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 |
---|---|---|---|---|---|
2006/12/29 | 2,240 | 2,255 | 2,235 | 2,245 | 38,800 |
2006/12/28 | 2,240 | 2,260 | 2,235 | 2,255 | 98,600 |
2006/12/27 | 2,220 | 2,260 | 2,215 | 2,230 | 75,400 |
2006/12/26 | 2,160 | 2,215 | 2,150 | 2,210 | 111,600 |
2006/12/25 | 2,230 | 2,240 | 2,180 | 2,185 | 152,600 |
2006/12/22 | 2,270 | 2,270 | 2,225 | 2,235 | 159,500 |
2006/12/21 | 2,280 | 2,280 | 2,240 | 2,255 | 165,000 |
2006/12/20 | 2,265 | 2,280 | 2,250 | 2,280 | 201,100 |
2006/12/19 | 2,280 | 2,300 | 2,260 | 2,265 | 168,600 |
2006/12/18 | 2,265 | 2,280 | 2,245 | 2,280 | 158,100 |
2006/12/15 | 2,250 | 2,265 | 2,235 | 2,245 | 71,100 |
2006/12/14 | 2,250 | 2,275 | 2,240 | 2,240 | 73,800 |
2006/12/13 | 2,200 | 2,255 | 2,195 | 2,255 | 218,100 |
2006/12/12 | 2,210 | 2,230 | 2,200 | 2,210 | 224,000 |
2006/12/11 | 2,250 | 2,250 | 2,205 | 2,235 | 118,200 |
2006/12/08 | 2,275 | 2,285 | 2,255 | 2,260 | 213,400 |
2006/12/07 | 2,275 | 2,290 | 2,240 | 2,290 | 186,400 |
2006/12/06 | 2,265 | 2,290 | 2,235 | 2,265 | 336,300 |
2006/12/05 | 2,230 | 2,250 | 2,220 | 2,235 | 135,500 |
2006/12/04 | 2,200 | 2,250 | 2,185 | 2,245 | 136,300 |
2006/12/01 | 2,230 | 2,265 | 2,200 | 2,230 | 214,100 |
2006/11/30 | 2,175 | 2,260 | 2,160 | 2,250 | 430,800 |
2006/11/29 | 2,130 | 2,170 | 2,125 | 2,170 | 278,900 |
2006/11/28 | 2,095 | 2,145 | 2,095 | 2,125 | 123,600 |
2006/11/27 | 2,070 | 2,160 | 2,045 | 2,150 | 344,900 |
2006/11/24 | 2,070 | 2,115 | 2,035 | 2,090 | 327,600 |
2006/11/22 | 2,015 | 2,080 | 1,997 | 2,070 | 389,700 |
2006/11/21 | 2,095 | 2,110 | 2,010 | 2,025 | 400,700 |
2006/11/20 | 2,120 | 2,140 | 2,080 | 2,095 | 252,900 |
2006/11/17 | 2,110 | 2,135 | 2,100 | 2,105 | 112,000 |
2006/11/16 | 2,150 | 2,165 | 2,100 | 2,105 | 193,700 |
2006/11/15 | 2,200 | 2,205 | 2,145 | 2,145 | 186,800 |
2006/11/14 | 2,145 | 2,195 | 2,130 | 2,185 | 352,100 |
2006/11/13 | 2,095 | 2,130 | 2,080 | 2,105 | 374,300 |
2006/11/10 | 2,110 | 2,115 | 2,065 | 2,065 | 415,100 |
2006/11/09 | 2,140 | 2,140 | 2,105 | 2,115 | 238,800 |
2006/11/08 | 2,175 | 2,190 | 2,130 | 2,140 | 271,200 |
2006/11/07 | 2,190 | 2,210 | 2,170 | 2,170 | 243,300 |
2006/11/06 | 2,180 | 2,220 | 2,175 | 2,185 | 186,300 |
2006/11/02 | 2,215 | 2,245 | 2,190 | 2,225 | 340,000 |
2006/11/01 | 2,305 | 2,305 | 2,235 | 2,245 | 263,000 |
2006/10/31 | 2,275 | 2,310 | 2,255 | 2,285 | 201,200 |
2006/10/30 | 2,270 | 2,285 | 2,220 | 2,275 | 347,400 |
2006/10/27 | 2,320 | 2,325 | 2,290 | 2,300 | 238,300 |
2006/10/26 | 2,290 | 2,325 | 2,290 | 2,320 | 336,400 |
2006/10/25 | 2,335 | 2,345 | 2,325 | 2,335 | 257,300 |
2006/10/24 | 2,350 | 2,350 | 2,305 | 2,310 | 192,500 |
2006/10/23 | 2,305 | 2,350 | 2,295 | 2,335 | 230,800 |
2006/10/20 | 2,320 | 2,325 | 2,295 | 2,305 | 237,800 |
2006/10/19 | 2,345 | 2,345 | 2,285 | 2,310 | 396,300 |
2006/10/18 | 2,295 | 2,325 | 2,260 | 2,320 | 454,000 |
2006/10/17 | 2,260 | 2,265 | 2,220 | 2,255 | 279,200 |
2006/10/16 | 2,245 | 2,265 | 2,205 | 2,245 | 374,300 |
2006/10/13 | 2,230 | 2,230 | 2,165 | 2,180 | 542,100 |
2006/10/12 | 2,105 | 2,130 | 2,095 | 2,110 | 817,500 |
2006/10/11 | 2,250 | 2,255 | 2,140 | 2,145 | 749,300 |
2006/10/10 | 2,255 | 2,330 | 2,255 | 2,290 | 420,300 |
2006/10/06 | 2,350 | 2,350 | 2,285 | 2,335 | 508,000 |
2006/10/05 | 2,340 | 2,380 | 2,335 | 2,375 | 695,800 |
2006/10/04 | 2,300 | 2,320 | 2,275 | 2,305 | 680,100 |
2006/10/03 | 2,265 | 2,295 | 2,240 | 2,285 | 456,000 |
2006/10/02 | 2,250 | 2,290 | 2,225 | 2,240 | 509,900 |
2006/09/29 | 2,220 | 2,240 | 2,170 | 2,230 | 409,800 |
2006/09/28 | 2,190 | 2,225 | 2,175 | 2,220 | 376,500 |
2006/09/27 | 2,110 | 2,190 | 2,110 | 2,170 | 577,300 |
2006/09/26 | 2,090 | 2,140 | 2,070 | 2,095 | 762,000 |
2006/09/25 | 2,030 | 2,030 | 1,996 | 2,010 | 263,700 |
2006/09/22 | 2,000 | 2,045 | 1,991 | 2,035 | 585,100 |
2006/09/21 | 2,040 | 2,045 | 2,005 | 2,015 | 303,100 |
2006/09/20 | 2,055 | 2,065 | 2,025 | 2,035 | 321,000 |
2006/09/19 | 2,050 | 2,050 | 2,020 | 2,040 | 286,900 |
2006/09/15 | 2,070 | 2,080 | 2,050 | 2,060 | 195,100 |
2006/09/14 | 2,065 | 2,095 | 2,065 | 2,090 | 256,900 |
2006/09/13 | 2,135 | 2,155 | 2,060 | 2,075 | 313,700 |
2006/09/12 | 2,170 | 2,170 | 2,130 | 2,130 | 237,100 |
2006/09/11 | 2,195 | 2,200 | 2,125 | 2,145 | 398,500 |
2006/09/08 | 2,240 | 2,270 | 2,200 | 2,220 | 494,800 |
2006/09/07 | 2,160 | 2,220 | 2,160 | 2,215 | 558,200 |
2006/09/06 | 2,390 | 2,395 | 2,105 | 2,240 | 1,288,000 |
2006/09/05 | 2,405 | 2,410 | 2,305 | 2,355 | 1,297,800 |
2006/09/04 | 2,325 | 2,420 | 2,300 | 2,405 | 1,763,200 |
2006/09/01 | 2,270 | 2,310 | 2,245 | 2,270 | 905,800 |
2006/08/31 | 2,260 | 2,260 | 2,220 | 2,260 | 406,800 |
2006/08/30 | 2,275 | 2,285 | 2,255 | 2,260 | 389,400 |
2006/08/29 | 2,270 | 2,280 | 2,260 | 2,270 | 205,500 |
2006/08/28 | 2,280 | 2,300 | 2,245 | 2,250 | 323,800 |
2006/08/25 | 2,280 | 2,290 | 2,200 | 2,260 | 364,300 |
2006/08/24 | 2,320 | 2,365 | 2,260 | 2,265 | 933,300 |
2006/08/23 | 2,215 | 2,275 | 2,205 | 2,260 | 773,200 |
2006/08/22 | 2,140 | 2,185 | 2,130 | 2,180 | 536,000 |
2006/08/21 | 2,120 | 2,120 | 2,100 | 2,105 | 232,400 |
2006/08/18 | 2,110 | 2,115 | 2,085 | 2,100 | 188,300 |
2006/08/17 | 2,115 | 2,125 | 2,090 | 2,100 | 528,900 |
2006/08/16 | 2,065 | 2,085 | 2,040 | 2,065 | 644,200 |
2006/08/15 | 2,025 | 2,050 | 2,020 | 2,030 | 330,600 |
2006/08/14 | 2,005 | 2,055 | 2,005 | 2,030 | 207,600 |
2006/08/11 | 2,000 | 2,010 | 1,989 | 2,000 | 376,600 |
2006/08/10 | 2,020 | 2,040 | 1,999 | 2,010 | 497,800 |
2006/08/09 | 2,040 | 2,085 | 2,010 | 2,055 | 328,200 |
2006/08/08 | 2,065 | 2,080 | 2,045 | 2,050 | 179,000 |
2006/08/07 | 2,120 | 2,130 | 2,085 | 2,095 | 96,300 |
2006/08/04 | 2,175 | 2,175 | 2,110 | 2,140 | 143,800 |
2006/08/03 | 2,190 | 2,220 | 2,165 | 2,170 | 53,300 |
2006/08/02 | 2,170 | 2,200 | 2,165 | 2,190 | 89,100 |
2006/08/01 | 2,205 | 2,230 | 2,165 | 2,170 | 246,000 |
2006/07/31 | 2,105 | 2,200 | 2,105 | 2,185 | 171,400 |
2006/07/28 | 2,150 | 2,150 | 2,065 | 2,145 | 190,100 |
2006/07/27 | 2,080 | 2,170 | 2,045 | 2,140 | 361,900 |
2006/07/26 | 1,980 | 2,020 | 1,967 | 2,005 | 144,700 |
2006/07/25 | 1,980 | 2,015 | 1,955 | 1,956 | 81,200 |
2006/07/24 | 2,000 | 2,000 | 1,956 | 1,966 | 79,800 |
2006/07/21 | 2,000 | 2,015 | 1,990 | 2,000 | 72,700 |
2006/07/20 | 2,020 | 2,045 | 2,005 | 2,035 | 213,500 |
2006/07/19 | 1,927 | 1,956 | 1,870 | 1,935 | 209,900 |
2006/07/18 | 2,065 | 2,065 | 1,941 | 1,945 | 293,600 |
2006/07/14 | 2,030 | 2,045 | 2,015 | 2,015 | 75,000 |
2006/07/13 | 2,020 | 2,085 | 2,010 | 2,050 | 116,900 |
2006/07/12 | 2,060 | 2,075 | 2,015 | 2,020 | 193,600 |
2006/07/11 | 2,110 | 2,130 | 2,050 | 2,070 | 139,100 |
2006/07/10 | 2,140 | 2,145 | 2,080 | 2,125 | 123,900 |
2006/07/07 | 2,165 | 2,180 | 2,125 | 2,135 | 176,200 |
2006/07/06 | 2,200 | 2,215 | 2,165 | 2,185 | 80,800 |
2006/07/05 | 2,230 | 2,230 | 2,205 | 2,225 | 72,500 |
2006/07/04 | 2,255 | 2,260 | 2,210 | 2,235 | 188,800 |
2006/07/03 | 2,220 | 2,260 | 2,215 | 2,245 | 120,100 |
2006/06/30 | 2,200 | 2,250 | 2,180 | 2,215 | 204,300 |
2006/06/29 | 2,220 | 2,230 | 2,165 | 2,175 | 288,400 |
2006/06/28 | 2,150 | 2,235 | 2,145 | 2,210 | 273,900 |
2006/06/27 | 2,145 | 2,160 | 2,110 | 2,155 | 126,000 |
2006/06/26 | 2,080 | 2,120 | 2,080 | 2,105 | 87,100 |
2006/06/23 | 2,120 | 2,120 | 2,075 | 2,105 | 150,800 |
2006/06/22 | 2,080 | 2,140 | 2,055 | 2,130 | 448,300 |
2006/06/21 | 2,020 | 2,040 | 1,993 | 2,020 | 293,000 |
2006/06/20 | 2,090 | 2,090 | 2,035 | 2,045 | 170,300 |
2006/06/19 | 2,130 | 2,160 | 2,115 | 2,115 | 162,200 |
2006/06/16 | 2,225 | 2,260 | 2,130 | 2,140 | 489,200 |
2006/06/15 | 2,200 | 2,270 | 2,155 | 2,190 | 430,000 |
2006/06/14 | 2,095 | 2,145 | 2,075 | 2,110 | 279,100 |
2006/06/13 | 2,140 | 2,145 | 2,090 | 2,095 | 234,200 |
2006/06/12 | 2,040 | 2,215 | 1,996 | 2,180 | 555,900 |
2006/06/09 | 2,055 | 2,055 | 1,931 | 2,035 | 330,100 |
2006/06/08 | 1,962 | 1,975 | 1,925 | 1,925 | 255,300 |
2006/06/07 | 2,035 | 2,075 | 1,960 | 1,972 | 188,900 |
2006/06/06 | 2,035 | 2,105 | 2,035 | 2,065 | 97,500 |
2006/06/05 | 2,085 | 2,160 | 2,050 | 2,100 | 317,500 |
2006/06/02 | 2,085 | 2,085 | 2,010 | 2,085 | 232,000 |
2006/06/01 | 2,115 | 2,130 | 2,080 | 2,090 | 115,900 |
2006/05/31 | 2,100 | 2,105 | 2,040 | 2,085 | 450,000 |
2006/05/30 | 2,180 | 2,180 | 2,120 | 2,130 | 150,900 |
2006/05/29 | 2,200 | 2,210 | 2,175 | 2,180 | 113,700 |
2006/05/26 | 2,200 | 2,230 | 2,165 | 2,190 | 219,500 |
2006/05/25 | 2,165 | 2,205 | 2,160 | 2,195 | 118,900 |
2006/05/24 | 2,190 | 2,205 | 2,155 | 2,170 | 170,700 |
2006/05/23 | 2,240 | 2,240 | 2,195 | 2,195 | 129,000 |
2006/05/22 | 2,315 | 2,340 | 2,260 | 2,260 | 223,600 |
2006/05/19 | 2,190 | 2,290 | 2,190 | 2,260 | 363,700 |
2006/05/18 | 2,185 | 2,235 | 2,185 | 2,215 | 244,400 |
2006/05/17 | 2,180 | 2,250 | 2,170 | 2,245 | 223,800 |
2006/05/16 | 2,310 | 2,350 | 2,225 | 2,260 | 239,900 |
2006/05/15 | 2,335 | 2,345 | 2,280 | 2,310 | 258,600 |
2006/05/12 | 2,385 | 2,390 | 2,340 | 2,365 | 307,400 |
2006/05/11 | 2,440 | 2,470 | 2,435 | 2,435 | 193,700 |
2006/05/10 | 2,440 | 2,490 | 2,410 | 2,430 | 280,700 |
2006/05/09 | 2,505 | 2,510 | 2,425 | 2,440 | 411,300 |
2006/05/08 | 2,550 | 2,550 | 2,495 | 2,510 | 134,600 |
2006/05/02 | 2,530 | 2,540 | 2,505 | 2,530 | 152,400 |
2006/05/01 | 2,550 | 2,550 | 2,480 | 2,500 | 230,300 |
2006/04/28 | 2,470 | 2,560 | 2,445 | 2,555 | 315,800 |
2006/04/27 | 2,450 | 2,485 | 2,450 | 2,465 | 136,300 |
2006/04/26 | 2,490 | 2,500 | 2,420 | 2,445 | 234,600 |
2006/04/25 | 2,375 | 2,500 | 2,375 | 2,490 | 259,700 |
2006/04/24 | 2,500 | 2,500 | 2,395 | 2,430 | 411,800 |
2006/04/21 | 2,575 | 2,575 | 2,530 | 2,545 | 273,700 |
2006/04/20 | 2,565 | 2,575 | 2,525 | 2,575 | 312,700 |
2006/04/19 | 2,570 | 2,570 | 2,520 | 2,530 | 255,300 |
2006/04/18 | 2,525 | 2,545 | 2,485 | 2,510 | 283,300 |
2006/04/17 | 2,560 | 2,565 | 2,500 | 2,505 | 196,600 |
2006/04/14 | 2,550 | 2,570 | 2,520 | 2,550 | 221,000 |
2006/04/13 | 2,535 | 2,560 | 2,500 | 2,545 | 323,300 |
2006/04/12 | 2,590 | 2,595 | 2,525 | 2,530 | 442,400 |
2006/04/11 | 2,580 | 2,620 | 2,565 | 2,580 | 1,057,300 |
2006/04/10 | 2,535 | 2,590 | 2,515 | 2,565 | 1,285,200 |
2006/04/07 | 2,510 | 2,520 | 2,480 | 2,515 | 682,700 |
2006/04/06 | 2,390 | 2,475 | 2,385 | 2,470 | 780,900 |
2006/04/05 | 2,450 | 2,455 | 2,360 | 2,380 | 1,159,400 |
2006/04/04 | 2,530 | 2,545 | 2,405 | 2,430 | 1,245,400 |
2006/04/03 | 2,510 | 2,585 | 2,505 | 2,545 | 367,200 |
2006/03/31 | 2,475 | 2,525 | 2,455 | 2,500 | 328,300 |
2006/03/30 | 2,420 | 2,470 | 2,405 | 2,435 | 275,500 |
2006/03/29 | 2,395 | 2,405 | 2,365 | 2,375 | 157,100 |
2006/03/28 | 2,410 | 2,415 | 2,370 | 2,395 | 90,300 |
2006/03/27 | 2,395 | 2,420 | 2,390 | 2,405 | 58,100 |
2006/03/24 | 2,420 | 2,420 | 2,385 | 2,400 | 66,600 |
2006/03/23 | 2,420 | 2,420 | 2,385 | 2,395 | 89,300 |
2006/03/22 | 2,440 | 2,440 | 2,385 | 2,400 | 178,400 |
2006/03/20 | 2,445 | 2,465 | 2,420 | 2,440 | 155,900 |
2006/03/17 | 2,380 | 2,420 | 2,350 | 2,400 | 124,000 |
2006/03/16 | 2,465 | 2,470 | 2,385 | 2,385 | 87,000 |
2006/03/15 | 2,460 | 2,480 | 2,435 | 2,465 | 128,100 |
2006/03/14 | 2,480 | 2,515 | 2,445 | 2,475 | 381,400 |
2006/03/13 | 2,490 | 2,495 | 2,425 | 2,450 | 274,900 |
2006/03/10 | 2,380 | 2,555 | 2,360 | 2,530 | 1,269,700 |
2006/03/09 | 2,190 | 2,230 | 2,170 | 2,220 | 311,100 |
2006/03/08 | 2,200 | 2,235 | 2,170 | 2,185 | 293,800 |
2006/03/07 | 2,170 | 2,190 | 2,150 | 2,170 | 126,000 |
2006/03/06 | 2,160 | 2,195 | 2,135 | 2,170 | 409,700 |
2006/03/03 | 2,235 | 2,250 | 2,170 | 2,190 | 526,500 |
2006/03/02 | 2,295 | 2,310 | 2,235 | 2,250 | 492,300 |
2006/03/01 | 2,240 | 2,280 | 2,210 | 2,250 | 312,600 |
2006/02/28 | 2,300 | 2,310 | 2,245 | 2,250 | 211,000 |
2006/02/27 | 2,320 | 2,355 | 2,285 | 2,285 | 171,900 |
2006/02/24 | 2,350 | 2,375 | 2,310 | 2,355 | 297,300 |
2006/02/23 | 2,260 | 2,380 | 2,260 | 2,350 | 353,100 |
2006/02/22 | 2,345 | 2,360 | 2,290 | 2,295 | 288,800 |
2006/02/21 | 2,200 | 2,410 | 2,200 | 2,365 | 336,400 |
2006/02/20 | 2,255 | 2,275 | 2,125 | 2,180 | 337,800 |
2006/02/17 | 2,300 | 2,320 | 2,250 | 2,265 | 539,200 |
2006/02/16 | 2,350 | 2,445 | 2,320 | 2,380 | 468,500 |
2006/02/15 | 2,425 | 2,455 | 2,360 | 2,430 | 272,300 |
2006/02/14 | 2,300 | 2,435 | 2,300 | 2,390 | 322,900 |
2006/02/13 | 2,550 | 2,550 | 2,265 | 2,360 | 580,900 |
2006/02/10 | 2,585 | 2,590 | 2,500 | 2,510 | 519,700 |
2006/02/09 | 2,580 | 2,590 | 2,560 | 2,580 | 424,400 |
2006/02/08 | 2,655 | 2,710 | 2,520 | 2,525 | 1,038,000 |
2006/02/07 | 2,565 | 2,670 | 2,515 | 2,635 | 727,300 |
2006/02/06 | 2,565 | 2,565 | 2,500 | 2,525 | 320,400 |
2006/02/03 | 2,560 | 2,580 | 2,555 | 2,560 | 117,400 |
2006/02/02 | 2,565 | 2,590 | 2,550 | 2,555 | 342,600 |
2006/02/01 | 2,580 | 2,635 | 2,550 | 2,555 | 230,600 |
2006/01/31 | 2,600 | 2,620 | 2,580 | 2,600 | 388,400 |
2006/01/30 | 2,695 | 2,695 | 2,600 | 2,600 | 384,900 |
2006/01/27 | 2,615 | 2,620 | 2,555 | 2,620 | 377,200 |
2006/01/26 | 2,635 | 2,690 | 2,600 | 2,615 | 284,900 |
2006/01/25 | 2,555 | 2,630 | 2,535 | 2,580 | 253,100 |
2006/01/24 | 2,525 | 2,625 | 2,490 | 2,515 | 493,100 |
2006/01/23 | 2,615 | 2,635 | 2,550 | 2,565 | 370,100 |
2006/01/20 | 2,900 | 2,900 | 2,645 | 2,735 | 385,200 |
2006/01/19 | 2,560 | 2,830 | 2,560 | 2,765 | 462,100 |
2006/01/18 | 2,750 | 2,805 | 2,550 | 2,600 | 595,900 |
2006/01/17 | 2,880 | 2,960 | 2,700 | 2,715 | 538,000 |
2006/01/17 | 1 -> 2.00 分割 | ||||
2006/01/16 | 6,080 | 6,130 | 5,940 | 6,010 | 435,900 |
2006/01/13 | 5,840 | 6,100 | 5,810 | 6,100 | 341,300 |
2006/01/12 | 5,790 | 5,890 | 5,790 | 5,850 | 209,400 |
2006/01/11 | 5,690 | 5,800 | 5,660 | 5,760 | 317,800 |
2006/01/10 | 5,870 | 5,870 | 5,550 | 5,580 | 336,000 |
2006/01/06 | 5,830 | 5,900 | 5,780 | 5,810 | 222,500 |
2006/01/05 | 5,630 | 5,910 | 5,610 | 5,800 | 533,400 |
2006/01/04 | 5,590 | 5,590 | 5,450 | 5,530 | 140,200 |