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 |
---|---|---|---|---|---|
2003/12/30 | 2,780 | 2,800 | 2,750 | 2,775 | 18,100 |
2003/12/29 | 2,750 | 2,820 | 2,725 | 2,785 | 37,100 |
2003/12/26 | 2,730 | 2,740 | 2,710 | 2,725 | 42,200 |
2003/12/25 | 2,750 | 2,750 | 2,705 | 2,730 | 31,400 |
2003/12/24 | 2,815 | 2,815 | 2,715 | 2,750 | 92,400 |
2003/12/22 | 2,795 | 2,835 | 2,790 | 2,830 | 39,000 |
2003/12/19 | 2,880 | 2,900 | 2,775 | 2,835 | 64,800 |
2003/12/18 | 2,880 | 2,920 | 2,870 | 2,900 | 39,100 |
2003/12/17 | 2,880 | 2,920 | 2,860 | 2,890 | 41,300 |
2003/12/16 | 2,900 | 2,900 | 2,855 | 2,880 | 29,900 |
2003/12/15 | 2,895 | 2,955 | 2,850 | 2,880 | 39,900 |
2003/12/12 | 2,875 | 2,935 | 2,835 | 2,845 | 59,700 |
2003/12/11 | 2,805 | 2,975 | 2,770 | 2,955 | 48,100 |
2003/12/10 | 2,875 | 2,875 | 2,750 | 2,770 | 22,000 |
2003/12/09 | 2,865 | 2,870 | 2,810 | 2,835 | 30,600 |
2003/12/08 | 2,885 | 2,905 | 2,810 | 2,870 | 38,600 |
2003/12/05 | 2,965 | 2,965 | 2,930 | 2,945 | 21,700 |
2003/12/04 | 2,950 | 2,965 | 2,910 | 2,950 | 40,200 |
2003/12/03 | 2,970 | 2,985 | 2,940 | 2,950 | 59,300 |
2003/12/02 | 3,100 | 3,100 | 3,050 | 3,070 | 24,300 |
2003/12/01 | 3,060 | 3,140 | 3,060 | 3,130 | 30,600 |
2003/11/28 | 3,090 | 3,090 | 3,000 | 3,040 | 64,700 |
2003/11/27 | 3,060 | 3,180 | 3,040 | 3,090 | 105,600 |
2003/11/26 | 2,930 | 3,100 | 2,930 | 3,050 | 104,100 |
2003/11/25 | 2,950 | 2,970 | 2,875 | 2,890 | 70,800 |
2003/11/21 | 2,940 | 2,965 | 2,865 | 2,910 | 73,800 |
2003/11/20 | 2,950 | 2,955 | 2,805 | 2,900 | 73,000 |
2003/11/19 | 3,060 | 3,060 | 2,985 | 2,990 | 51,900 |
2003/11/18 | 3,010 | 3,090 | 2,930 | 3,040 | 81,400 |
2003/11/17 | 3,100 | 3,100 | 2,970 | 2,970 | 98,700 |
2003/11/14 | 3,200 | 3,200 | 3,130 | 3,130 | 45,000 |
2003/11/13 | 3,200 | 3,220 | 3,150 | 3,160 | 65,200 |
2003/11/12 | 3,190 | 3,240 | 3,150 | 3,190 | 175,200 |
2003/11/11 | 3,140 | 3,180 | 3,050 | 3,120 | 121,200 |
2003/11/10 | 3,220 | 3,230 | 3,120 | 3,160 | 135,400 |
2003/11/07 | 3,360 | 3,520 | 3,260 | 3,420 | 91,200 |
2003/11/06 | 3,450 | 3,580 | 3,400 | 3,440 | 101,300 |
2003/11/05 | 3,350 | 3,550 | 3,320 | 3,500 | 152,400 |
2003/11/04 | 3,310 | 3,400 | 3,280 | 3,390 | 86,100 |
2003/10/31 | 3,300 | 3,330 | 3,280 | 3,300 | 57,100 |
2003/10/30 | 3,290 | 3,350 | 3,260 | 3,330 | 156,400 |
2003/10/29 | 3,300 | 3,340 | 3,240 | 3,300 | 67,000 |
2003/10/28 | 3,220 | 3,370 | 3,220 | 3,350 | 56,400 |
2003/10/27 | 3,210 | 3,280 | 3,180 | 3,280 | 74,100 |
2003/10/24 | 3,250 | 3,300 | 3,220 | 3,260 | 81,000 |
2003/10/23 | 3,150 | 3,370 | 3,090 | 3,260 | 44,700 |
2003/10/22 | 3,290 | 3,430 | 3,230 | 3,340 | 64,100 |
2003/10/21 | 3,430 | 3,470 | 3,350 | 3,430 | 114,300 |
2003/10/20 | 3,340 | 3,450 | 3,280 | 3,430 | 52,100 |
2003/10/17 | 3,320 | 3,420 | 3,270 | 3,340 | 89,100 |
2003/10/16 | 3,190 | 3,300 | 3,190 | 3,270 | 54,500 |
2003/10/15 | 3,330 | 3,330 | 3,200 | 3,210 | 70,300 |
2003/10/14 | 3,300 | 3,320 | 3,220 | 3,280 | 94,000 |
2003/10/10 | 3,140 | 3,250 | 3,100 | 3,230 | 70,700 |
2003/10/09 | 3,060 | 3,180 | 3,010 | 3,170 | 70,500 |
2003/10/08 | 3,000 | 3,090 | 2,985 | 3,060 | 97,100 |
2003/10/07 | 2,950 | 2,980 | 2,930 | 2,975 | 134,800 |
2003/10/06 | 2,890 | 2,965 | 2,890 | 2,910 | 130,400 |
2003/10/03 | 2,920 | 2,920 | 2,810 | 2,820 | 51,700 |
2003/10/02 | 2,820 | 2,915 | 2,815 | 2,905 | 66,600 |
2003/10/01 | 2,805 | 2,865 | 2,750 | 2,765 | 48,400 |
2003/09/30 | 2,760 | 2,820 | 2,760 | 2,800 | 21,800 |
2003/09/29 | 2,790 | 2,810 | 2,750 | 2,755 | 46,700 |
2003/09/26 | 2,775 | 2,890 | 2,690 | 2,850 | 73,500 |
2003/09/25 | 2,900 | 2,900 | 2,825 | 2,855 | 27,700 |
2003/09/24 | 2,985 | 2,985 | 2,920 | 2,930 | 104,600 |
2003/09/22 | 2,775 | 3,100 | 2,725 | 2,950 | 61,800 |
2003/09/19 | 2,750 | 2,800 | 2,720 | 2,775 | 26,300 |
2003/09/18 | 2,790 | 2,800 | 2,750 | 2,790 | 33,500 |
2003/09/17 | 2,745 | 2,765 | 2,700 | 2,750 | 51,900 |
2003/09/16 | 2,750 | 2,750 | 2,680 | 2,700 | 18,400 |
2003/09/12 | 2,675 | 2,720 | 2,655 | 2,695 | 64,600 |
2003/09/11 | 2,640 | 2,685 | 2,640 | 2,655 | 44,000 |
2003/09/10 | 2,750 | 2,780 | 2,700 | 2,715 | 41,700 |
2003/09/09 | 2,760 | 2,800 | 2,750 | 2,770 | 42,600 |
2003/09/08 | 2,820 | 2,850 | 2,735 | 2,740 | 30,000 |
2003/09/05 | 2,750 | 2,830 | 2,740 | 2,820 | 26,200 |
2003/09/04 | 2,720 | 2,940 | 2,710 | 2,770 | 108,400 |
2003/09/03 | 2,700 | 2,720 | 2,650 | 2,685 | 82,500 |
2003/09/02 | 2,620 | 2,660 | 2,590 | 2,645 | 59,200 |
2003/09/01 | 2,570 | 2,600 | 2,570 | 2,580 | 23,400 |
2003/08/29 | 2,560 | 2,600 | 2,550 | 2,565 | 43,700 |
2003/08/28 | 2,600 | 2,605 | 2,540 | 2,560 | 63,800 |
2003/08/27 | 2,695 | 2,695 | 2,615 | 2,620 | 40,100 |
2003/08/26 | 2,650 | 2,750 | 2,650 | 2,695 | 66,600 |
2003/08/25 | 2,600 | 2,650 | 2,600 | 2,620 | 17,900 |
2003/08/22 | 2,630 | 2,640 | 2,585 | 2,600 | 25,100 |
2003/08/21 | 2,590 | 2,640 | 2,590 | 2,625 | 34,300 |
2003/08/20 | 2,615 | 2,615 | 2,585 | 2,610 | 30,500 |
2003/08/19 | 2,640 | 2,640 | 2,580 | 2,615 | 37,400 |
2003/08/18 | 2,625 | 2,635 | 2,580 | 2,610 | 78,100 |
2003/08/15 | 2,535 | 2,570 | 2,515 | 2,550 | 51,000 |
2003/08/14 | 2,560 | 2,585 | 2,530 | 2,535 | 113,700 |
2003/08/13 | 2,560 | 2,635 | 2,560 | 2,585 | 22,800 |
2003/08/12 | 2,565 | 2,640 | 2,560 | 2,560 | 24,700 |
2003/08/11 | 2,605 | 2,625 | 2,590 | 2,605 | 40,100 |
2003/08/08 | 2,695 | 2,705 | 2,645 | 2,645 | 27,100 |
2003/08/07 | 2,700 | 2,745 | 2,630 | 2,695 | 7,200 |
2003/08/06 | 2,670 | 2,700 | 2,655 | 2,655 | 23,700 |
2003/08/05 | 2,770 | 2,770 | 2,670 | 2,670 | 54,900 |
2003/08/04 | 2,720 | 2,770 | 2,710 | 2,765 | 63,700 |
2003/08/01 | 2,695 | 2,710 | 2,670 | 2,705 | 65,200 |
2003/07/31 | 2,585 | 2,640 | 2,580 | 2,615 | 43,500 |
2003/07/30 | 2,540 | 2,590 | 2,540 | 2,580 | 30,800 |
2003/07/29 | 2,580 | 2,585 | 2,550 | 2,560 | 35,600 |
2003/07/28 | 2,600 | 2,600 | 2,570 | 2,575 | 16,200 |
2003/07/25 | 2,520 | 2,595 | 2,520 | 2,550 | 32,300 |
2003/07/24 | 2,565 | 2,570 | 2,540 | 2,545 | 70,200 |
2003/07/23 | 2,600 | 2,600 | 2,540 | 2,570 | 35,400 |
2003/07/22 | 2,520 | 2,600 | 2,520 | 2,555 | 27,000 |
2003/07/18 | 2,580 | 2,620 | 2,550 | 2,600 | 26,400 |
2003/07/17 | 2,585 | 2,620 | 2,540 | 2,540 | 103,000 |
2003/07/16 | 2,515 | 2,660 | 2,510 | 2,650 | 109,000 |
2003/07/15 | 2,555 | 2,630 | 2,535 | 2,580 | 118,500 |
2003/07/14 | 2,615 | 2,650 | 2,595 | 2,605 | 127,100 |
2003/07/11 | 2,700 | 2,700 | 2,645 | 2,670 | 57,500 |
2003/07/10 | 2,720 | 2,780 | 2,700 | 2,730 | 43,900 |
2003/07/09 | 2,645 | 2,750 | 2,620 | 2,730 | 78,500 |
2003/07/08 | 2,565 | 2,645 | 2,555 | 2,645 | 75,800 |
2003/07/07 | 2,690 | 2,700 | 2,670 | 2,685 | 133,900 |
2003/07/04 | 2,590 | 2,665 | 2,585 | 2,655 | 93,500 |
2003/07/03 | 2,590 | 2,590 | 2,505 | 2,560 | 126,800 |
2003/07/02 | 2,590 | 2,590 | 2,480 | 2,495 | 77,600 |
2003/07/01 | 2,475 | 2,560 | 2,475 | 2,535 | 66,700 |
2003/06/30 | 2,460 | 2,480 | 2,410 | 2,475 | 56,400 |
2003/06/27 | 2,445 | 2,470 | 2,405 | 2,460 | 60,100 |
2003/06/26 | 2,385 | 2,395 | 2,350 | 2,365 | 54,100 |
2003/06/25 | 2,400 | 2,430 | 2,370 | 2,395 | 24,500 |
2003/06/24 | 2,410 | 2,430 | 2,400 | 2,405 | 51,700 |
2003/06/23 | 2,370 | 2,425 | 2,370 | 2,410 | 58,800 |
2003/06/20 | 2,355 | 2,390 | 2,355 | 2,370 | 28,800 |
2003/06/19 | 2,400 | 2,425 | 2,350 | 2,365 | 62,100 |
2003/06/18 | 2,425 | 2,455 | 2,400 | 2,400 | 38,900 |
2003/06/17 | 2,390 | 2,435 | 2,390 | 2,415 | 48,800 |
2003/06/16 | 2,350 | 2,385 | 2,345 | 2,375 | 26,600 |
2003/06/13 | 2,335 | 2,350 | 2,295 | 2,310 | 85,000 |
2003/06/12 | 2,405 | 2,410 | 2,350 | 2,360 | 63,200 |
2003/06/11 | 2,410 | 2,520 | 2,380 | 2,385 | 52,100 |
2003/06/10 | 2,440 | 2,440 | 2,410 | 2,415 | 32,100 |
2003/06/09 | 2,465 | 2,465 | 2,415 | 2,440 | 57,100 |
2003/06/06 | 2,470 | 2,495 | 2,460 | 2,475 | 43,600 |
2003/06/05 | 2,500 | 2,505 | 2,480 | 2,480 | 26,200 |
2003/06/04 | 2,465 | 2,495 | 2,460 | 2,480 | 31,700 |
2003/06/03 | 2,505 | 2,505 | 2,460 | 2,460 | 44,200 |
2003/06/02 | 2,510 | 2,560 | 2,500 | 2,500 | 34,300 |
2003/05/30 | 2,465 | 2,570 | 2,465 | 2,500 | 26,400 |
2003/05/29 | 2,465 | 2,495 | 2,465 | 2,465 | 39,000 |
2003/05/28 | 2,480 | 2,490 | 2,460 | 2,475 | 41,300 |
2003/05/27 | 2,500 | 2,525 | 2,475 | 2,485 | 40,500 |
2003/05/26 | 2,595 | 2,645 | 2,470 | 2,480 | 33,900 |
2003/05/23 | 2,600 | 2,625 | 2,560 | 2,585 | 21,000 |
2003/05/22 | 2,640 | 2,645 | 2,530 | 2,545 | 26,400 |
2003/05/21 | 2,630 | 2,670 | 2,630 | 2,650 | 39,300 |
2003/05/20 | 2,600 | 2,680 | 2,600 | 2,630 | 31,900 |
2003/05/19 | 2,490 | 2,620 | 2,460 | 2,600 | 21,000 |
2003/05/16 | 2,530 | 2,645 | 2,520 | 2,570 | 14,800 |
2003/05/15 | 2,595 | 2,600 | 2,485 | 2,490 | 32,800 |
2003/05/14 | 2,545 | 2,590 | 2,545 | 2,555 | 48,200 |
2003/05/13 | 2,620 | 2,630 | 2,530 | 2,535 | 30,800 |
2003/05/12 | 2,660 | 2,690 | 2,610 | 2,660 | 33,700 |
2003/05/09 | 2,640 | 2,680 | 2,620 | 2,660 | 46,800 |
2003/05/08 | 2,700 | 2,715 | 2,670 | 2,680 | 40,400 |
2003/05/07 | 2,645 | 2,715 | 2,640 | 2,685 | 33,600 |
2003/05/06 | 2,605 | 2,685 | 2,605 | 2,640 | 46,600 |
2003/05/02 | 2,655 | 2,655 | 2,600 | 2,645 | 31,100 |
2003/05/01 | 2,635 | 2,670 | 2,625 | 2,655 | 55,300 |
2003/04/30 | 2,650 | 2,660 | 2,625 | 2,635 | 44,900 |
2003/04/28 | 2,530 | 2,575 | 2,510 | 2,575 | 66,000 |
2003/04/25 | 2,475 | 2,505 | 2,450 | 2,490 | 48,000 |
2003/04/24 | 2,455 | 2,500 | 2,455 | 2,480 | 57,800 |
2003/04/23 | 2,450 | 2,510 | 2,450 | 2,455 | 23,500 |
2003/04/22 | 2,485 | 2,500 | 2,420 | 2,440 | 79,800 |
2003/04/21 | 2,340 | 2,550 | 2,340 | 2,490 | 74,900 |
2003/04/18 | 2,340 | 2,400 | 2,305 | 2,330 | 76,100 |
2003/04/17 | 2,305 | 2,390 | 2,305 | 2,380 | 21,800 |
2003/04/16 | 2,415 | 2,425 | 2,345 | 2,345 | 83,700 |
2003/04/15 | 2,400 | 2,470 | 2,390 | 2,390 | 68,000 |
2003/04/14 | 2,400 | 2,450 | 2,360 | 2,420 | 78,200 |
2003/04/11 | 2,435 | 2,480 | 2,350 | 2,350 | 114,600 |
2003/04/10 | 2,520 | 2,520 | 2,460 | 2,475 | 41,300 |
2003/04/09 | 2,575 | 2,580 | 2,490 | 2,560 | 179,400 |
2003/04/08 | 2,505 | 2,650 | 2,505 | 2,620 | 170,700 |
2003/04/07 | 2,300 | 2,435 | 2,300 | 2,390 | 134,500 |
2003/04/04 | 2,300 | 2,300 | 2,220 | 2,285 | 91,100 |
2003/04/03 | 2,135 | 2,220 | 2,110 | 2,200 | 47,300 |
2003/04/02 | 2,075 | 2,140 | 2,070 | 2,140 | 34,000 |
2003/04/01 | 1,890 | 2,140 | 1,890 | 2,035 | 79,200 |
2003/03/31 | 2,045 | 2,075 | 1,870 | 1,870 | 94,800 |
2003/03/28 | 2,190 | 2,200 | 2,035 | 2,040 | 53,000 |
2003/03/27 | 2,300 | 2,300 | 2,175 | 2,190 | 47,400 |
2003/03/26 | 2,295 | 2,320 | 2,250 | 2,300 | 38,600 |
2003/03/25 | 2,140 | 2,240 | 2,140 | 2,235 | 30,300 |
2003/03/24 | 2,200 | 2,200 | 2,145 | 2,200 | 22,600 |
2003/03/20 | 2,050 | 2,140 | 2,040 | 2,140 | 40,500 |
2003/03/19 | 2,050 | 2,070 | 2,010 | 2,040 | 18,500 |
2003/03/18 | 2,005 | 2,160 | 1,980 | 2,120 | 57,500 |
2003/03/17 | 1,955 | 1,985 | 1,880 | 1,885 | 35,200 |
2003/03/14 | 2,015 | 2,075 | 1,975 | 1,985 | 129,300 |
2003/03/13 | 2,110 | 2,110 | 2,020 | 2,075 | 49,800 |
2003/03/12 | 2,000 | 2,110 | 1,982 | 2,110 | 150,200 |
2003/03/11 | 2,150 | 2,160 | 1,995 | 2,100 | 91,600 |
2003/03/10 | 2,305 | 2,305 | 2,145 | 2,225 | 64,500 |
2003/03/07 | 2,460 | 2,475 | 2,405 | 2,425 | 20,300 |
2003/03/06 | 2,475 | 2,480 | 2,450 | 2,455 | 18,600 |
2003/03/05 | 2,505 | 2,540 | 2,460 | 2,470 | 16,000 |
2003/03/04 | 2,470 | 2,510 | 2,450 | 2,495 | 25,700 |
2003/03/03 | 2,515 | 2,515 | 2,450 | 2,465 | 38,000 |
2003/02/28 | 2,440 | 2,600 | 2,400 | 2,545 | 44,000 |
2003/02/27 | 2,475 | 2,475 | 2,400 | 2,440 | 26,100 |
2003/02/26 | 2,460 | 2,465 | 2,430 | 2,435 | 14,600 |
2003/02/25 | 2,500 | 2,505 | 2,420 | 2,430 | 22,300 |
2003/02/24 | 2,500 | 2,560 | 2,495 | 2,500 | 25,900 |
2003/02/21 | 2,545 | 2,545 | 2,410 | 2,475 | 59,600 |
2003/02/20 | 2,590 | 2,590 | 2,540 | 2,540 | 46,800 |
2003/02/19 | 2,635 | 2,635 | 2,585 | 2,590 | 28,600 |
2003/02/18 | 2,600 | 2,610 | 2,590 | 2,600 | 29,300 |
2003/02/17 | 2,615 | 2,620 | 2,570 | 2,570 | 25,900 |
2003/02/14 | 2,600 | 2,650 | 2,600 | 2,610 | 33,100 |
2003/02/13 | 2,630 | 2,680 | 2,595 | 2,610 | 30,700 |
2003/02/12 | 2,600 | 2,635 | 2,590 | 2,630 | 33,200 |
2003/02/10 | 2,600 | 2,605 | 2,575 | 2,590 | 19,900 |
2003/02/07 | 2,670 | 2,670 | 2,590 | 2,590 | 28,700 |
2003/02/06 | 2,650 | 2,665 | 2,615 | 2,635 | 32,100 |
2003/02/05 | 2,635 | 2,710 | 2,620 | 2,655 | 42,700 |
2003/02/04 | 2,685 | 2,690 | 2,630 | 2,640 | 48,900 |
2003/02/03 | 2,700 | 2,725 | 2,665 | 2,725 | 18,200 |
2003/01/31 | 2,600 | 2,880 | 2,590 | 2,800 | 29,700 |
2003/01/30 | 2,630 | 2,630 | 2,590 | 2,590 | 17,200 |
2003/01/29 | 2,630 | 2,630 | 2,585 | 2,590 | 28,900 |
2003/01/28 | 2,640 | 2,650 | 2,630 | 2,630 | 22,400 |
2003/01/27 | 2,640 | 2,665 | 2,635 | 2,635 | 24,200 |
2003/01/24 | 2,685 | 2,695 | 2,625 | 2,625 | 49,300 |
2003/01/23 | 2,650 | 2,700 | 2,630 | 2,640 | 44,400 |
2003/01/22 | 2,740 | 2,745 | 2,640 | 2,640 | 47,400 |
2003/01/21 | 2,750 | 2,775 | 2,750 | 2,770 | 10,200 |
2003/01/20 | 2,750 | 2,755 | 2,735 | 2,755 | 18,600 |
2003/01/17 | 2,755 | 2,775 | 2,750 | 2,750 | 30,200 |
2003/01/16 | 2,810 | 2,815 | 2,780 | 2,790 | 27,300 |
2003/01/15 | 2,750 | 2,885 | 2,750 | 2,885 | 61,600 |
2003/01/14 | 2,930 | 2,960 | 2,900 | 2,935 | 16,100 |
2003/01/10 | 2,995 | 2,995 | 2,920 | 2,930 | 24,800 |
2003/01/09 | 2,860 | 2,940 | 2,850 | 2,920 | 19,500 |
2003/01/08 | 2,920 | 2,920 | 2,860 | 2,900 | 35,100 |
2003/01/07 | 3,000 | 3,000 | 2,945 | 2,950 | 42,800 |
2003/01/06 | 2,995 | 2,995 | 2,930 | 2,945 | 27,000 |