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
2007/12/28 1,220 1,239 1,217 1,232 219,200
2007/12/27 1,219 1,239 1,212 1,219 470,400
2007/12/26 1,230 1,244 1,216 1,239 551,600
2007/12/25 1,275 1,298 1,233 1,237 384,300
2007/12/21 1,275 1,282 1,242 1,275 697,000
2007/12/20 1,280 1,281 1,224 1,235 896,000
2007/12/19 1,334 1,334 1,284 1,290 653,800
2007/12/18 1,261 1,324 1,260 1,295 628,300
2007/12/17 1,330 1,342 1,263 1,281 1,103,100
2007/12/14 1,355 1,386 1,348 1,349 896,800
2007/12/13 1,411 1,426 1,371 1,376 807,400
2007/12/12 1,414 1,433 1,409 1,431 546,100
2007/12/11 1,428 1,464 1,419 1,454 710,300
2007/12/10 1,460 1,479 1,421 1,439 1,030,100
2007/12/07 1,496 1,516 1,470 1,490 865,000
2007/12/06 1,510 1,537 1,493 1,516 792,200
2007/12/05 1,530 1,567 1,509 1,557 464,800
2007/12/04 1,563 1,587 1,533 1,539 313,500
2007/12/03 1,599 1,618 1,578 1,593 386,200
2007/11/30 1,580 1,620 1,548 1,558 579,500
2007/11/29 1,500 1,587 1,492 1,576 570,600
2007/11/28 1,441 1,523 1,441 1,514 760,700
2007/11/27 1,425 1,463 1,405 1,461 1,038,300
2007/11/26 1,501 1,501 1,400 1,426 2,531,000
2007/11/22 1,535 1,605 1,524 1,591 730,600
2007/11/21 1,501 1,549 1,501 1,535 362,900
2007/11/20 1,501 1,528 1,476 1,522 214,300
2007/11/19 1,518 1,554 1,510 1,518 202,500
2007/11/16 1,536 1,545 1,503 1,532 434,900
2007/11/15 1,530 1,547 1,524 1,531 384,200
2007/11/14 1,502 1,536 1,501 1,523 425,200
2007/11/13 1,465 1,523 1,465 1,501 445,200
2007/11/12 1,501 1,501 1,470 1,485 422,200
2007/11/09 1,514 1,518 1,491 1,505 441,900
2007/11/08 1,508 1,526 1,499 1,514 343,200
2007/11/07 1,547 1,547 1,522 1,538 297,200
2007/11/06 1,475 1,556 1,475 1,538 493,200
2007/11/05 1,510 1,510 1,468 1,484 468,800
2007/11/02 1,500 1,530 1,480 1,510 610,700
2007/11/01 1,547 1,574 1,547 1,560 404,100
2007/10/31 1,508 1,555 1,481 1,545 354,700
2007/10/30 1,471 1,521 1,457 1,517 679,200
2007/10/29 1,473 1,498 1,472 1,489 376,500
2007/10/26 1,478 1,486 1,437 1,465 706,300
2007/10/25 1,488 1,511 1,480 1,508 841,200
2007/10/24 1,480 1,490 1,456 1,480 1,057,600
2007/10/23 1,359 1,417 1,350 1,414 561,700
2007/10/22 1,345 1,367 1,327 1,358 718,600
2007/10/19 1,386 1,393 1,362 1,380 306,100
2007/10/18 1,381 1,414 1,381 1,399 631,400
2007/10/17 1,401 1,416 1,369 1,385 711,700
2007/10/16 1,446 1,446 1,400 1,401 766,300
2007/10/15 1,423 1,447 1,423 1,443 559,100
2007/10/12 1,415 1,435 1,403 1,422 728,400
2007/10/11 1,464 1,465 1,407 1,444 1,010,800
2007/10/10 1,429 1,504 1,400 1,466 1,491,900
2007/10/09 1,385 1,437 1,385 1,412 883,100
2007/10/05 1,370 1,407 1,362 1,384 710,700
2007/10/04 1,382 1,398 1,344 1,355 1,352,400
2007/10/03 1,430 1,440 1,403 1,422 1,042,200
2007/10/02 1,451 1,469 1,430 1,444 715,900
2007/10/01 1,459 1,490 1,437 1,456 374,000
2007/09/28 1,464 1,518 1,438 1,457 909,300
2007/09/27 1,420 1,430 1,361 1,424 1,270,400
2007/09/26 1,370 1,455 1,361 1,440 1,160,200
2007/09/25 1,366 1,380 1,330 1,369 632,800
2007/09/21 1,352 1,397 1,352 1,386 522,900
2007/09/20 1,418 1,426 1,385 1,397 936,100
2007/09/19 1,439 1,470 1,402 1,417 709,100
2007/09/18 1,470 1,483 1,425 1,435 1,078,300
2007/09/14 1,453 1,508 1,453 1,489 924,300
2007/09/13 1,501 1,501 1,435 1,452 1,311,300
2007/09/12 1,466 1,515 1,457 1,494 703,700
2007/09/11 1,436 1,473 1,429 1,463 531,400
2007/09/10 1,418 1,455 1,418 1,441 358,000
2007/09/07 1,453 1,475 1,431 1,455 699,300
2007/09/06 1,464 1,503 1,441 1,493 508,100
2007/09/05 1,509 1,510 1,473 1,486 583,900
2007/09/04 1,511 1,517 1,501 1,508 259,800
2007/09/03 1,527 1,535 1,507 1,514 249,700
2007/08/31 1,522 1,526 1,500 1,526 624,200
2007/08/30 1,569 1,599 1,536 1,552 302,400
2007/08/29 1,541 1,568 1,532 1,561 292,300
2007/08/28 1,600 1,605 1,560 1,578 472,100
2007/08/27 1,636 1,642 1,614 1,617 329,100
2007/08/24 1,648 1,656 1,622 1,633 558,000
2007/08/23 1,642 1,666 1,633 1,645 603,500
2007/08/22 1,665 1,671 1,623 1,639 938,600
2007/08/21 1,653 1,694 1,640 1,659 993,400
2007/08/20 1,740 1,787 1,692 1,713 894,700
2007/08/17 1,645 1,692 1,615 1,661 646,300
2007/08/16 1,674 1,674 1,622 1,659 736,100
2007/08/15 1,679 1,679 1,648 1,673 414,800
2007/08/14 1,728 1,728 1,664 1,685 566,800
2007/08/13 1,781 1,782 1,666 1,704 1,080,200
2007/08/10 1,700 1,847 1,700 1,826 963,400
2007/08/09 1,731 1,849 1,727 1,766 1,920,300
2007/08/08 1,649 1,747 1,640 1,730 1,013,500
2007/08/07 1,710 1,713 1,634 1,650 881,200
2007/08/06 1,729 1,734 1,661 1,680 1,206,600
2007/08/03 1,820 1,820 1,722 1,764 1,108,300
2007/08/02 1,843 1,857 1,781 1,820 875,100
2007/08/01 1,901 1,902 1,820 1,843 1,102,300
2007/07/31 1,960 1,960 1,907 1,932 1,045,300
2007/07/30 1,897 1,998 1,873 1,940 1,218,800
2007/07/27 1,896 1,945 1,869 1,896 1,292,600
2007/07/26 1,863 1,936 1,853 1,896 976,700
2007/07/25 1,869 1,940 1,839 1,853 1,288,900
2007/07/24 1,880 1,893 1,806 1,877 1,342,000
2007/07/23 1,943 1,944 1,893 1,900 437,400
2007/07/20 1,970 1,973 1,925 1,935 542,000
2007/07/19 1,981 1,994 1,960 1,966 386,200
2007/07/18 2,010 2,010 1,955 1,961 779,300
2007/07/17 2,030 2,030 2,010 2,010 231,600
2007/07/13 2,035 2,040 2,015 2,025 274,200
2007/07/12 2,030 2,040 2,015 2,030 390,400
2007/07/11 2,030 2,030 2,010 2,020 268,100
2007/07/10 2,020 2,030 2,015 2,030 151,000
2007/07/09 2,030 2,040 2,010 2,020 410,100
2007/07/06 2,030 2,040 2,025 2,030 185,500
2007/07/05 2,055 2,055 2,025 2,035 194,300
2007/07/04 2,060 2,060 2,045 2,050 163,700
2007/07/03 2,080 2,085 2,050 2,065 228,000
2007/07/02 2,110 2,110 2,080 2,090 130,700
2007/06/29 2,090 2,105 2,055 2,095 594,000
2007/06/28 2,070 2,090 2,055 2,085 228,800
2007/06/27 2,040 2,060 2,020 2,055 162,600
2007/06/26 2,060 2,065 2,015 2,035 236,700
2007/06/25 2,055 2,090 2,055 2,055 240,300
2007/06/22 2,095 2,115 2,035 2,055 503,000
2007/06/21 2,115 2,140 2,100 2,115 372,500
2007/06/20 2,075 2,125 2,070 2,120 309,200
2007/06/19 2,085 2,095 2,050 2,060 201,200
2007/06/18 2,070 2,110 2,040 2,085 451,500
2007/06/15 2,050 2,105 2,040 2,100 491,100
2007/06/14 2,040 2,050 2,020 2,045 201,600
2007/06/13 2,005 2,020 2,000 2,020 208,900
2007/06/12 2,020 2,040 2,015 2,025 242,900
2007/06/11 2,025 2,055 2,025 2,035 445,000
2007/06/08 2,025 2,030 2,005 2,025 435,000
2007/06/07 2,035 2,060 2,020 2,035 616,800
2007/06/06 2,010 2,050 2,005 2,045 335,000
2007/06/05 2,020 2,030 1,995 2,005 402,700
2007/06/04 2,065 2,065 2,030 2,035 251,000
2007/06/01 2,070 2,070 2,040 2,045 211,400
2007/05/31 2,070 2,090 2,050 2,080 291,700
2007/05/30 2,050 2,090 2,040 2,070 410,800
2007/05/29 2,020 2,060 2,020 2,050 166,400
2007/05/28 2,025 2,040 2,010 2,025 147,700
2007/05/25 2,020 2,030 1,993 2,020 285,500
2007/05/24 2,050 2,050 2,015 2,030 195,400
2007/05/23 2,050 2,050 2,040 2,050 146,500
2007/05/22 2,045 2,050 2,015 2,045 215,300
2007/05/21 2,005 2,045 2,000 2,040 219,000
2007/05/18 2,050 2,050 1,991 1,999 504,200
2007/05/17 2,030 2,050 2,030 2,045 147,300
2007/05/16 2,025 2,030 2,015 2,025 135,500
2007/05/15 2,025 2,035 2,015 2,025 142,900
2007/05/14 2,050 2,055 2,025 2,030 122,600
2007/05/11 2,055 2,055 2,030 2,045 370,800
2007/05/10 2,065 2,095 2,050 2,055 319,200
2007/05/09 2,060 2,100 2,060 2,065 258,800
2007/05/08 2,090 2,105 2,060 2,095 400,000
2007/05/07 2,105 2,140 2,080 2,115 461,400
2007/05/02 2,075 2,095 2,040 2,055 522,400
2007/05/01 2,130 2,145 2,070 2,085 556,000
2007/04/27 2,150 2,170 2,135 2,160 355,000
2007/04/26 2,115 2,145 2,090 2,120 446,900
2007/04/25 2,150 2,155 2,120 2,125 151,600
2007/04/24 2,100 2,160 2,095 2,150 418,200
2007/04/23 2,160 2,185 2,100 2,120 441,000
2007/04/20 2,220 2,220 2,150 2,160 456,900
2007/04/19 2,200 2,205 2,165 2,180 353,100
2007/04/18 2,225 2,235 2,210 2,225 470,800
2007/04/17 2,200 2,240 2,195 2,225 494,800
2007/04/16 2,190 2,215 2,185 2,195 439,200
2007/04/13 2,190 2,190 2,135 2,155 344,300
2007/04/12 2,150 2,195 2,130 2,190 428,900
2007/04/11 2,135 2,140 2,100 2,135 671,500
2007/04/10 2,180 2,180 2,130 2,130 458,500
2007/04/09 2,150 2,185 2,140 2,180 421,700
2007/04/06 2,140 2,145 2,085 2,115 412,100
2007/04/05 2,155 2,170 2,145 2,145 330,900
2007/04/04 2,120 2,150 2,120 2,140 643,700
2007/04/03 2,090 2,165 2,075 2,115 1,125,100
2007/04/02 1,999 2,010 1,953 1,980 643,400
2007/03/30 1,990 2,005 1,985 1,990 309,700
2007/03/29 2,015 2,015 1,991 1,995 227,400
2007/03/28 2,005 2,020 2,000 2,010 123,800
2007/03/27 2,030 2,035 1,999 2,005 243,900
2007/03/26 2,070 2,075 2,035 2,045 208,000
2007/03/23 2,060 2,070 2,045 2,055 137,500
2007/03/22 2,055 2,065 2,045 2,055 157,700
2007/03/20 2,040 2,060 2,025 2,045 218,600
2007/03/19 2,000 2,025 2,000 2,010 117,100
2007/03/16 2,045 2,045 2,000 2,000 272,100
2007/03/15 2,045 2,050 2,020 2,035 229,400
2007/03/14 2,070 2,070 2,020 2,020 244,600
2007/03/13 2,100 2,110 2,070 2,070 173,300
2007/03/12 2,120 2,130 2,095 2,115 208,400
2007/03/09 2,110 2,125 2,080 2,105 383,800
2007/03/08 2,050 2,105 2,050 2,105 213,700
2007/03/07 2,095 2,105 2,065 2,075 260,900
2007/03/06 2,045 2,090 2,040 2,090 389,900
2007/03/05 2,070 2,090 2,045 2,045 311,200
2007/03/02 2,080 2,130 2,080 2,120 226,400
2007/03/01 2,125 2,125 2,075 2,095 316,600
2007/02/28 2,070 2,130 2,045 2,120 337,500
2007/02/27 2,160 2,175 2,140 2,165 348,700
2007/02/26 2,245 2,245 2,190 2,215 391,900
2007/02/23 2,195 2,245 2,180 2,245 459,800
2007/02/22 2,150 2,170 2,130 2,165 207,700
2007/02/21 2,155 2,155 2,110 2,125 177,900
2007/02/20 2,125 2,155 2,125 2,150 155,400
2007/02/19 2,125 2,145 2,120 2,130 170,500
2007/02/16 2,145 2,155 2,125 2,155 176,000
2007/02/15 2,085 2,140 2,085 2,135 520,300
2007/02/14 2,110 2,130 2,080 2,085 505,100
2007/02/13 2,145 2,145 2,120 2,120 169,700
2007/02/09 2,130 2,150 2,110 2,145 338,400
2007/02/08 2,115 2,115 2,095 2,100 220,700
2007/02/07 2,130 2,130 2,090 2,095 221,100
2007/02/06 2,130 2,155 2,120 2,135 283,300
2007/02/05 2,130 2,130 2,095 2,105 243,100
2007/02/02 2,095 2,115 2,090 2,105 150,600
2007/02/01 2,105 2,115 2,080 2,095 197,900
2007/01/31 2,130 2,135 2,080 2,095 389,000
2007/01/30 2,145 2,150 2,130 2,130 236,200
2007/01/29 2,140 2,175 2,125 2,145 265,400
2007/01/26 2,165 2,180 2,125 2,140 228,400
2007/01/25 2,225 2,225 2,160 2,160 162,200
2007/01/24 2,215 2,250 2,205 2,210 130,600
2007/01/23 2,155 2,250 2,150 2,235 399,200
2007/01/22 2,150 2,165 2,130 2,160 222,500
2007/01/19 2,170 2,170 2,150 2,150 148,100
2007/01/18 2,160 2,175 2,145 2,155 232,200
2007/01/17 2,150 2,170 2,150 2,170 116,000
2007/01/16 2,185 2,200 2,150 2,165 146,100
2007/01/15 2,165 2,220 2,160 2,195 99,800
2007/01/12 2,145 2,165 2,135 2,140 97,400
2007/01/11 2,165 2,170 2,135 2,135 134,500
2007/01/10 2,195 2,195 2,155 2,160 173,000
2007/01/09 2,205 2,220 2,180 2,200 139,000
2007/01/05 2,275 2,275 2,205 2,215 132,500
2007/01/04 2,275 2,275 2,265 2,270 39,000

このページの先頭へ