日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

西松屋チェーン(7545)の株価時系列情報

西松屋チェーン(7545)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2000/12/29 1,500 1,690 1,500 1,630 13,500
2000/12/28 1,460 1,495 1,460 1,495 3,000
2000/12/27 1,450 1,499 1,450 1,460 15,300
2000/12/26 1,361 1,420 1,350 1,420 15,600
2000/12/25 1,350 1,399 1,350 1,361 3,800
2000/12/22 1,291 1,331 1,225 1,330 13,900
2000/12/21 1,301 1,306 1,230 1,271 18,200
2000/12/20 1,422 1,422 1,360 1,380 12,200
2000/12/19 1,540 1,540 1,460 1,460 4,300
2000/12/18 1,490 1,500 1,490 1,490 3,000
2000/12/15 1,535 1,540 1,505 1,505 17,800
2000/12/14 1,560 1,561 1,550 1,550 8,600
2000/12/13 1,600 1,600 1,551 1,551 2,400
2000/12/12 1,590 1,590 1,550 1,550 4,500
2000/12/11 1,630 1,630 1,580 1,590 1,200
2000/12/08 1,630 1,630 1,600 1,600 1,400
2000/12/07 1,619 1,619 1,560 1,580 4,900
2000/12/06 1,638 1,638 1,570 1,580 2,700
2000/12/05 1,540 1,555 1,540 1,550 4,800
2000/12/04 1,626 1,626 1,550 1,550 6,900
2000/12/01 1,580 1,580 1,530 1,536 8,300
2000/11/30 1,650 1,650 1,580 1,600 12,800
2000/11/29 1,610 1,620 1,550 1,575 11,800
2000/11/28 1,690 1,690 1,600 1,632 32,400
2000/11/27 1,750 1,750 1,690 1,700 10,700
2000/11/24 1,680 1,680 1,660 1,680 14,200
2000/11/22 1,670 1,670 1,660 1,660 7,600
2000/11/21 1,670 1,670 1,660 1,660 8,400
2000/11/20 1,700 1,700 1,670 1,670 5,700
2000/11/17 1,700 1,710 1,685 1,700 15,300
2000/11/16 1,690 1,700 1,670 1,700 5,100
2000/11/15 1,681 1,700 1,680 1,690 7,800
2000/11/14 1,700 1,710 1,680 1,680 5,400
2000/11/13 1,750 1,750 1,690 1,720 7,700
2000/11/10 1,755 1,755 1,740 1,750 11,800
2000/11/09 1,780 1,780 1,750 1,760 9,900
2000/11/08 1,730 1,780 1,730 1,760 14,100
2000/11/07 1,730 1,750 1,700 1,730 26,900
2000/11/06 1,701 1,720 1,700 1,710 10,500
2000/11/02 1,700 1,720 1,700 1,700 7,100
2000/11/01 1,730 1,730 1,650 1,690 10,100
2000/10/31 1,740 1,740 1,690 1,730 10,300
2000/10/30 1,720 1,740 1,695 1,700 11,100
2000/10/27 1,690 1,720 1,690 1,700 7,400
2000/10/26 1,710 1,710 1,670 1,680 22,200
2000/10/25 1,720 1,730 1,685 1,685 28,600
2000/10/24 1,660 1,720 1,660 1,710 23,300
2000/10/23 1,700 1,700 1,650 1,700 17,900
2000/10/20 1,650 1,740 1,630 1,650 6,700
2000/10/19 1,630 1,650 1,600 1,650 15,900
2000/10/18 1,680 1,689 1,640 1,660 15,700
2000/10/17 1,750 1,750 1,680 1,700 15,300
2000/10/16 1,780 1,780 1,690 1,780 19,200
2000/10/13 1,630 1,670 1,590 1,640 15,300
2000/10/12 1,765 1,800 1,590 1,630 18,000
2000/10/11 1,770 1,830 1,730 1,760 57,000
2000/10/10 1,650 1,750 1,650 1,740 47,400
2000/10/06 1,500 1,660 1,500 1,570 22,200
2000/10/05 1,480 1,480 1,450 1,480 32,700
2000/10/04 1,471 1,480 1,470 1,480 8,400
2000/10/03 1,490 1,490 1,450 1,455 6,800
2000/10/02 1,420 1,460 1,420 1,459 1,200
2000/09/29 1,435 1,500 1,410 1,410 11,000
2000/09/28 1,420 1,445 1,420 1,421 1,300
2000/09/27 1,465 1,465 1,416 1,420 9,300
2000/09/26 1,450 1,480 1,423 1,425 2,900
2000/09/25 1,500 1,510 1,410 1,410 6,800
2000/09/22 1,450 1,490 1,450 1,460 6,100
2000/09/21 1,450 1,453 1,430 1,450 9,200
2000/09/20 1,500 1,500 1,460 1,460 10,800
2000/09/19 1,440 1,445 1,421 1,425 30,200
2000/09/18 1,459 1,460 1,440 1,450 15,600
2000/09/14 1,434 1,460 1,434 1,450 4,700
2000/09/13 1,490 1,498 1,430 1,434 14,700
2000/09/12 1,520 1,520 1,455 1,479 4,400
2000/09/11 1,550 1,550 1,480 1,480 4,600
2000/09/08 1,455 1,550 1,455 1,550 7,300
2000/09/07 1,511 1,511 1,452 1,500 19,400
2000/09/06 1,500 1,501 1,500 1,500 17,700
2000/09/05 1,540 1,540 1,450 1,500 22,300
2000/09/04 1,580 1,580 1,450 1,450 29,600
2000/09/01 1,600 1,600 1,560 1,600 24,200
2000/08/31 1,650 1,650 1,560 1,600 24,500
2000/08/30 1,670 1,670 1,650 1,670 12,700
2000/08/29 1,680 1,680 1,650 1,670 5,900
2000/08/28 1,712 1,722 1,680 1,690 13,100
2000/08/25 1,770 1,770 1,710 1,710 5,600
2000/08/24 1,691 1,710 1,650 1,710 16,500
2000/08/23 1,740 1,740 1,681 1,690 15,700
2000/08/22 1,760 1,760 1,700 1,740 15,600
2000/08/21 1,820 1,821 1,770 1,780 11,800
2000/08/18 1,850 1,850 1,780 1,800 2,900
2000/08/17 1,780 1,780 1,750 1,760 9,200
2000/08/16 1,840 1,840 1,750 1,770 18,000
2000/08/15 1,900 1,900 1,860 1,860 11,500
2000/08/14 1,860 1,900 1,850 1,900 3,800
2000/08/11 1,800 1,800 1,790 1,800 16,400
2000/08/10 1,850 1,890 1,800 1,800 3,800
2000/08/09 1,800 1,859 1,800 1,850 3,200
2000/08/08 1,711 1,870 1,710 1,859 8,300
2000/08/07 1,750 1,750 1,710 1,710 9,900
2000/08/04 1,883 1,883 1,781 1,790 17,100
2000/08/03 1,900 1,900 1,860 1,860 3,200
2000/08/02 1,900 1,900 1,800 1,900 14,800
2000/08/01 1,900 1,900 1,850 1,900 7,600
2000/07/31 1,940 1,940 1,850 1,900 12,900
2000/07/28 1,970 1,990 1,940 1,951 9,000
2000/07/27 1,989 1,990 1,960 1,979 7,000
2000/07/26 1,980 1,995 1,910 1,980 16,300
2000/07/25 2,000 2,000 1,970 1,995 6,800
2000/07/24 2,100 2,100 1,950 2,000 12,900
2000/07/21 2,160 2,160 2,010 2,090 10,000
2000/07/19 2,150 2,180 2,150 2,180 4,300
2000/07/18 2,300 2,300 2,160 2,210 8,200
2000/07/17 2,330 2,330 2,220 2,220 9,500
2000/07/14 2,330 2,330 2,300 2,300 4,400
2000/07/13 2,250 2,290 2,250 2,290 4,700
2000/07/12 2,250 2,300 2,250 2,300 5,100
2000/07/11 2,340 2,340 2,250 2,250 16,100
2000/07/10 2,245 2,250 2,200 2,220 15,200
2000/07/07 2,350 2,350 2,260 2,300 8,700
2000/07/06 2,425 2,450 2,350 2,350 15,100
2000/07/05 2,455 2,455 2,410 2,430 39,900
2000/07/04 2,450 2,500 2,430 2,440 28,300
2000/07/03 2,430 2,440 2,430 2,440 14,100
2000/06/30 2,380 2,380 2,350 2,380 10,600
2000/06/29 2,400 2,430 2,400 2,400 13,700
2000/06/28 2,400 2,450 2,385 2,410 28,400
2000/06/27 2,315 2,460 2,290 2,400 53,000
2000/06/26 2,400 2,400 2,275 2,275 41,500
2000/06/23 2,180 2,220 2,170 2,190 17,000
2000/06/22 2,160 2,190 2,155 2,190 10,000
2000/06/21 2,180 2,185 2,180 2,180 9,000
2000/06/20 2,225 2,225 2,180 2,180 19,000
2000/06/19 2,060 2,150 2,060 2,145 11,000
2000/06/16 2,100 2,100 2,100 2,100 5,000
2000/06/15 2,205 2,205 2,110 2,110 10,000
2000/06/14 2,200 2,200 2,200 2,200 7,000
2000/06/13 2,205 2,220 2,205 2,215 9,000
2000/06/12 2,210 2,210 2,210 2,210 1,000
2000/06/09 2,240 2,260 2,220 2,250 24,000
2000/06/08 2,175 2,180 2,150 2,150 7,000
2000/06/07 2,115 2,230 2,110 2,170 17,000
2000/06/06 2,080 2,130 2,080 2,110 12,000
2000/06/05 2,070 2,085 2,070 2,080 6,000
2000/06/02 2,110 2,120 2,075 2,075 11,000
2000/06/01 2,160 2,160 2,120 2,150 12,000
2000/05/31 2,200 2,200 2,050 2,120 16,000
2000/05/30 2,245 2,245 2,200 2,230 6,000
2000/05/29 2,180 2,260 2,180 2,260 2,000
2000/05/26 2,085 2,150 2,020 2,150 10,000
2000/05/25 1,921 2,080 1,921 2,080 4,000
2000/05/24 1,870 2,090 1,870 1,920 17,000
2000/05/23 2,000 2,095 2,000 2,000 17,000
2000/05/22 2,050 2,170 2,010 2,170 8,000
2000/05/19 2,150 2,150 2,060 2,100 31,000
2000/05/18 2,270 2,270 2,160 2,160 11,000
2000/05/17 2,160 2,340 2,120 2,340 25,000
2000/05/16 2,230 2,230 2,150 2,150 22,000
2000/05/15 2,350 2,350 2,310 2,310 5,000
2000/05/12 2,310 2,350 2,310 2,350 6,000
2000/05/10 2,360 2,390 2,250 2,390 7,000
2000/05/09 2,445 2,445 2,400 2,400 4,000
2000/05/08 2,440 2,470 2,430 2,445 19,000
2000/05/02 2,260 2,400 2,260 2,350 27,000
2000/05/01 2,100 2,260 2,100 2,260 11,000
2000/04/28 2,015 2,250 2,010 2,250 24,000
2000/04/27 2,010 2,090 2,010 2,050 8,000
2000/04/26 2,050 2,100 2,020 2,050 22,000
2000/04/25 2,050 2,100 2,050 2,050 10,000
2000/04/24 2,100 2,100 2,000 2,000 8,000
2000/04/21 2,120 2,220 2,080 2,180 7,000
2000/04/20 2,005 2,080 2,000 2,080 12,000
2000/04/19 1,880 1,960 1,880 1,941 16,000
2000/04/18 2,005 2,005 1,910 1,910 10,000
2000/04/17 2,185 2,185 1,930 2,000 54,000
2000/04/14 2,250 2,330 2,200 2,290 30,000
2000/04/13 2,450 2,450 2,260 2,350 41,000
2000/04/12 2,350 2,400 2,335 2,350 62,000
2000/04/11 2,080 2,400 2,080 2,400 52,000
2000/04/10 1,900 2,010 1,900 2,000 22,000
2000/04/07 1,900 1,910 1,870 1,875 19,000
2000/04/06 1,851 1,900 1,800 1,900 29,000
2000/04/05 1,987 1,987 1,850 1,850 9,000
2000/04/04 2,100 2,100 1,900 1,999 15,000
2000/04/03 2,160 2,160 2,100 2,150 18,000
2000/03/31 2,000 2,100 2,000 2,100 7,000
2000/03/30 2,020 2,020 1,930 2,000 10,000
2000/03/29 2,000 2,140 2,000 2,140 4,000
2000/03/28 2,005 2,005 2,000 2,000 5,000
2000/03/27 1,990 2,000 1,920 2,000 15,000
2000/03/24 2,050 2,050 2,050 2,050 2,000
2000/03/23 2,060 2,100 2,060 2,100 13,000
2000/03/22 2,150 2,150 2,060 2,060 11,000
2000/03/21 1,801 1,950 1,801 1,920 13,000
2000/03/17 1,688 1,800 1,680 1,800 12,000
2000/03/16 1,600 1,680 1,590 1,680 8,000
2000/03/15 1,530 1,560 1,530 1,560 5,000
2000/03/14 1,520 1,530 1,500 1,530 4,000
2000/03/13 1,621 1,621 1,600 1,600 18,000
2000/03/10 1,611 1,626 1,611 1,626 7,000
2000/03/09 1,640 1,650 1,630 1,650 14,000
2000/03/08 1,650 1,650 1,650 1,650 6,000
2000/03/07 1,700 1,730 1,670 1,700 10,000
2000/03/06 1,755 1,785 1,680 1,680 24,000
2000/03/03 1,821 1,850 1,770 1,800 26,000
2000/03/02 1,711 1,731 1,700 1,701 21,000
2000/03/01 1,750 1,750 1,680 1,680 13,000
2000/02/29 1,705 1,750 1,700 1,750 21,000
2000/02/28 1,755 1,775 1,730 1,730 6,000
2000/02/25 1,755 1,755 1,755 1,755 2,000
2000/02/24 1,760 1,780 1,709 1,749 11,000
2000/02/23 1,850 1,879 1,800 1,800 18,000
2000/02/22 1,865 1,880 1,820 1,880 33,000
2000/02/21 1,810 1,865 1,730 1,865 48,000
2000/02/18 1,620 1,998 1,620 1,998 61,000
2000/02/17 1,590 1,910 1,550 1,770 49,000
2000/02/16 1,770 1,770 1,701 1,710 22,000
2000/02/15 1,790 1,850 1,790 1,800 30,000
2000/02/15 1 -> 1.20 分割
2000/02/14 2,210 2,350 2,160 2,300 39,000
2000/02/10 2,385 2,390 2,300 2,330 46,000
2000/02/09 2,380 2,400 2,375 2,400 33,000
2000/02/08 2,520 2,520 2,360 2,375 39,000
2000/02/07 2,595 2,595 2,520 2,520 15,000
2000/02/04 2,645 2,645 2,600 2,600 14,000
2000/02/03 2,800 2,800 2,645 2,645 21,000
2000/02/02 2,780 2,800 2,640 2,650 21,000
2000/02/01 2,685 2,740 2,680 2,740 30,000
2000/01/31 2,610 2,690 2,610 2,660 15,000
2000/01/28 2,600 2,640 2,530 2,530 24,000
2000/01/27 2,765 2,790 2,745 2,745 14,000
2000/01/26 2,755 2,850 2,750 2,750 15,000
2000/01/25 2,715 2,750 2,715 2,750 3,000
2000/01/24 2,515 2,635 2,515 2,635 17,000
2000/01/21 2,560 2,560 2,450 2,495 10,000
2000/01/20 2,500 2,600 2,500 2,600 29,000
2000/01/19 2,495 2,570 2,480 2,500 32,000
2000/01/18 2,490 2,500 2,410 2,500 17,000
2000/01/17 2,500 2,500 2,300 2,430 13,000
2000/01/14 2,555 2,560 2,500 2,500 30,000
2000/01/13 2,520 2,520 2,515 2,515 7,000
2000/01/12 2,555 2,555 2,500 2,500 39,000
2000/01/11 2,515 2,600 2,505 2,550 35,000
2000/01/07 2,595 2,600 2,500 2,505 14,000
2000/01/06 2,670 2,670 2,550 2,550 7,000
2000/01/05 2,630 2,670 2,630 2,670 16,000
2000/01/04 2,910 2,910 2,910 2,910 1,000

このページの先頭へ