,94642,3002,946
2015-12-032,9032,9622,8712,95946,5002,959
2015-12-022,8122,9172,8112,90368,2002,903
2015-12-012,7702,8112,7582,81140,2002,811
2015-11-302,7202,7762,7082,77630,1002,776
2015-11-272,7772,8002,7312,75142,3002,751
2015-11-262,7952,7992,7712,79927,7002,799
2015-11-252,7872,7952,7502,79224,3002,792
2015-11-242,7302,7972,7282,79654,0002,796
2015-11-202,6602,7312,6602,72537,0002,725
2015-11-192,6422,6882,6302,65525,3002,655
2015-11-182,7182,7452,6162,64446,1002,644
2015-11-172,6502,7302,6502,71261,8002,712
2015-11-162,6002,6422,5782,63934,0002,639
2015-11-132,5702,6252,5662,62547,1002,625
2015-11-122,5502,5802,5492,57747,5002,577
2015-11-112,4912,5452,4812,54549,6002,545
2015-11-102,4852,5002,4782,49828,0002,498
2015-11-092,4702,4852,4682,48535,3002,485
2015-11-062,4452,4682,4392,46717,2002,467
2015-11-052,4702,4702,4472,46725,3002,467
2015-11-042,4882,4882,4402,47424,5002,474
2015-11-022,4502,4902,4392,47757,5002,477
2015-10-302,3902,4652,3882,44734,7002,447
2015-10-292,3702,3932,3702,38319,3002,383
2015-10-282,3602,3692,3452,3699,0002,369
2015-10-272,3622,3642,3452,3526,1002,352
2015-10-262,3502,3562,3332,3409,5002,340
2015-10-232,3472,3502,3352,34115,1002,341
2015-10-222,3102,3422,3002,33918,4002,339
2015-10-212,3022,3102,2962,31012,3002,310
2015-10-202,3052,3052,2922,2976,7002,297
2015-10-192,3032,3052,2902,2988,7002,298
2015-10-162,2922,3032,2902,29813,6002,298
2015-10-152,2752,3012,2752,2926,8002,292
2015-10-142,3002,3012,2752,27810,1002,278
2015-10-132,2902,3012,2822,30010,4002,300
2015-10-092,2952,3072,2842,30311,0002,303
2015-10-082,2952,2992,2722,2759,0002,275
2015-10-072,3002,3002,2852,2956,7002,295
2015-10-062,2912,2992,2832,29110,0002,291
2015-10-052,3052,3052,2742,27710,3002,277
2015-10-022,3062,3282,2722,28010,4002,280
2015-10-012,3002,3202,2832,3127,5002,312
2015-09-302,2412,3122,2412,29810,9002,298
2015-09-292,2912,2962,2332,23516,6002,235
2015-09-282,2892,3192,2582,29810,5002,298
2015-09-252,2752,2902,2552,29014,8002,290
2015-09-242,2212,2992,2202,28523,0002,285
2015-09-182,3162,3162,2352,23521,3002,235
2015-09-172,2552,3202,2552,31621,4002,316
2015-09-162,2802,2802,2542,2615,0002,261
2015-09-152,2742,2742,2552,2676,3002,267
2015-09-142,2512,2752,2512,2577,8002,257
2015-09-112,2202,2732,2202,26621,4002,266
2015-09-102,2602,2602,2202,2389,8002,238
2015-09-092,2792,2942,2502,27515,9002,275
2015-09-082,2342,2872,2342,25823,9002,258
2015-09-072,1632,2332,1632,22913,7002,229
2015-09-042,2092,2132,1612,17016,3002,170
2015-09-032,2492,2502,2002,20415,1002,204
2015-09-022,2482,2512,2152,21717,2002,217
2015-09-012,3002,3032,2602,26916,9002,269
2015-08-312,3002,3232,2792,32215,6002,322
2015-08-282,2782,2842,2652,27816,8002,278
2015-08-272,2532,2722,2002,23925,6002,239
2015-08-262,1612,2112,1612,18429,7002,184
2015-08-252,0502,3112,0172,11177,2002,111
2015-08-242,3202,3382,2272,22750,0002,227
2015-08-212,3502,3502,3312,34219,4002,342
2015-08-202,3872,3902,3602,36112,7002,361
2015-08-192,4072,4072,3702,38512,3002,385
2015-08-182,4152,4152,4002,4079,0002,407
2015-08-172,3872,4152,3872,4028,2002,402
2015-08-142,3652,3922,3652,3829,7002,382
2015-08-132,3892,3972,3632,36616,1002,366
2015-08-122,4002,4052,3802,38715,3002,387
2015-08-112,4402,4402,4082,4127,4002,412
2015-08-102,4222,4382,4152,42715,0002,427
2015-08-072,4252,4382,4182,4229,5002,422
2015-08-062,4252,4422,4252,43127,2002,431
2015-08-052,4192,4282,4132,42817,2002,428
2015-08-042,4042,4192,4002,41913,3002,419
2015-08-032,4002,4092,3962,4049,0002,404
2015-07-312,4172,4192,4052,41416,7002,414
2015-07-302,4172,4192,4022,40313,7002,403
2015-07-292,4002,4152,4002,41213,3002,412
2015-07-282,3942,4032,3902,39910,6002,399
2015-07-272,4002,4122,3932,39710,4002,397
2015-07-242,4212,4212,4012,40820,7002,408
2015-07-232,3992,4172,3932,41725,3002,417
2015-07-222,3942,3992,3922,39316,9002,393
2015-07-212,3772,3952,3732,38825,6002,388
2015-07-172,3652,3732,3602,37315,3002,373
2015-07-162,3522,3652,3512,3598,7002,359
2015-07-152,3602,3672,3432,35114,4002,351
2015-07-142,3502,3652,3382,35116,5002,351
2015-07-132,3202,3432,3202,32612,8002,326
2015-07-102,3362,3512,3162,32017,1002,320
2015-07-092,3262,3402,3052,33832,2002,338
2015-07-082,3752,3752,3372,33717,4002,337
2015-07-072,3502,3782,3492,37519,9002,375
2015-07-062,3402,3492,3322,33513,5002,335
2015-07-032,3582,3632,3412,34212,7002,342
2015-07-022,3682,3682,3522,3588,6002,358
2015-07-012,3462,3582,3412,35011,3002,350
2015-06-302,3302,3592,3302,35316,0002,353
2015-06-292,3302,3652,3212,33425,6002,334
2015-06-262,3702,3722,3532,35710,0002,357
2015-06-252,3672,3782,3552,36724,7002,367
2015-06-242,3682,3792,3502,37826,4002,378
2015-06-232,3492,3592,3362,35920,5002,359
2015-06-222,3262,3482,3262,34814,0002,348
2015-06-192,3392,3432,3212,32521,6002,325
2015-06-182,3382,3382,3232,32312,2002,323
2015-06-172,3272,3392,3232,3269,5002,326
2015-06-162,3302,3412,3202,32614,1002,326
2015-06-152,3252,3322,3242,3308,2002,330
2015-06-122,3532,3532,3252,33030,6002,330
2015-06-112,3302,3492,3272,33017,8002,330
2015-06-102,3362,3542,3292,33023,2002,330
2015-06-092,3402,3542,3362,33611,7002,336
2015-06-082,3342,3502,3312,3428,9002,342
2015-06-052,3332,3492,3332,33915,5002,339
2015-06-042,3252,3392,3252,33311,4002,333
2015-06-032,3342,3392,3302,3306,5002,330
2015-06-022,3302,3442,3252,33418,8002,334
2015-06-012,3282,3422,3232,33116,2002,331
2015-05-292,3412,3432,3282,33018,8002,330
2015-05-282,3512,3582,3432,34319,0002,343
2015-05-272,3532,3592,3512,35216,2002,352
2015-05-262,3682,3682,3552,35911,1002,359
2015-05-252,3752,3752,3542,36718,2002,367
2015-05-222,3652,3652,3522,36312,4002,363
2015-05-212,3682,3682,3552,36210,0002,362
2015-05-202,3682,3682,3502,36822,8002,368
2015-05-192,3772,3772,3592,37214,9002,372
2015-05-182,3802,3802,3252,37319,9002,373
2015-05-152,3602,3772,3532,37515,7002,375
2015-05-142,3602,3692,3462,36024,2002,360
2015-05-132,3602,3772,3532,37729,9002,377
2015-05-122,3702,3792,3612,3796,4002,379
2015-05-112,3722,3872,3722,37311,6002,373
2015-05-082,3692,3852,3592,37214,9002,372
2015-05-072,3602,3802,3502,36114,0002,361
2015-05-012,3722,3752,3572,36412,0002,364
2015-04-302,3802,3842,3702,38218,6002,382
2015-04-282,3802,3872,3732,38216,5002,382
2015-04-272,3682,3822,3532,38218,9002,382
2015-04-242,3722,3812,3432,35221,1002,352
2015-04-232,3492,3882,3362,37336,3002,373
2015-04-222,3302,3482,3282,34825,8002,348
2015-04-212,3132,3352,3132,32420,2002,324
2015-04-202,3382,3382,3122,31331,3002,313
2015-04-172,3352,3532,3212,33930,9002,339
2015-04-162,3402,3542,3202,33933,0002,339
2015-04-152,3502,3552,3422,34225,5002,342
2015-04-142,3632,3742,3552,35920,7002,359
2015-04-132,3732,3822,3532,36023,7002,360
2015-04-102,3802,3962,3742,38523,5002,385
2015-04-092,3882,4002,3622,39632,0002,396
2015-04-082,3672,3912,3652,39036,8002,390
2015-04-072,3682,3722,3442,36742,8002,367
2015-04-062,3562,3802,3512,36821,6002,368
2015-04-032,3402,3742,3382,37423,4002,374
2015-04-022,3362,3702,3342,34145,0002,341
2015-04-012,3982,4052,3422,34678,1002,346
2015-03-312,4102,4152,3782,40984,4002,409
2015-03-302,3732,4182,3682,40799,2002,407
2015-03-272,3322,3902,3162,374241,9002,374
2015-03-262,4002,4022,3182,344303,6002,344
2015-03-252,4062,4102,4002,40199,2002,401
2015-03-242,4282,4282,4022,41169,3002,411
2015-03-232,4102,4382,4102,41662,9002,416
2015-03-202,4052,4052,3862,40584,6002,405
2015-03-192,4412,4412,4042,40761,1002,407
2015-03-182,4412,4422,4292,43348,5002,433
2015-03-172,4502,4502,4432,44349,3002,443
2015-03-162,4572,4572,4502,45038,6002,450
2015-03-132,4532,4592,4502,45347,6002,453
2015-03-122,4502,4592,4502,45725,8002,457
2015-03-112,4472,4582,4472,45320,7002,453
2015-03-102,4532,4552,4472,45127,5002,451
2015-03-092,4482,4572,4432,45322,0002,453
2015-03-062,4502,4592,4472,44732,8002,447
2015-03-052,4512,4582,4512,45422,4002,454
2015-03-042,4602,4682,4522,45230,8002,452
2015-03-032,4862,4872,4552,46045,8002,460
2015-03-022,5002,5052,4862,49126,8002,491
2015-02-272,5142,5172,5002,50025,4002,500
2015-02-262,5102,5182,5022,51526,1002,515
2015-02-252,5142,5182,5012,50432,2002,504
2015-02-242,5092,5142,4972,51431,5002,514
2015-02-232,5002,5132,4952,49925,2002,499
2015-02-202,4942,5002,4832,49920,0002,499
2015-02-192,4602,4982,4602,49529,5002,495
2015-02-182,4582,4672,4552,46021,9002,460
2015-02-172,4562,4622,4522,45814,6002,458
2015-02-162,4522,4672,4522,45613,3002,456
2015-02-132,4902,4902,4502,45020,9002,450
2015-02-122,4752,4902,4682,47215,9002,472
2015-02-102,4502,4762,4502,46220,2002,462
2015-02-092,4472,4652,4442,45110,5002,451
2015-02-062,4422,4502,4412,44813,4002,448
2015-02-052,4502,4532,4342,44112,7002,441
2015-02-042,4402,4722,4402,46716,7002,467
2015-02-032,4722,4722,4302,44126,4002,441
2015-02-022,4502,4722,4442,47225,5002,472
2015-01-302,4732,4972,4562,47118,5002,471
2015-01-292,4502,4982,4472,47118,4002,471
2015-01-282,4192,4472,4132,44615,8002,446
2015-01-272,3872,4202,3812,42026,9002,420
2015-01-262,4222,4382,3852,38844,1002,388
2015-01-232,4902,4962,4502,45730,1002,457
2015-01-222,5102,5152,4912,50012,1002,500
2015-01-212,4982,5072,4952,50719,0002,507
2015-01-202,5002,5172,4942,50716,5002,507
2015-01-192,5072,5162,4902,50914,6002,509
2015-01-162,5302,5312,4902,50724,1002,507
2015-01-152,5282,5482,5282,53919,4002,539
2015-01-142,5442,5482,5242,52816,8002,528
2015-01-132,5202,5422,5152,54228,6002,542
2015-01-092,5172,5432,5172,54027,3002,540
2015-01-082,4702,5272,4692,50230,5002,502
2015-01-072,4492,4912,4212,46921,4002,469
2015-01-062,5002,5092,4622,46743,7002,467
2015-01-052,5072,5382,4912,51237,3002,512

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