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 |
---|---|---|---|---|---|
2002/12/30 | 2,850 | 2,855 | 2,795 | 2,805 | 26,600 |
2002/12/27 | 2,800 | 3,000 | 2,755 | 2,895 | 41,400 |
2002/12/26 | 2,540 | 2,700 | 2,540 | 2,695 | 48,400 |
2002/12/25 | 2,550 | 2,550 | 2,530 | 2,535 | 36,900 |
2002/12/24 | 2,580 | 2,580 | 2,525 | 2,545 | 27,000 |
2002/12/20 | 2,585 | 2,585 | 2,580 | 2,580 | 37,700 |
2002/12/19 | 2,560 | 2,580 | 2,560 | 2,580 | 54,000 |
2002/12/18 | 2,695 | 2,720 | 2,570 | 2,570 | 81,500 |
2002/12/17 | 2,750 | 2,750 | 2,720 | 2,735 | 10,400 |
2002/12/16 | 2,750 | 2,775 | 2,730 | 2,730 | 18,400 |
2002/12/13 | 2,750 | 2,750 | 2,730 | 2,750 | 91,400 |
2002/12/12 | 2,840 | 2,860 | 2,750 | 2,750 | 37,300 |
2002/12/11 | 2,865 | 2,880 | 2,835 | 2,840 | 23,000 |
2002/12/10 | 2,800 | 2,860 | 2,760 | 2,860 | 16,000 |
2002/12/09 | 2,815 | 2,815 | 2,760 | 2,765 | 14,000 |
2002/12/06 | 2,840 | 2,840 | 2,715 | 2,815 | 20,000 |
2002/12/05 | 2,950 | 2,950 | 2,845 | 2,850 | 30,800 |
2002/12/04 | 2,900 | 2,925 | 2,880 | 2,900 | 10,400 |
2002/12/03 | 2,940 | 2,980 | 2,930 | 2,930 | 15,800 |
2002/12/02 | 2,905 | 2,945 | 2,895 | 2,940 | 27,100 |
2002/11/29 | 2,930 | 3,050 | 2,910 | 2,985 | 41,000 |
2002/11/28 | 2,880 | 2,965 | 2,880 | 2,930 | 13,700 |
2002/11/27 | 2,870 | 2,945 | 2,860 | 2,900 | 43,400 |
2002/11/26 | 3,000 | 3,020 | 2,875 | 2,880 | 38,700 |
2002/11/25 | 3,000 | 3,100 | 3,000 | 3,030 | 41,000 |
2002/11/22 | 2,940 | 2,980 | 2,915 | 2,970 | 73,100 |
2002/11/21 | 2,890 | 2,980 | 2,860 | 2,900 | 34,000 |
2002/11/20 | 2,855 | 2,895 | 2,810 | 2,845 | 47,400 |
2002/11/19 | 2,800 | 2,895 | 2,780 | 2,895 | 59,400 |
2002/11/18 | 2,800 | 2,820 | 2,770 | 2,795 | 33,200 |
2002/11/15 | 2,710 | 2,815 | 2,710 | 2,750 | 78,100 |
2002/11/15 | 1 -> 1.50 分割 | ||||
2002/11/14 | 3,700 | 3,930 | 3,700 | 3,900 | 66,200 |
2002/11/13 | 3,710 | 3,710 | 3,500 | 3,680 | 89,500 |
2002/11/12 | 3,750 | 3,860 | 3,710 | 3,790 | 49,400 |
2002/11/11 | 3,800 | 3,830 | 3,760 | 3,770 | 26,800 |
2002/11/08 | 3,800 | 3,830 | 3,720 | 3,770 | 51,900 |
2002/11/07 | 3,890 | 3,890 | 3,790 | 3,800 | 32,300 |
2002/11/06 | 3,930 | 3,940 | 3,890 | 3,890 | 31,100 |
2002/11/05 | 4,030 | 4,030 | 3,910 | 3,930 | 22,100 |
2002/11/01 | 3,870 | 4,010 | 3,870 | 3,980 | 21,100 |
2002/10/31 | 4,050 | 4,060 | 3,790 | 3,870 | 53,900 |
2002/10/30 | 3,880 | 4,080 | 3,850 | 4,050 | 27,100 |
2002/10/29 | 4,000 | 4,000 | 3,790 | 3,840 | 96,300 |
2002/10/28 | 4,100 | 4,150 | 4,000 | 4,020 | 47,200 |
2002/10/25 | 3,990 | 4,150 | 3,760 | 4,150 | 156,700 |
2002/10/24 | 4,300 | 4,320 | 3,940 | 3,990 | 65,200 |
2002/10/23 | 4,300 | 4,330 | 4,290 | 4,300 | 20,300 |
2002/10/22 | 4,550 | 4,560 | 4,360 | 4,370 | 27,400 |
2002/10/21 | 4,500 | 4,520 | 4,400 | 4,490 | 25,800 |
2002/10/18 | 4,570 | 4,580 | 4,480 | 4,510 | 24,200 |
2002/10/17 | 4,500 | 4,580 | 4,500 | 4,560 | 25,000 |
2002/10/16 | 4,630 | 4,690 | 4,470 | 4,510 | 26,400 |
2002/10/15 | 4,600 | 4,680 | 4,600 | 4,680 | 24,700 |
2002/10/11 | 4,690 | 4,690 | 4,600 | 4,620 | 22,200 |
2002/10/10 | 4,690 | 4,700 | 4,590 | 4,590 | 63,200 |
2002/10/09 | 4,630 | 4,700 | 4,550 | 4,620 | 30,800 |
2002/10/08 | 4,630 | 4,720 | 4,600 | 4,640 | 54,700 |
2002/10/07 | 4,610 | 4,640 | 4,500 | 4,600 | 24,800 |
2002/10/04 | 4,690 | 4,740 | 4,660 | 4,740 | 57,000 |
2002/10/03 | 4,560 | 4,590 | 4,500 | 4,520 | 11,200 |
2002/10/02 | 4,690 | 4,690 | 4,590 | 4,590 | 5,900 |
2002/10/01 | 4,690 | 4,710 | 4,650 | 4,700 | 38,700 |
2002/09/30 | 4,650 | 4,700 | 4,640 | 4,700 | 19,000 |
2002/09/27 | 4,500 | 4,690 | 4,460 | 4,690 | 31,500 |
2002/09/26 | 4,430 | 4,460 | 4,370 | 4,450 | 15,500 |
2002/09/25 | 4,390 | 4,410 | 4,200 | 4,280 | 33,000 |
2002/09/24 | 4,400 | 4,400 | 4,300 | 4,390 | 28,100 |
2002/09/20 | 4,590 | 4,590 | 4,390 | 4,480 | 20,000 |
2002/09/19 | 4,500 | 4,600 | 4,460 | 4,580 | 35,800 |
2002/09/18 | 4,340 | 4,340 | 4,250 | 4,340 | 9,100 |
2002/09/17 | 4,400 | 4,500 | 4,300 | 4,340 | 29,500 |
2002/09/13 | 4,350 | 4,380 | 4,320 | 4,320 | 35,300 |
2002/09/12 | 4,400 | 4,500 | 4,400 | 4,400 | 16,000 |
2002/09/11 | 4,490 | 4,540 | 4,390 | 4,390 | 20,100 |
2002/09/10 | 4,260 | 4,360 | 4,200 | 4,350 | 30,400 |
2002/09/09 | 4,100 | 4,200 | 4,100 | 4,190 | 29,400 |
2002/09/06 | 4,360 | 4,360 | 4,020 | 4,070 | 51,300 |
2002/09/05 | 3,990 | 4,150 | 3,980 | 4,110 | 22,600 |
2002/09/04 | 3,650 | 3,950 | 3,650 | 3,930 | 33,200 |
2002/09/03 | 4,100 | 4,120 | 3,920 | 3,950 | 18,100 |
2002/09/02 | 4,190 | 4,220 | 4,100 | 4,110 | 15,400 |
2002/08/30 | 4,200 | 4,200 | 4,150 | 4,190 | 14,700 |
2002/08/29 | 4,100 | 4,200 | 4,000 | 4,190 | 30,000 |
2002/08/28 | 4,300 | 4,300 | 4,170 | 4,200 | 47,900 |
2002/08/27 | 4,410 | 4,500 | 4,260 | 4,290 | 20,600 |
2002/08/26 | 4,580 | 4,580 | 4,400 | 4,420 | 27,900 |
2002/08/23 | 4,420 | 4,650 | 4,350 | 4,600 | 39,600 |
2002/08/22 | 4,500 | 4,510 | 4,420 | 4,490 | 36,300 |
2002/08/21 | 4,570 | 4,590 | 4,500 | 4,500 | 20,700 |
2002/08/20 | 4,600 | 4,650 | 4,540 | 4,540 | 22,600 |
2002/08/19 | 4,650 | 4,750 | 4,620 | 4,700 | 29,800 |
2002/08/16 | 4,690 | 4,700 | 4,600 | 4,700 | 18,900 |
2002/08/15 | 4,750 | 4,750 | 4,610 | 4,640 | 16,100 |
2002/08/14 | 4,730 | 4,800 | 4,720 | 4,770 | 23,300 |
2002/08/13 | 4,600 | 4,730 | 4,580 | 4,730 | 44,000 |
2002/08/12 | 4,800 | 4,800 | 4,510 | 4,560 | 23,500 |
2002/08/09 | 4,890 | 4,910 | 4,750 | 4,860 | 26,100 |
2002/08/08 | 4,800 | 4,900 | 4,800 | 4,860 | 73,100 |
2002/08/07 | 4,550 | 4,860 | 4,550 | 4,750 | 31,100 |
2002/08/06 | 4,430 | 4,550 | 4,350 | 4,510 | 40,600 |
2002/08/05 | 4,400 | 4,500 | 4,400 | 4,480 | 11,600 |
2002/08/02 | 4,600 | 4,620 | 4,500 | 4,550 | 24,100 |
2002/08/01 | 4,650 | 4,650 | 4,430 | 4,600 | 66,400 |
2002/07/31 | 4,730 | 4,950 | 4,700 | 4,800 | 151,800 |
2002/07/30 | 4,600 | 4,720 | 4,570 | 4,630 | 157,900 |
2002/07/29 | 4,300 | 4,450 | 4,300 | 4,450 | 38,700 |
2002/07/26 | 4,480 | 4,480 | 4,130 | 4,150 | 23,100 |
2002/07/25 | 4,350 | 4,460 | 4,350 | 4,450 | 39,000 |
2002/07/24 | 4,060 | 4,440 | 4,060 | 4,400 | 91,500 |
2002/07/23 | 4,060 | 4,220 | 3,930 | 3,970 | 136,400 |
2002/07/22 | 4,100 | 4,220 | 4,050 | 4,050 | 47,100 |
2002/07/19 | 4,400 | 4,400 | 4,300 | 4,300 | 29,800 |
2002/07/18 | 4,420 | 4,450 | 4,300 | 4,450 | 48,700 |
2002/07/17 | 4,430 | 4,430 | 4,320 | 4,400 | 71,400 |
2002/07/16 | 4,220 | 4,440 | 4,220 | 4,430 | 96,700 |
2002/07/15 | 4,380 | 4,380 | 4,250 | 4,320 | 71,600 |
2002/07/12 | 4,280 | 4,400 | 4,260 | 4,330 | 128,900 |
2002/07/11 | 4,190 | 4,280 | 4,160 | 4,210 | 129,100 |
2002/07/10 | 4,180 | 4,270 | 4,120 | 4,220 | 151,700 |
2002/07/09 | 4,050 | 4,230 | 4,010 | 4,190 | 226,300 |
2002/07/08 | 3,930 | 4,050 | 3,910 | 4,020 | 132,900 |
2002/07/05 | 3,900 | 3,930 | 3,810 | 3,910 | 47,700 |
2002/07/04 | 3,880 | 3,900 | 3,830 | 3,900 | 39,100 |
2002/07/03 | 3,890 | 3,900 | 3,810 | 3,870 | 70,400 |
2002/07/02 | 3,800 | 3,880 | 3,790 | 3,870 | 45,900 |
2002/07/01 | 3,850 | 3,850 | 3,700 | 3,820 | 37,300 |
2002/06/28 | 3,780 | 3,900 | 3,670 | 3,900 | 55,800 |
2002/06/27 | 3,670 | 3,740 | 3,660 | 3,740 | 31,000 |
2002/06/26 | 3,680 | 3,740 | 3,650 | 3,700 | 17,300 |
2002/06/25 | 3,740 | 3,750 | 3,660 | 3,750 | 11,800 |
2002/06/24 | 3,700 | 3,750 | 3,660 | 3,720 | 18,100 |
2002/06/21 | 3,750 | 3,770 | 3,700 | 3,750 | 54,100 |
2002/06/20 | 3,800 | 3,840 | 3,730 | 3,800 | 31,200 |
2002/06/19 | 3,850 | 3,900 | 3,800 | 3,900 | 52,500 |
2002/06/18 | 3,840 | 3,880 | 3,830 | 3,860 | 32,400 |
2002/06/17 | 3,860 | 3,860 | 3,800 | 3,830 | 78,300 |
2002/06/14 | 3,880 | 3,890 | 3,810 | 3,850 | 105,400 |
2002/06/13 | 3,850 | 3,920 | 3,800 | 3,880 | 374,300 |
2002/06/12 | 3,900 | 3,950 | 3,900 | 3,900 | 40,200 |
2002/06/11 | 3,900 | 4,000 | 3,900 | 3,960 | 35,900 |
2002/06/10 | 3,910 | 3,950 | 3,900 | 3,940 | 90,800 |
2002/06/07 | 3,900 | 3,930 | 3,880 | 3,910 | 69,200 |
2002/06/06 | 3,940 | 3,990 | 3,900 | 3,910 | 79,900 |
2002/06/05 | 3,950 | 3,980 | 3,880 | 3,950 | 154,400 |
2002/06/04 | 3,850 | 3,950 | 3,800 | 3,900 | 44,000 |
2002/06/03 | 3,850 | 3,880 | 3,730 | 3,850 | 53,500 |
2002/05/31 | 3,700 | 3,850 | 3,700 | 3,830 | 24,200 |
2002/05/30 | 3,700 | 3,780 | 3,660 | 3,720 | 10,800 |
2002/05/29 | 3,610 | 3,810 | 3,610 | 3,800 | 41,100 |
2002/05/28 | 3,740 | 3,750 | 3,510 | 3,650 | 111,500 |
2002/05/27 | 3,870 | 3,940 | 3,860 | 3,920 | 17,800 |
2002/05/24 | 3,850 | 3,920 | 3,830 | 3,920 | 8,300 |
2002/05/23 | 4,000 | 4,000 | 3,850 | 3,900 | 41,100 |
2002/05/22 | 3,830 | 4,000 | 3,830 | 3,970 | 46,800 |
2002/05/21 | 3,700 | 3,830 | 3,690 | 3,830 | 47,900 |
2002/05/20 | 3,870 | 3,890 | 3,710 | 3,750 | 40,400 |
2002/05/17 | 3,800 | 3,900 | 3,770 | 3,850 | 43,000 |
2002/05/16 | 3,850 | 3,900 | 3,700 | 3,850 | 30,000 |
2002/05/15 | 3,950 | 3,950 | 3,850 | 3,850 | 28,000 |
2002/05/14 | 3,900 | 4,000 | 3,770 | 3,990 | 54,700 |
2002/05/13 | 3,960 | 3,980 | 3,810 | 3,900 | 36,800 |
2002/05/10 | 3,970 | 3,990 | 3,950 | 3,960 | 24,800 |
2002/05/09 | 4,030 | 4,030 | 3,890 | 3,960 | 29,600 |
2002/05/08 | 4,000 | 4,050 | 3,970 | 4,000 | 38,500 |
2002/05/07 | 4,000 | 4,030 | 3,800 | 4,010 | 44,800 |
2002/05/02 | 4,100 | 4,120 | 3,980 | 4,000 | 59,200 |
2002/05/01 | 4,000 | 4,100 | 3,980 | 4,100 | 129,400 |
2002/04/30 | 3,900 | 3,990 | 3,890 | 3,990 | 81,100 |
2002/04/26 | 3,940 | 4,000 | 3,760 | 3,900 | 76,800 |
2002/04/25 | 3,910 | 3,950 | 3,740 | 3,910 | 64,900 |
2002/04/24 | 3,610 | 4,070 | 3,610 | 3,860 | 187,000 |
2002/04/23 | 3,490 | 3,650 | 3,450 | 3,570 | 137,700 |
2002/04/22 | 3,470 | 3,480 | 3,400 | 3,470 | 28,700 |
2002/04/19 | 3,400 | 3,460 | 3,350 | 3,460 | 28,300 |
2002/04/18 | 3,410 | 3,440 | 3,400 | 3,400 | 83,400 |
2002/04/17 | 3,390 | 3,540 | 3,380 | 3,460 | 137,300 |
2002/04/16 | 3,230 | 3,390 | 3,220 | 3,340 | 124,900 |
2002/04/15 | 3,110 | 3,250 | 3,100 | 3,150 | 58,600 |
2002/04/12 | 3,100 | 3,150 | 2,960 | 3,110 | 47,800 |
2002/04/11 | 3,150 | 3,180 | 3,100 | 3,120 | 67,000 |
2002/04/10 | 2,990 | 3,290 | 2,960 | 3,160 | 91,600 |
2002/04/09 | 2,930 | 2,990 | 2,930 | 2,990 | 46,100 |
2002/04/08 | 2,850 | 2,940 | 2,850 | 2,930 | 22,200 |
2002/04/05 | 2,900 | 2,945 | 2,820 | 2,925 | 34,500 |
2002/04/04 | 2,805 | 2,950 | 2,800 | 2,940 | 52,100 |
2002/04/03 | 2,795 | 2,825 | 2,760 | 2,790 | 10,300 |
2002/04/02 | 2,860 | 2,860 | 2,740 | 2,755 | 9,200 |
2002/04/01 | 2,830 | 2,860 | 2,780 | 2,860 | 14,200 |
2002/03/29 | 2,800 | 2,815 | 2,765 | 2,810 | 11,900 |
2002/03/28 | 2,900 | 2,900 | 2,725 | 2,725 | 4,700 |
2002/03/27 | 2,850 | 2,870 | 2,750 | 2,870 | 25,200 |
2002/03/26 | 2,850 | 2,860 | 2,830 | 2,850 | 29,000 |
2002/03/25 | 2,890 | 2,930 | 2,865 | 2,885 | 41,300 |
2002/03/22 | 2,735 | 2,860 | 2,670 | 2,850 | 30,000 |
2002/03/20 | 2,690 | 2,730 | 2,650 | 2,695 | 47,700 |
2002/03/19 | 2,650 | 2,670 | 2,605 | 2,650 | 62,600 |
2002/03/18 | 2,490 | 2,510 | 2,465 | 2,485 | 18,200 |
2002/03/15 | 2,420 | 2,495 | 2,420 | 2,495 | 12,000 |
2002/03/14 | 2,405 | 2,425 | 2,405 | 2,415 | 18,500 |
2002/03/13 | 2,480 | 2,500 | 2,405 | 2,405 | 10,900 |
2002/03/12 | 2,400 | 2,500 | 2,400 | 2,470 | 35,500 |
2002/03/11 | 2,350 | 2,400 | 2,275 | 2,400 | 5,900 |
2002/03/08 | 2,235 | 2,400 | 2,235 | 2,350 | 34,200 |
2002/03/07 | 2,400 | 2,400 | 2,300 | 2,315 | 7,000 |
2002/03/06 | 2,400 | 2,440 | 2,360 | 2,365 | 6,400 |
2002/03/05 | 2,400 | 2,450 | 2,400 | 2,430 | 6,700 |
2002/03/04 | 2,490 | 2,490 | 2,400 | 2,400 | 8,500 |
2002/03/01 | 2,490 | 2,540 | 2,470 | 2,490 | 18,400 |
2002/02/28 | 2,400 | 2,420 | 2,375 | 2,420 | 17,000 |
2002/02/27 | 2,355 | 2,355 | 2,320 | 2,350 | 16,100 |
2002/02/26 | 2,380 | 2,380 | 2,300 | 2,360 | 11,100 |
2002/02/25 | 2,325 | 2,380 | 2,325 | 2,360 | 20,800 |
2002/02/22 | 2,180 | 2,360 | 2,180 | 2,325 | 33,200 |
2002/02/21 | 2,225 | 2,280 | 2,225 | 2,260 | 30,000 |
2002/02/20 | 2,240 | 2,260 | 2,210 | 2,225 | 5,000 |
2002/02/19 | 2,190 | 2,250 | 2,110 | 2,250 | 17,300 |
2002/02/18 | 2,285 | 2,290 | 2,150 | 2,150 | 11,500 |
2002/02/15 | 2,105 | 2,310 | 2,105 | 2,295 | 19,100 |
2002/02/15 | 1 -> 1.20 分割 | ||||
2002/02/14 | 2,620 | 2,650 | 2,600 | 2,630 | 32,100 |
2002/02/13 | 2,600 | 2,620 | 2,580 | 2,610 | 8,600 |
2002/02/12 | 2,520 | 2,630 | 2,520 | 2,630 | 27,500 |
2002/02/08 | 2,500 | 2,575 | 2,500 | 2,515 | 20,000 |
2002/02/07 | 2,550 | 2,550 | 2,500 | 2,505 | 6,100 |
2002/02/06 | 2,550 | 2,565 | 2,530 | 2,550 | 6,900 |
2002/02/05 | 2,600 | 2,600 | 2,500 | 2,590 | 11,600 |
2002/02/04 | 2,600 | 2,630 | 2,560 | 2,630 | 11,200 |
2002/02/01 | 2,580 | 2,615 | 2,500 | 2,600 | 18,000 |
2002/01/31 | 2,650 | 2,680 | 2,460 | 2,650 | 23,900 |
2002/01/30 | 2,600 | 2,650 | 2,500 | 2,650 | 16,900 |
2002/01/29 | 2,690 | 2,690 | 2,610 | 2,650 | 11,600 |
2002/01/28 | 2,610 | 2,700 | 2,610 | 2,700 | 28,200 |
2002/01/25 | 2,620 | 2,630 | 2,580 | 2,600 | 30,900 |
2002/01/24 | 2,505 | 2,620 | 2,500 | 2,620 | 45,200 |
2002/01/23 | 2,475 | 2,500 | 2,465 | 2,500 | 16,000 |
2002/01/22 | 2,485 | 2,510 | 2,450 | 2,480 | 30,500 |
2002/01/21 | 2,460 | 2,490 | 2,460 | 2,485 | 18,500 |
2002/01/18 | 2,430 | 2,450 | 2,420 | 2,450 | 11,300 |
2002/01/17 | 2,370 | 2,430 | 2,370 | 2,430 | 14,600 |
2002/01/16 | 2,410 | 2,440 | 2,400 | 2,430 | 24,100 |
2002/01/15 | 2,390 | 2,430 | 2,385 | 2,410 | 9,800 |
2002/01/11 | 2,415 | 2,420 | 2,395 | 2,400 | 19,500 |
2002/01/10 | 2,400 | 2,450 | 2,390 | 2,400 | 24,500 |
2002/01/09 | 2,400 | 2,420 | 2,390 | 2,420 | 37,700 |
2002/01/08 | 2,400 | 2,405 | 2,350 | 2,405 | 33,000 |
2002/01/07 | 2,350 | 2,400 | 2,350 | 2,400 | 22,300 |
2002/01/04 | 2,460 | 2,460 | 2,400 | 2,430 | 2,800 |