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 |
---|---|---|---|---|---|
2009/12/30 | 819 | 826 | 815 | 817 | 218,300 |
2009/12/29 | 815 | 820 | 809 | 815 | 244,900 |
2009/12/28 | 810 | 820 | 809 | 814 | 340,800 |
2009/12/25 | 814 | 821 | 813 | 817 | 385,200 |
2009/12/24 | 795 | 815 | 792 | 810 | 698,600 |
2009/12/22 | 816 | 819 | 781 | 788 | 764,500 |
2009/12/21 | 785 | 842 | 777 | 813 | 1,030,200 |
2009/12/18 | 755 | 757 | 744 | 749 | 195,300 |
2009/12/17 | 749 | 762 | 746 | 757 | 219,900 |
2009/12/16 | 743 | 768 | 740 | 746 | 240,300 |
2009/12/15 | 740 | 748 | 738 | 743 | 122,100 |
2009/12/14 | 760 | 762 | 737 | 744 | 221,200 |
2009/12/11 | 741 | 752 | 731 | 750 | 270,600 |
2009/12/10 | 755 | 760 | 728 | 731 | 329,700 |
2009/12/09 | 770 | 774 | 758 | 765 | 186,300 |
2009/12/08 | 770 | 782 | 770 | 771 | 283,300 |
2009/12/07 | 790 | 791 | 765 | 770 | 334,000 |
2009/12/04 | 790 | 790 | 780 | 785 | 209,000 |
2009/12/03 | 786 | 790 | 778 | 784 | 191,100 |
2009/12/02 | 790 | 791 | 777 | 784 | 207,700 |
2009/12/01 | 777 | 800 | 775 | 788 | 327,300 |
2009/11/30 | 744 | 792 | 744 | 792 | 413,500 |
2009/11/27 | 779 | 786 | 758 | 764 | 307,900 |
2009/11/26 | 790 | 822 | 781 | 795 | 499,300 |
2009/11/25 | 780 | 780 | 769 | 780 | 434,500 |
2009/11/24 | 824 | 825 | 786 | 793 | 369,200 |
2009/11/20 | 812 | 840 | 812 | 826 | 230,500 |
2009/11/19 | 818 | 826 | 807 | 822 | 326,300 |
2009/11/18 | 803 | 819 | 796 | 818 | 501,600 |
2009/11/17 | 846 | 850 | 808 | 813 | 509,800 |
2009/11/16 | 852 | 857 | 835 | 845 | 465,800 |
2009/11/13 | 847 | 854 | 843 | 851 | 312,700 |
2009/11/12 | 875 | 875 | 845 | 855 | 481,800 |
2009/11/11 | 899 | 900 | 877 | 885 | 321,900 |
2009/11/10 | 906 | 907 | 893 | 899 | 316,900 |
2009/11/09 | 910 | 910 | 896 | 901 | 228,500 |
2009/11/06 | 910 | 912 | 904 | 910 | 172,200 |
2009/11/05 | 915 | 915 | 902 | 910 | 212,300 |
2009/11/04 | 910 | 918 | 910 | 915 | 131,800 |
2009/11/02 | 910 | 923 | 903 | 920 | 225,600 |
2009/10/30 | 910 | 917 | 907 | 911 | 259,100 |
2009/10/29 | 915 | 915 | 907 | 914 | 463,000 |
2009/10/28 | 911 | 915 | 907 | 915 | 204,200 |
2009/10/27 | 911 | 915 | 903 | 908 | 326,300 |
2009/10/26 | 906 | 923 | 906 | 916 | 151,800 |
2009/10/23 | 913 | 920 | 909 | 916 | 216,300 |
2009/10/22 | 918 | 919 | 909 | 915 | 257,400 |
2009/10/21 | 920 | 930 | 920 | 924 | 190,100 |
2009/10/20 | 915 | 930 | 915 | 930 | 329,000 |
2009/10/19 | 905 | 915 | 895 | 915 | 339,500 |
2009/10/16 | 911 | 920 | 911 | 915 | 213,100 |
2009/10/15 | 920 | 927 | 909 | 917 | 283,000 |
2009/10/14 | 933 | 934 | 912 | 918 | 294,500 |
2009/10/13 | 946 | 953 | 912 | 923 | 434,500 |
2009/10/09 | 940 | 950 | 931 | 940 | 384,200 |
2009/10/08 | 937 | 940 | 918 | 928 | 531,900 |
2009/10/07 | 915 | 943 | 912 | 937 | 611,600 |
2009/10/06 | 915 | 915 | 890 | 911 | 395,400 |
2009/10/05 | 911 | 926 | 902 | 910 | 285,900 |
2009/10/02 | 903 | 917 | 893 | 910 | 476,500 |
2009/10/01 | 941 | 943 | 921 | 933 | 372,300 |
2009/09/30 | 919 | 946 | 909 | 943 | 620,800 |
2009/09/29 | 940 | 940 | 902 | 912 | 565,800 |
2009/09/28 | 945 | 959 | 928 | 933 | 1,656,700 |
2009/09/25 | 905 | 947 | 895 | 941 | 1,636,400 |
2009/09/24 | 859 | 889 | 858 | 882 | 584,500 |
2009/09/18 | 875 | 875 | 855 | 869 | 284,900 |
2009/09/17 | 853 | 885 | 853 | 873 | 671,500 |
2009/09/16 | 868 | 868 | 843 | 845 | 410,100 |
2009/09/15 | 866 | 868 | 856 | 860 | 369,000 |
2009/09/14 | 862 | 868 | 856 | 860 | 426,500 |
2009/09/11 | 884 | 884 | 856 | 860 | 436,200 |
2009/09/10 | 855 | 875 | 855 | 874 | 296,600 |
2009/09/09 | 870 | 875 | 855 | 860 | 419,700 |
2009/09/08 | 860 | 898 | 831 | 877 | 1,413,600 |
2009/09/07 | 890 | 893 | 876 | 878 | 371,600 |
2009/09/04 | 923 | 923 | 898 | 905 | 340,600 |
2009/09/03 | 920 | 936 | 919 | 921 | 335,100 |
2009/09/02 | 927 | 933 | 917 | 927 | 502,200 |
2009/09/01 | 939 | 940 | 927 | 935 | 369,500 |
2009/08/31 | 958 | 968 | 910 | 931 | 1,134,300 |
2009/08/28 | 950 | 958 | 941 | 948 | 1,010,100 |
2009/08/27 | 945 | 956 | 936 | 940 | 753,300 |
2009/08/26 | 928 | 948 | 926 | 943 | 505,600 |
2009/08/25 | 934 | 942 | 920 | 923 | 702,100 |
2009/08/24 | 956 | 965 | 936 | 944 | 694,500 |
2009/08/21 | 943 | 960 | 929 | 939 | 1,623,200 |
2009/08/20 | 890 | 904 | 861 | 901 | 1,058,800 |
2009/08/19 | 920 | 921 | 880 | 884 | 866,600 |
2009/08/18 | 930 | 943 | 904 | 915 | 645,300 |
2009/08/17 | 950 | 962 | 940 | 940 | 492,400 |
2009/08/14 | 957 | 965 | 944 | 949 | 540,900 |
2009/08/13 | 970 | 973 | 953 | 955 | 385,300 |
2009/08/12 | 968 | 986 | 967 | 969 | 238,600 |
2009/08/11 | 971 | 978 | 960 | 971 | 231,300 |
2009/08/10 | 983 | 983 | 970 | 970 | 298,900 |
2009/08/07 | 985 | 985 | 955 | 961 | 531,400 |
2009/08/06 | 988 | 1,016 | 971 | 984 | 1,050,300 |
2009/08/05 | 972 | 993 | 964 | 973 | 506,100 |
2009/08/04 | 969 | 973 | 955 | 958 | 391,500 |
2009/08/03 | 964 | 970 | 959 | 964 | 303,100 |
2009/07/31 | 970 | 978 | 961 | 968 | 397,300 |
2009/07/30 | 975 | 983 | 960 | 969 | 391,700 |
2009/07/29 | 989 | 1,002 | 972 | 990 | 600,400 |
2009/07/28 | 975 | 1,004 | 961 | 992 | 1,260,700 |
2009/07/27 | 930 | 956 | 928 | 950 | 672,500 |
2009/07/24 | 929 | 944 | 917 | 926 | 559,900 |
2009/07/23 | 965 | 965 | 917 | 919 | 929,400 |
2009/07/22 | 1,008 | 1,013 | 950 | 955 | 1,033,800 |
2009/07/21 | 1,003 | 1,065 | 1,003 | 1,011 | 2,142,000 |
2009/07/17 | 876 | 967 | 874 | 967 | 1,057,400 |
2009/07/16 | 894 | 894 | 857 | 867 | 418,700 |
2009/07/15 | 869 | 869 | 850 | 864 | 321,600 |
2009/07/14 | 906 | 906 | 853 | 869 | 463,600 |
2009/07/13 | 955 | 955 | 871 | 876 | 437,800 |
2009/07/10 | 926 | 945 | 902 | 928 | 303,600 |
2009/07/09 | 960 | 960 | 920 | 936 | 311,500 |
2009/07/08 | 930 | 968 | 928 | 948 | 708,800 |
2009/07/07 | 902 | 933 | 895 | 928 | 660,800 |
2009/07/06 | 905 | 905 | 885 | 896 | 350,800 |
2009/07/03 | 897 | 911 | 885 | 897 | 486,400 |
2009/07/02 | 873 | 899 | 864 | 896 | 472,500 |
2009/07/01 | 843 | 864 | 843 | 853 | 309,200 |
2009/06/30 | 860 | 860 | 838 | 849 | 277,100 |
2009/06/29 | 860 | 866 | 834 | 841 | 401,200 |
2009/06/26 | 829 | 860 | 827 | 856 | 591,800 |
2009/06/25 | 835 | 838 | 815 | 828 | 669,400 |
2009/06/24 | 860 | 874 | 838 | 844 | 528,700 |
2009/06/23 | 900 | 901 | 866 | 877 | 756,700 |
2009/06/22 | 873 | 946 | 873 | 926 | 801,800 |
2009/06/19 | 853 | 866 | 836 | 859 | 562,200 |
2009/06/18 | 858 | 869 | 851 | 863 | 544,200 |
2009/06/17 | 853 | 869 | 840 | 855 | 389,100 |
2009/06/16 | 869 | 869 | 823 | 852 | 550,100 |
2009/06/15 | 849 | 875 | 849 | 867 | 363,600 |
2009/06/12 | 850 | 857 | 847 | 851 | 196,900 |
2009/06/11 | 848 | 855 | 847 | 852 | 117,800 |
2009/06/10 | 845 | 853 | 840 | 849 | 187,300 |
2009/06/09 | 849 | 858 | 842 | 847 | 194,000 |
2009/06/08 | 848 | 850 | 834 | 839 | 298,900 |
2009/06/05 | 858 | 858 | 840 | 845 | 225,200 |
2009/06/04 | 858 | 860 | 830 | 836 | 459,800 |
2009/06/03 | 810 | 881 | 810 | 868 | 1,092,700 |
2009/06/02 | 788 | 798 | 773 | 784 | 371,800 |
2009/06/01 | 782 | 785 | 773 | 778 | 362,900 |
2009/05/29 | 792 | 797 | 772 | 776 | 365,300 |
2009/05/28 | 792 | 814 | 788 | 797 | 327,600 |
2009/05/27 | 785 | 815 | 784 | 794 | 440,600 |
2009/05/26 | 794 | 799 | 756 | 786 | 634,000 |
2009/05/25 | 786 | 796 | 778 | 794 | 515,300 |
2009/05/22 | 787 | 804 | 786 | 795 | 191,900 |
2009/05/21 | 800 | 801 | 785 | 792 | 133,700 |
2009/05/20 | 810 | 819 | 801 | 809 | 227,400 |
2009/05/19 | 810 | 822 | 803 | 810 | 202,600 |
2009/05/18 | 835 | 835 | 800 | 800 | 247,400 |
2009/05/15 | 811 | 836 | 802 | 830 | 434,900 |
2009/05/14 | 818 | 839 | 805 | 831 | 489,900 |
2009/05/13 | 787 | 825 | 787 | 820 | 519,200 |
2009/05/12 | 774 | 793 | 773 | 783 | 318,400 |
2009/05/11 | 760 | 775 | 760 | 769 | 403,700 |
2009/05/08 | 755 | 760 | 745 | 757 | 302,600 |
2009/05/07 | 778 | 778 | 755 | 758 | 406,900 |
2009/05/01 | 796 | 796 | 772 | 777 | 173,900 |
2009/04/30 | 802 | 803 | 778 | 786 | 432,100 |
2009/04/28 | 785 | 794 | 770 | 772 | 303,600 |
2009/04/27 | 800 | 806 | 785 | 789 | 281,600 |
2009/04/24 | 776 | 802 | 771 | 783 | 914,500 |
2009/04/23 | 705 | 769 | 703 | 757 | 1,624,200 |
2009/04/22 | 705 | 708 | 682 | 689 | 526,900 |
2009/04/21 | 724 | 724 | 703 | 707 | 399,800 |
2009/04/20 | 727 | 731 | 721 | 727 | 100,100 |
2009/04/17 | 739 | 744 | 717 | 719 | 249,600 |
2009/04/16 | 746 | 747 | 724 | 729 | 189,100 |
2009/04/15 | 718 | 743 | 717 | 736 | 239,700 |
2009/04/14 | 726 | 737 | 710 | 730 | 262,800 |
2009/04/13 | 747 | 753 | 727 | 734 | 228,100 |
2009/04/10 | 748 | 756 | 743 | 751 | 323,400 |
2009/04/09 | 741 | 756 | 722 | 744 | 493,500 |
2009/04/08 | 708 | 747 | 707 | 739 | 449,300 |
2009/04/07 | 739 | 739 | 699 | 703 | 472,900 |
2009/04/06 | 774 | 788 | 722 | 731 | 954,000 |
2009/04/03 | 745 | 773 | 742 | 770 | 1,005,900 |
2009/04/02 | 748 | 757 | 718 | 735 | 1,004,600 |
2009/04/01 | 706 | 732 | 681 | 728 | 895,100 |
2009/03/31 | 688 | 711 | 670 | 700 | 714,800 |
2009/03/30 | 687 | 723 | 659 | 668 | 589,600 |
2009/03/27 | 660 | 691 | 660 | 677 | 376,900 |
2009/03/26 | 655 | 663 | 643 | 656 | 221,000 |
2009/03/25 | 643 | 659 | 629 | 640 | 430,800 |
2009/03/24 | 656 | 656 | 641 | 646 | 453,100 |
2009/03/23 | 584 | 630 | 583 | 626 | 1,156,800 |
2009/03/19 | 593 | 594 | 565 | 574 | 937,800 |
2009/03/18 | 613 | 617 | 587 | 590 | 734,600 |
2009/03/17 | 619 | 619 | 608 | 609 | 465,200 |
2009/03/16 | 605 | 620 | 605 | 611 | 445,900 |
2009/03/13 | 593 | 609 | 591 | 602 | 526,600 |
2009/03/12 | 629 | 635 | 612 | 612 | 323,900 |
2009/03/11 | 670 | 675 | 627 | 628 | 437,500 |
2009/03/10 | 651 | 677 | 649 | 660 | 391,400 |
2009/03/09 | 659 | 686 | 654 | 661 | 343,400 |
2009/03/06 | 633 | 679 | 623 | 669 | 474,500 |
2009/03/05 | 666 | 678 | 652 | 667 | 398,500 |
2009/03/04 | 616 | 661 | 610 | 656 | 608,300 |
2009/03/03 | 621 | 630 | 607 | 610 | 750,800 |
2009/03/02 | 662 | 668 | 636 | 653 | 509,500 |
2009/02/27 | 692 | 735 | 683 | 722 | 237,100 |
2009/02/26 | 675 | 709 | 674 | 683 | 385,100 |
2009/02/25 | 730 | 745 | 658 | 675 | 517,200 |
2009/02/24 | 730 | 756 | 723 | 735 | 197,700 |
2009/02/23 | 770 | 771 | 732 | 742 | 392,200 |
2009/02/20 | 823 | 825 | 777 | 779 | 274,400 |
2009/02/19 | 816 | 821 | 805 | 813 | 234,600 |
2009/02/18 | 810 | 821 | 808 | 821 | 178,500 |
2009/02/17 | 832 | 832 | 811 | 815 | 102,900 |
2009/02/16 | 836 | 843 | 834 | 839 | 165,500 |
2009/02/13 | 842 | 847 | 827 | 832 | 336,900 |
2009/02/12 | 848 | 849 | 825 | 832 | 134,900 |
2009/02/10 | 823 | 848 | 823 | 838 | 380,200 |
2009/02/09 | 882 | 894 | 820 | 821 | 275,500 |
2009/02/06 | 887 | 887 | 864 | 872 | 184,100 |
2009/02/05 | 919 | 920 | 864 | 867 | 310,200 |
2009/02/04 | 890 | 902 | 873 | 902 | 230,600 |
2009/02/03 | 888 | 895 | 862 | 862 | 238,500 |
2009/02/02 | 900 | 902 | 874 | 888 | 201,400 |
2009/01/30 | 874 | 895 | 874 | 890 | 135,100 |
2009/01/29 | 907 | 907 | 871 | 884 | 300,100 |
2009/01/28 | 898 | 910 | 876 | 897 | 357,400 |
2009/01/27 | 947 | 947 | 901 | 908 | 293,200 |
2009/01/26 | 925 | 955 | 912 | 927 | 398,400 |
2009/01/23 | 871 | 932 | 864 | 926 | 1,215,500 |
2009/01/22 | 855 | 863 | 841 | 861 | 383,800 |
2009/01/21 | 850 | 871 | 842 | 854 | 424,400 |
2009/01/20 | 871 | 876 | 863 | 863 | 238,400 |
2009/01/19 | 872 | 874 | 854 | 867 | 258,300 |
2009/01/16 | 850 | 865 | 835 | 853 | 457,100 |
2009/01/15 | 837 | 885 | 829 | 856 | 875,400 |
2009/01/14 | 843 | 843 | 818 | 834 | 241,900 |
2009/01/13 | 830 | 844 | 816 | 833 | 370,300 |
2009/01/09 | 820 | 841 | 820 | 835 | 534,600 |
2009/01/08 | 818 | 829 | 817 | 827 | 490,100 |
2009/01/07 | 839 | 839 | 815 | 820 | 760,900 |
2009/01/06 | 838 | 838 | 818 | 820 | 465,400 |
2009/01/05 | 835 | 838 | 828 | 831 | 211,200 |