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 |
---|---|---|---|---|---|
2011/12/30 | 594 | 595 | 587 | 595 | 43,500 |
2011/12/29 | 584 | 586 | 580 | 584 | 33,300 |
2011/12/28 | 587 | 589 | 581 | 584 | 35,100 |
2011/12/27 | 584 | 595 | 582 | 588 | 58,900 |
2011/12/26 | 608 | 608 | 584 | 584 | 64,600 |
2011/12/22 | 587 | 590 | 584 | 588 | 64,600 |
2011/12/21 | 581 | 587 | 581 | 587 | 55,800 |
2011/12/20 | 568 | 578 | 567 | 576 | 37,900 |
2011/12/19 | 584 | 586 | 568 | 569 | 94,700 |
2011/12/16 | 600 | 600 | 583 | 587 | 45,900 |
2011/12/15 | 596 | 600 | 590 | 591 | 35,000 |
2011/12/14 | 598 | 602 | 593 | 600 | 37,800 |
2011/12/13 | 594 | 601 | 590 | 598 | 42,000 |
2011/12/12 | 597 | 604 | 593 | 601 | 70,100 |
2011/12/09 | 581 | 589 | 581 | 585 | 87,900 |
2011/12/08 | 597 | 597 | 583 | 596 | 60,800 |
2011/12/07 | 595 | 598 | 587 | 596 | 81,000 |
2011/12/06 | 605 | 605 | 587 | 587 | 42,500 |
2011/12/05 | 598 | 608 | 595 | 607 | 79,900 |
2011/12/02 | 588 | 592 | 585 | 589 | 44,600 |
2011/12/01 | 589 | 589 | 583 | 586 | 49,500 |
2011/11/30 | 578 | 583 | 572 | 583 | 57,700 |
2011/11/29 | 562 | 580 | 558 | 578 | 62,200 |
2011/11/28 | 555 | 563 | 555 | 559 | 51,000 |
2011/11/25 | 558 | 561 | 555 | 555 | 41,400 |
2011/11/24 | 569 | 569 | 558 | 558 | 54,200 |
2011/11/22 | 574 | 575 | 565 | 573 | 57,400 |
2011/11/21 | 580 | 584 | 573 | 576 | 35,600 |
2011/11/18 | 581 | 586 | 576 | 579 | 71,800 |
2011/11/17 | 578 | 586 | 577 | 584 | 66,000 |
2011/11/16 | 585 | 585 | 575 | 577 | 50,400 |
2011/11/15 | 575 | 581 | 575 | 580 | 22,800 |
2011/11/14 | 583 | 583 | 576 | 579 | 19,100 |
2011/11/11 | 581 | 582 | 570 | 575 | 36,700 |
2011/11/10 | 575 | 577 | 564 | 573 | 67,800 |
2011/11/09 | 581 | 585 | 578 | 584 | 69,100 |
2011/11/08 | 581 | 584 | 576 | 580 | 58,500 |
2011/11/07 | 584 | 586 | 580 | 586 | 63,300 |
2011/11/04 | 605 | 605 | 586 | 589 | 67,400 |
2011/11/02 | 591 | 599 | 587 | 595 | 113,300 |
2011/11/01 | 601 | 602 | 590 | 591 | 54,200 |
2011/10/31 | 613 | 618 | 610 | 610 | 74,700 |
2011/10/28 | 605 | 610 | 603 | 610 | 82,000 |
2011/10/27 | 588 | 595 | 585 | 595 | 70,200 |
2011/10/26 | 580 | 590 | 575 | 585 | 57,600 |
2011/10/25 | 599 | 599 | 581 | 583 | 67,100 |
2011/10/24 | 594 | 599 | 591 | 598 | 70,400 |
2011/10/21 | 584 | 588 | 580 | 584 | 47,700 |
2011/10/20 | 580 | 585 | 578 | 584 | 44,800 |
2011/10/19 | 588 | 595 | 575 | 580 | 152,700 |
2011/10/18 | 602 | 605 | 583 | 590 | 155,600 |
2011/10/17 | 590 | 604 | 590 | 601 | 132,400 |
2011/10/14 | 581 | 592 | 580 | 589 | 118,800 |
2011/10/13 | 588 | 589 | 583 | 586 | 75,800 |
2011/10/12 | 587 | 588 | 578 | 579 | 74,400 |
2011/10/11 | 590 | 590 | 576 | 586 | 120,900 |
2011/10/07 | 583 | 597 | 578 | 580 | 101,200 |
2011/10/06 | 559 | 588 | 559 | 586 | 136,000 |
2011/10/05 | 590 | 594 | 561 | 564 | 283,500 |
2011/10/04 | 601 | 605 | 593 | 595 | 165,500 |
2011/10/03 | 615 | 618 | 608 | 613 | 140,000 |
2011/09/30 | 635 | 635 | 620 | 624 | 205,600 |
2011/09/29 | 630 | 635 | 627 | 633 | 162,000 |
2011/09/28 | 624 | 638 | 619 | 624 | 195,900 |
2011/09/27 | 620 | 624 | 616 | 624 | 152,000 |
2011/09/26 | 626 | 629 | 609 | 614 | 118,300 |
2011/09/22 | 621 | 628 | 617 | 625 | 126,300 |
2011/09/21 | 627 | 629 | 621 | 625 | 131,200 |
2011/09/20 | 630 | 635 | 624 | 626 | 125,000 |
2011/09/16 | 630 | 649 | 630 | 649 | 210,200 |
2011/09/15 | 628 | 639 | 627 | 632 | 166,200 |
2011/09/14 | 635 | 646 | 626 | 628 | 126,400 |
2011/09/13 | 636 | 640 | 630 | 633 | 187,700 |
2011/09/12 | 635 | 640 | 631 | 635 | 257,300 |
2011/09/09 | 643 | 653 | 638 | 645 | 356,800 |
2011/09/08 | 639 | 645 | 638 | 643 | 215,600 |
2011/09/07 | 639 | 647 | 635 | 638 | 233,400 |
2011/09/06 | 653 | 655 | 639 | 643 | 113,300 |
2011/09/05 | 650 | 651 | 643 | 648 | 123,700 |
2011/09/02 | 658 | 664 | 654 | 659 | 100,300 |
2011/09/01 | 677 | 679 | 666 | 669 | 121,700 |
2011/08/31 | 669 | 674 | 661 | 672 | 71,100 |
2011/08/30 | 669 | 669 | 663 | 667 | 78,200 |
2011/08/29 | 660 | 669 | 653 | 664 | 76,400 |
2011/08/26 | 652 | 663 | 652 | 657 | 102,800 |
2011/08/25 | 657 | 661 | 651 | 655 | 166,800 |
2011/08/24 | 650 | 663 | 644 | 655 | 310,500 |
2011/08/23 | 625 | 647 | 622 | 643 | 344,500 |
2011/08/22 | 635 | 647 | 624 | 624 | 523,000 |
2011/08/19 | 656 | 666 | 654 | 661 | 117,500 |
2011/08/18 | 669 | 672 | 661 | 666 | 98,900 |
2011/08/17 | 665 | 675 | 662 | 669 | 129,300 |
2011/08/16 | 683 | 686 | 676 | 684 | 117,500 |
2011/08/15 | 677 | 685 | 670 | 683 | 151,100 |
2011/08/12 | 679 | 679 | 666 | 676 | 73,400 |
2011/08/11 | 658 | 673 | 654 | 670 | 196,500 |
2011/08/10 | 663 | 671 | 658 | 666 | 115,400 |
2011/08/09 | 640 | 653 | 632 | 653 | 197,300 |
2011/08/08 | 660 | 664 | 654 | 655 | 119,900 |
2011/08/05 | 660 | 669 | 658 | 665 | 165,100 |
2011/08/04 | 670 | 678 | 666 | 675 | 128,100 |
2011/08/03 | 673 | 674 | 667 | 670 | 115,900 |
2011/08/02 | 685 | 685 | 674 | 680 | 91,200 |
2011/08/01 | 672 | 684 | 671 | 682 | 68,600 |
2011/07/29 | 682 | 687 | 673 | 674 | 133,100 |
2011/07/28 | 697 | 697 | 683 | 691 | 117,900 |
2011/07/27 | 689 | 689 | 683 | 687 | 62,800 |
2011/07/26 | 692 | 694 | 688 | 692 | 73,500 |
2011/07/25 | 695 | 695 | 688 | 691 | 96,300 |
2011/07/22 | 692 | 695 | 689 | 695 | 62,000 |
2011/07/21 | 694 | 694 | 687 | 692 | 66,800 |
2011/07/20 | 696 | 697 | 688 | 692 | 104,800 |
2011/07/19 | 690 | 694 | 688 | 693 | 84,700 |
2011/07/15 | 684 | 695 | 684 | 694 | 86,200 |
2011/07/14 | 687 | 690 | 682 | 687 | 75,200 |
2011/07/13 | 684 | 694 | 684 | 691 | 80,300 |
2011/07/12 | 690 | 693 | 677 | 688 | 136,800 |
2011/07/11 | 683 | 692 | 683 | 692 | 61,300 |
2011/07/08 | 682 | 688 | 680 | 684 | 80,400 |
2011/07/07 | 680 | 681 | 673 | 679 | 64,700 |
2011/07/06 | 676 | 679 | 671 | 679 | 78,900 |
2011/07/05 | 670 | 680 | 668 | 676 | 137,800 |
2011/07/04 | 660 | 669 | 660 | 666 | 95,900 |
2011/07/01 | 665 | 669 | 657 | 658 | 122,900 |
2011/06/30 | 665 | 665 | 656 | 664 | 106,300 |
2011/06/29 | 650 | 666 | 647 | 661 | 155,900 |
2011/06/28 | 629 | 649 | 629 | 648 | 175,900 |
2011/06/27 | 625 | 632 | 623 | 625 | 120,500 |
2011/06/24 | 626 | 632 | 626 | 631 | 95,900 |
2011/06/23 | 625 | 629 | 623 | 625 | 75,700 |
2011/06/22 | 624 | 629 | 624 | 625 | 137,900 |
2011/06/21 | 625 | 628 | 619 | 628 | 51,800 |
2011/06/20 | 620 | 627 | 620 | 621 | 50,000 |
2011/06/17 | 632 | 632 | 617 | 618 | 90,500 |
2011/06/16 | 633 | 639 | 628 | 628 | 90,800 |
2011/06/15 | 634 | 639 | 631 | 638 | 107,000 |
2011/06/14 | 629 | 638 | 627 | 632 | 104,000 |
2011/06/13 | 634 | 637 | 622 | 625 | 144,000 |
2011/06/10 | 643 | 644 | 629 | 633 | 159,100 |
2011/06/09 | 633 | 637 | 631 | 636 | 39,400 |
2011/06/08 | 631 | 639 | 625 | 627 | 138,700 |
2011/06/07 | 636 | 639 | 630 | 634 | 139,800 |
2011/06/06 | 646 | 654 | 634 | 637 | 119,700 |
2011/06/03 | 664 | 664 | 649 | 651 | 157,400 |
2011/06/02 | 655 | 657 | 652 | 655 | 80,400 |
2011/06/01 | 663 | 665 | 658 | 662 | 129,500 |
2011/05/31 | 663 | 670 | 658 | 663 | 105,100 |
2011/05/30 | 661 | 664 | 655 | 663 | 68,600 |
2011/05/27 | 667 | 667 | 659 | 661 | 77,200 |
2011/05/26 | 653 | 670 | 653 | 667 | 109,500 |
2011/05/25 | 651 | 655 | 650 | 653 | 60,000 |
2011/05/24 | 650 | 657 | 650 | 653 | 99,000 |
2011/05/23 | 662 | 664 | 650 | 652 | 137,100 |
2011/05/20 | 675 | 679 | 669 | 669 | 123,500 |
2011/05/19 | 687 | 687 | 677 | 679 | 59,600 |
2011/05/18 | 674 | 685 | 671 | 680 | 160,700 |
2011/05/17 | 680 | 680 | 668 | 674 | 115,700 |
2011/05/16 | 678 | 681 | 672 | 675 | 132,300 |
2011/05/13 | 686 | 686 | 672 | 680 | 150,100 |
2011/05/12 | 677 | 685 | 677 | 681 | 75,000 |
2011/05/11 | 686 | 687 | 678 | 681 | 142,800 |
2011/05/10 | 687 | 688 | 676 | 685 | 73,300 |
2011/05/09 | 693 | 693 | 682 | 687 | 202,800 |
2011/05/06 | 689 | 691 | 682 | 689 | 112,900 |
2011/05/02 | 691 | 693 | 684 | 690 | 111,300 |
2011/04/28 | 653 | 684 | 652 | 683 | 416,800 |
2011/04/27 | 659 | 665 | 650 | 653 | 282,900 |
2011/04/26 | 665 | 666 | 653 | 659 | 239,400 |
2011/04/25 | 664 | 666 | 658 | 661 | 151,700 |
2011/04/22 | 652 | 662 | 645 | 657 | 204,200 |
2011/04/21 | 655 | 659 | 642 | 652 | 515,000 |
2011/04/20 | 673 | 676 | 657 | 658 | 389,700 |
2011/04/19 | 673 | 679 | 671 | 676 | 130,600 |
2011/04/18 | 677 | 689 | 674 | 682 | 188,900 |
2011/04/15 | 688 | 696 | 682 | 685 | 180,000 |
2011/04/14 | 690 | 709 | 690 | 702 | 209,700 |
2011/04/13 | 682 | 699 | 677 | 693 | 226,600 |
2011/04/12 | 692 | 698 | 677 | 681 | 253,200 |
2011/04/11 | 705 | 713 | 697 | 706 | 259,700 |
2011/04/08 | 709 | 716 | 702 | 705 | 346,000 |
2011/04/07 | 722 | 724 | 713 | 716 | 420,000 |
2011/04/06 | 717 | 723 | 704 | 722 | 499,100 |
2011/04/05 | 720 | 725 | 706 | 717 | 519,800 |
2011/04/04 | 664 | 706 | 647 | 706 | 490,600 |
2011/04/01 | 667 | 668 | 657 | 661 | 234,300 |
2011/03/31 | 674 | 675 | 662 | 673 | 59,600 |
2011/03/30 | 660 | 671 | 654 | 671 | 85,900 |
2011/03/29 | 650 | 663 | 647 | 662 | 74,300 |
2011/03/28 | 657 | 661 | 650 | 657 | 93,900 |
2011/03/25 | 654 | 656 | 648 | 654 | 95,400 |
2011/03/24 | 650 | 653 | 645 | 645 | 118,400 |
2011/03/23 | 660 | 665 | 646 | 658 | 128,600 |
2011/03/22 | 639 | 654 | 637 | 652 | 160,400 |
2011/03/18 | 619 | 632 | 615 | 615 | 213,700 |
2011/03/17 | 584 | 625 | 573 | 613 | 302,300 |
2011/03/16 | 540 | 583 | 539 | 583 | 610,400 |
2011/03/15 | 610 | 624 | 529 | 529 | 755,300 |
2011/03/14 | 610 | 650 | 603 | 629 | 427,700 |
2011/03/11 | 721 | 724 | 710 | 710 | 288,400 |
2011/03/10 | 730 | 734 | 725 | 728 | 131,300 |
2011/03/09 | 732 | 736 | 730 | 731 | 56,900 |
2011/03/08 | 727 | 733 | 727 | 729 | 77,100 |
2011/03/07 | 735 | 735 | 727 | 728 | 107,100 |
2011/03/04 | 745 | 745 | 735 | 735 | 92,300 |
2011/03/03 | 740 | 742 | 735 | 737 | 120,100 |
2011/03/02 | 755 | 755 | 739 | 739 | 122,600 |
2011/03/01 | 747 | 759 | 744 | 756 | 217,500 |
2011/02/28 | 737 | 748 | 731 | 745 | 109,900 |
2011/02/25 | 726 | 734 | 725 | 734 | 101,400 |
2011/02/24 | 740 | 742 | 729 | 730 | 153,300 |
2011/02/23 | 742 | 749 | 741 | 742 | 110,700 |
2011/02/22 | 748 | 749 | 741 | 743 | 152,200 |
2011/02/21 | 751 | 752 | 747 | 749 | 128,700 |
2011/02/18 | 750 | 751 | 746 | 747 | 135,800 |
2011/02/17 | 751 | 752 | 745 | 750 | 206,800 |
2011/02/16 | 758 | 758 | 751 | 752 | 180,500 |
2011/02/15 | 768 | 769 | 762 | 765 | 121,000 |
2011/02/14 | 759 | 766 | 756 | 764 | 193,600 |
2011/02/10 | 752 | 758 | 747 | 753 | 114,000 |
2011/02/09 | 755 | 758 | 748 | 751 | 157,100 |
2011/02/08 | 758 | 759 | 754 | 754 | 131,800 |
2011/02/07 | 750 | 756 | 748 | 755 | 163,700 |
2011/02/04 | 750 | 752 | 744 | 746 | 144,800 |
2011/02/03 | 747 | 748 | 741 | 745 | 112,900 |
2011/02/02 | 743 | 750 | 743 | 746 | 157,300 |
2011/02/01 | 739 | 742 | 734 | 738 | 166,900 |
2011/01/31 | 750 | 750 | 735 | 736 | 314,800 |
2011/01/28 | 761 | 763 | 750 | 750 | 252,900 |
2011/01/27 | 765 | 770 | 762 | 764 | 180,000 |
2011/01/26 | 765 | 770 | 760 | 766 | 130,800 |
2011/01/25 | 760 | 770 | 759 | 763 | 254,400 |
2011/01/24 | 775 | 780 | 749 | 759 | 491,000 |
2011/01/21 | 799 | 801 | 781 | 785 | 317,300 |
2011/01/20 | 803 | 806 | 799 | 801 | 106,100 |
2011/01/19 | 802 | 807 | 801 | 807 | 85,900 |
2011/01/18 | 813 | 816 | 801 | 802 | 167,800 |
2011/01/17 | 809 | 813 | 806 | 810 | 154,000 |
2011/01/14 | 793 | 805 | 788 | 802 | 322,100 |
2011/01/13 | 789 | 793 | 784 | 789 | 238,300 |
2011/01/12 | 792 | 795 | 788 | 789 | 176,900 |
2011/01/11 | 787 | 798 | 786 | 792 | 236,900 |
2011/01/07 | 796 | 799 | 785 | 785 | 210,100 |
2011/01/06 | 797 | 802 | 786 | 792 | 332,400 |
2011/01/05 | 799 | 800 | 788 | 790 | 123,900 |
2011/01/04 | 793 | 799 | 790 | 795 | 109,800 |