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
2001/12/28 2,420 2,445 2,350 2,410 12,300
2001/12/27 2,340 2,460 2,340 2,460 35,800
2001/12/26 2,310 2,380 2,300 2,325 11,600
2001/12/25 2,450 2,450 2,350 2,390 14,800
2001/12/21 2,410 2,430 2,360 2,400 12,500
2001/12/20 2,370 2,490 2,350 2,490 64,100
2001/12/19 2,325 2,375 2,320 2,370 33,700
2001/12/18 2,335 2,340 2,300 2,335 53,100
2001/12/17 2,350 2,375 2,300 2,340 54,500
2001/12/14 2,270 2,310 2,240 2,310 98,500
2001/12/13 2,240 2,255 2,220 2,230 18,300
2001/12/12 2,200 2,220 2,200 2,220 38,500
2001/12/11 2,200 2,220 2,200 2,205 35,300
2001/12/10 2,160 2,210 2,150 2,205 39,200
2001/12/07 2,160 2,215 2,150 2,200 42,300
2001/12/06 2,125 2,180 2,120 2,150 39,000
2001/12/05 2,200 2,200 2,110 2,140 31,800
2001/12/04 2,110 2,205 2,110 2,205 56,100
2001/12/03 2,185 2,230 2,025 2,200 154,800
2001/11/30 2,400 2,410 2,295 2,385 58,900
2001/11/29 2,285 2,360 2,250 2,360 80,000
2001/11/28 2,200 2,225 2,180 2,210 199,800
2001/11/27 2,345 2,345 2,225 2,225 212,100
2001/11/26 2,415 2,465 2,355 2,355 100,000
2001/11/22 2,425 2,460 2,345 2,375 116,400
2001/11/21 2,400 2,480 2,400 2,465 35,900
2001/11/20 2,640 2,640 2,450 2,480 45,700
2001/11/19 2,500 2,670 2,500 2,600 39,500
2001/11/16 2,445 2,465 2,405 2,420 13,600
2001/11/15 2,345 2,475 2,345 2,460 18,000
2001/11/14 2,390 2,520 2,385 2,465 36,000
2001/11/13 2,350 2,385 2,300 2,385 31,200
2001/11/12 2,540 2,550 2,450 2,470 26,800
2001/11/09 2,640 2,640 2,550 2,600 42,500
2001/11/08 2,680 2,700 2,540 2,630 66,200
2001/11/07 2,660 2,690 2,630 2,660 92,000
2001/11/06 2,565 2,700 2,565 2,650 112,300
2001/11/05 2,440 2,560 2,435 2,560 120,900
2001/11/02 2,415 2,450 2,370 2,425 62,800
2001/11/01 2,385 2,420 2,350 2,415 89,500
2001/10/31 2,275 2,350 2,265 2,350 31,500
2001/10/30 2,200 2,290 2,200 2,280 17,500
2001/10/29 2,250 2,340 2,210 2,320 53,700
2001/10/26 2,215 2,240 2,180 2,210 59,300
2001/10/25 2,305 2,310 2,200 2,295 73,500
2001/10/24 2,330 2,350 2,300 2,320 89,500
2001/10/23 2,280 2,350 2,280 2,310 104,200
2001/10/22 2,180 2,270 2,170 2,240 91,300
2001/10/19 2,150 2,175 2,135 2,170 65,300
2001/10/18 2,175 2,180 2,100 2,150 58,700
2001/10/17 2,095 2,170 2,080 2,150 122,100
2001/10/16 2,000 2,100 2,000 2,080 66,500
2001/10/15 1,920 2,030 1,920 2,000 53,900
2001/10/12 1,900 1,930 1,890 1,920 53,500
2001/10/11 1,834 2,050 1,834 1,996 225,200
2001/10/10 1,740 1,809 1,737 1,795 68,300
2001/10/09 1,680 1,745 1,680 1,699 56,200
2001/10/05 1,660 1,685 1,550 1,619 94,500
2001/10/04 1,567 1,573 1,501 1,540 31,300
2001/10/03 1,567 1,567 1,550 1,563 3,800
2001/10/02 1,572 1,573 1,555 1,572 13,100
2001/10/01 1,590 1,600 1,555 1,575 10,400
2001/09/28 1,500 1,600 1,499 1,596 7,900
2001/09/27 1,550 1,550 1,450 1,480 5,100
2001/09/26 1,500 1,550 1,455 1,550 4,200
2001/09/25 1,450 1,500 1,450 1,500 13,600
2001/09/21 1,540 1,540 1,393 1,393 22,700
2001/09/20 1,560 1,560 1,530 1,550 7,000
2001/09/19 1,599 1,599 1,580 1,584 5,300
2001/09/18 1,520 1,530 1,510 1,522 4,800
2001/09/17 1,556 1,585 1,530 1,549 4,200
2001/09/14 1,615 1,615 1,556 1,556 11,500
2001/09/13 1,531 1,600 1,529 1,585 28,600
2001/09/12 1,550 1,689 1,550 1,679 7,500
2001/09/11 1,745 1,745 1,700 1,700 3,500
2001/09/10 1,747 1,747 1,719 1,743 800
2001/09/07 1,701 1,750 1,700 1,750 5,000
2001/09/06 1,720 1,770 1,700 1,702 8,800
2001/09/05 1,750 1,779 1,711 1,779 7,300
2001/09/04 1,750 1,780 1,710 1,777 13,200
2001/09/03 1,590 1,799 1,590 1,750 16,500
2001/08/31 1,710 1,770 1,710 1,770 16,500
2001/08/30 1,730 1,789 1,710 1,779 10,700
2001/08/29 1,791 1,800 1,770 1,770 2,400
2001/08/28 1,780 1,799 1,730 1,798 4,000
2001/08/27 1,769 1,770 1,701 1,750 9,000
2001/08/24 1,770 1,793 1,760 1,760 1,900
2001/08/23 1,750 1,800 1,750 1,793 4,500
2001/08/22 1,800 1,810 1,750 1,755 6,000
2001/08/21 1,810 1,810 1,750 1,808 7,000
2001/08/20 1,730 1,840 1,655 1,839 10,600
2001/08/17 1,720 1,740 1,720 1,735 4,100
2001/08/16 1,720 1,740 1,720 1,720 1,600
2001/08/15 1,766 1,830 1,751 1,800 13,100
2001/08/14 1,765 1,820 1,739 1,765 33,600
2001/08/13 1,670 1,770 1,670 1,769 16,600
2001/08/10 1,600 1,784 1,600 1,756 42,100
2001/08/09 1,649 1,650 1,600 1,644 4,700
2001/08/08 1,630 1,650 1,610 1,650 3,800
2001/08/07 1,600 1,629 1,599 1,627 15,900
2001/08/06 1,646 1,660 1,630 1,660 8,600
2001/08/03 1,660 1,660 1,639 1,659 11,000
2001/08/02 1,650 1,660 1,650 1,659 43,200
2001/08/01 1,650 1,650 1,620 1,643 4,300
2001/07/31 1,600 1,660 1,581 1,633 8,200
2001/07/30 1,650 1,650 1,541 1,595 10,200
2001/07/27 1,680 1,680 1,640 1,660 14,200
2001/07/26 1,520 1,540 1,510 1,540 6,500
2001/07/25 1,590 1,600 1,510 1,510 10,300
2001/07/24 1,560 1,600 1,560 1,590 7,100
2001/07/23 1,607 1,626 1,607 1,613 2,900
2001/07/19 1,670 1,670 1,630 1,650 5,400
2001/07/18 1,680 1,680 1,650 1,680 4,200
2001/07/17 1,704 1,704 1,680 1,680 3,500
2001/07/16 1,725 1,730 1,703 1,703 7,600
2001/07/13 1,730 1,730 1,701 1,730 1,400
2001/07/12 1,730 1,730 1,700 1,730 11,400
2001/07/11 1,748 1,748 1,730 1,739 1,200
2001/07/10 1,700 1,749 1,700 1,748 2,500
2001/07/09 1,750 1,750 1,700 1,700 3,100
2001/07/06 1,700 1,750 1,700 1,750 5,800
2001/07/05 1,770 1,780 1,700 1,700 9,400
2001/07/04 1,800 1,800 1,760 1,760 4,800
2001/07/03 1,777 1,800 1,770 1,800 7,100
2001/07/02 1,780 1,780 1,752 1,777 2,500
2001/06/29 1,780 1,790 1,770 1,780 17,300
2001/06/28 1,785 1,788 1,762 1,775 4,700
2001/06/27 1,781 1,781 1,779 1,781 2,100
2001/06/26 1,800 1,800 1,790 1,795 5,400
2001/06/25 1,810 1,830 1,795 1,795 4,200
2001/06/22 1,760 1,820 1,760 1,820 5,300
2001/06/21 1,769 1,770 1,759 1,763 1,800
2001/06/20 1,762 1,770 1,762 1,765 2,500
2001/06/19 1,755 1,780 1,755 1,780 1,800
2001/06/18 1,820 1,820 1,750 1,799 2,800
2001/06/15 1,810 1,820 1,765 1,820 8,900
2001/06/14 1,800 1,830 1,800 1,802 7,200
2001/06/13 1,770 1,781 1,770 1,781 1,600
2001/06/12 1,830 1,844 1,829 1,830 6,900
2001/06/11 1,820 1,830 1,800 1,820 31,700
2001/06/08 1,760 1,800 1,760 1,800 24,700
2001/06/07 1,750 1,760 1,730 1,760 3,600
2001/06/06 1,790 1,792 1,785 1,790 2,400
2001/06/05 1,820 1,823 1,780 1,787 9,200
2001/06/04 1,720 1,730 1,710 1,730 6,100
2001/06/01 1,704 1,720 1,700 1,720 10,200
2001/05/31 1,705 1,710 1,692 1,705 9,400
2001/05/30 1,709 1,715 1,708 1,710 10,900
2001/05/29 1,706 1,730 1,701 1,725 21,000
2001/05/28 1,730 1,740 1,701 1,707 10,500
2001/05/25 1,760 1,760 1,720 1,740 6,700
2001/05/24 1,760 1,779 1,750 1,760 25,600
2001/05/23 1,764 1,764 1,720 1,759 31,400
2001/05/22 1,760 1,800 1,760 1,765 18,300
2001/05/21 1,781 1,800 1,781 1,800 21,600
2001/05/18 1,840 1,860 1,840 1,841 16,800
2001/05/17 1,925 1,925 1,861 1,870 18,900
2001/05/16 1,960 1,970 1,900 1,900 73,200
2001/05/15 1,939 1,950 1,905 1,945 60,700
2001/05/14 1,970 1,970 1,940 1,940 2,300
2001/05/11 1,990 1,990 1,970 1,970 3,000
2001/05/10 1,989 1,990 1,970 1,990 4,300
2001/05/09 1,989 1,990 1,970 1,990 3,300
2001/05/08 2,000 2,000 1,985 1,990 6,600
2001/05/07 2,000 2,015 2,000 2,000 6,000
2001/05/02 1,999 2,050 1,970 2,015 14,000
2001/05/01 2,030 2,030 1,970 2,000 12,000
2001/04/27 2,000 2,000 1,990 1,990 13,400
2001/04/26 2,000 2,000 1,994 1,995 1,400
2001/04/25 1,974 1,979 1,915 1,979 4,000
2001/04/24 1,975 1,975 1,912 1,975 9,000
2001/04/23 1,999 1,999 1,975 1,975 2,200
2001/04/20 2,000 2,000 1,920 1,979 13,500
2001/04/19 2,050 2,050 1,980 2,000 10,800
2001/04/18 2,020 2,050 2,020 2,050 16,000
2001/04/17 2,150 2,160 1,960 2,040 28,000
2001/04/16 1,900 2,195 1,900 2,145 47,700
2001/04/13 2,040 2,050 2,040 2,040 3,300
2001/04/12 1,999 2,040 1,970 2,040 9,100
2001/04/11 2,065 2,065 2,000 2,005 12,700
2001/04/10 2,140 2,140 2,045 2,065 13,900
2001/04/09 2,090 2,155 2,005 2,150 10,400
2001/04/06 2,090 2,100 2,050 2,090 25,900
2001/04/05 1,975 2,090 1,972 2,080 13,100
2001/04/04 1,972 2,005 1,972 1,975 9,200
2001/04/03 2,000 2,000 1,970 2,000 6,700
2001/04/02 2,000 2,000 1,960 2,000 3,300
2001/03/30 1,997 2,010 1,970 1,970 4,600
2001/03/29 1,998 2,000 1,985 2,000 2,900
2001/03/28 1,967 2,000 1,967 1,970 12,100
2001/03/27 1,961 2,050 1,960 1,966 10,300
2001/03/26 1,980 2,020 1,950 2,020 12,800
2001/03/23 1,850 2,000 1,850 1,950 16,300
2001/03/22 1,790 1,820 1,790 1,808 5,600
2001/03/21 1,780 1,800 1,771 1,800 8,500
2001/03/19 1,733 1,785 1,732 1,785 9,400
2001/03/16 1,760 1,769 1,700 1,763 11,000
2001/03/15 1,760 1,760 1,719 1,760 8,700
2001/03/14 1,775 1,775 1,760 1,760 8,000
2001/03/13 1,760 1,774 1,715 1,774 22,000
2001/03/12 1,790 1,790 1,770 1,775 14,300
2001/03/09 1,779 1,785 1,765 1,774 19,700
2001/03/08 1,700 1,705 1,700 1,704 3,100
2001/03/07 1,748 1,748 1,700 1,700 3,500
2001/03/06 1,700 1,725 1,700 1,725 4,500
2001/03/05 1,700 1,720 1,690 1,700 5,900
2001/03/02 1,778 1,778 1,695 1,760 10,800
2001/03/01 1,770 1,779 1,720 1,779 8,500
2001/02/28 1,770 1,780 1,740 1,780 15,000
2001/02/27 1,731 1,750 1,730 1,745 6,400
2001/02/26 1,715 1,732 1,715 1,731 700
2001/02/23 1,720 1,750 1,720 1,750 4,300
2001/02/22 1,680 1,740 1,680 1,730 6,400
2001/02/21 1,715 1,724 1,700 1,700 11,400
2001/02/20 1,715 1,750 1,715 1,730 20,500
2001/02/19 1,730 1,731 1,701 1,701 7,400
2001/02/16 1,730 1,748 1,720 1,748 9,500
2001/02/15 1,700 1,760 1,699 1,700 16,800
2001/02/14 1,710 1,710 1,626 1,691 10,300
2001/02/13 1,700 1,705 1,700 1,700 700
2001/02/09 1,680 1,700 1,651 1,670 14,700
2001/02/08 1,630 1,680 1,620 1,680 17,800
2001/02/07 1,700 1,700 1,640 1,650 20,700
2001/02/06 1,720 1,720 1,698 1,699 16,900
2001/02/05 1,780 1,785 1,730 1,730 25,000
2001/02/02 1,838 1,850 1,830 1,840 26,100
2001/02/01 1,761 1,855 1,740 1,770 111,100
2001/01/31 1,800 1,899 1,740 1,760 164,200
2001/01/30 1,750 1,768 1,740 1,768 25,100
2001/01/29 1,699 1,750 1,699 1,750 12,900
2001/01/26 1,700 1,700 1,670 1,700 21,200
2001/01/25 1,731 1,744 1,680 1,700 43,900
2001/01/24 1,755 1,755 1,720 1,738 16,100
2001/01/23 1,750 1,840 1,700 1,760 100,500
2001/01/22 1,650 1,650 1,650 1,650 23,500
2001/01/19 1,500 1,510 1,450 1,450 11,700
2001/01/18 1,500 1,500 1,490 1,500 3,000
2001/01/17 1,460 1,490 1,430 1,460 6,300
2001/01/16 1,500 1,500 1,430 1,430 5,200
2001/01/15 1,560 1,560 1,520 1,530 18,900
2001/01/12 1,390 1,590 1,380 1,590 7,200
2001/01/11 1,429 1,429 1,345 1,390 7,300
2001/01/10 1,470 1,470 1,400 1,430 1,700
2001/01/09 1,420 1,500 1,420 1,450 2,900
2001/01/05 1,600 1,600 1,550 1,579 11,800
2001/01/04 1,660 1,660 1,600 1,600 1,900

このページの先頭へ