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
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

このページの先頭へ