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
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

このページの先頭へ