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
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

このページの先頭へ