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 |
---|---|---|---|---|---|
2014/12/30 | 976 | 982 | 960 | 980 | 238,300 |
2014/12/29 | 960 | 979 | 960 | 975 | 369,200 |
2014/12/26 | 948 | 952 | 942 | 950 | 162,100 |
2014/12/25 | 959 | 962 | 944 | 946 | 353,900 |
2014/12/24 | 953 | 976 | 935 | 972 | 551,600 |
2014/12/22 | 942 | 942 | 921 | 938 | 444,300 |
2014/12/19 | 940 | 942 | 911 | 927 | 604,200 |
2014/12/18 | 961 | 964 | 921 | 925 | 1,028,600 |
2014/12/17 | 1,030 | 1,049 | 940 | 955 | 1,585,400 |
2014/12/16 | 1,093 | 1,128 | 1,075 | 1,086 | 462,200 |
2014/12/15 | 1,089 | 1,099 | 1,084 | 1,090 | 120,100 |
2014/12/12 | 1,088 | 1,099 | 1,087 | 1,093 | 160,400 |
2014/12/11 | 1,066 | 1,097 | 1,066 | 1,092 | 192,300 |
2014/12/10 | 1,065 | 1,080 | 1,063 | 1,067 | 161,000 |
2014/12/09 | 1,075 | 1,089 | 1,066 | 1,083 | 196,000 |
2014/12/08 | 1,100 | 1,100 | 1,076 | 1,083 | 287,300 |
2014/12/05 | 1,110 | 1,112 | 1,094 | 1,103 | 293,500 |
2014/12/04 | 1,099 | 1,110 | 1,092 | 1,110 | 273,000 |
2014/12/03 | 1,100 | 1,107 | 1,083 | 1,090 | 201,800 |
2014/12/02 | 1,099 | 1,105 | 1,085 | 1,101 | 341,200 |
2014/12/01 | 1,078 | 1,100 | 1,078 | 1,099 | 255,100 |
2014/11/28 | 1,093 | 1,093 | 1,066 | 1,072 | 378,800 |
2014/11/27 | 1,099 | 1,108 | 1,084 | 1,087 | 397,900 |
2014/11/26 | 1,095 | 1,103 | 1,060 | 1,094 | 725,200 |
2014/11/25 | 1,070 | 1,082 | 1,059 | 1,065 | 478,000 |
2014/11/21 | 1,047 | 1,080 | 1,041 | 1,070 | 517,700 |
2014/11/20 | 1,040 | 1,045 | 1,033 | 1,044 | 245,400 |
2014/11/19 | 1,035 | 1,047 | 1,030 | 1,040 | 256,800 |
2014/11/18 | 1,003 | 1,035 | 1,003 | 1,035 | 139,000 |
2014/11/17 | 1,028 | 1,029 | 996 | 1,004 | 259,300 |
2014/11/14 | 1,042 | 1,049 | 1,017 | 1,026 | 275,800 |
2014/11/13 | 982 | 1,036 | 982 | 1,035 | 392,900 |
2014/11/12 | 984 | 994 | 976 | 981 | 311,600 |
2014/11/11 | 963 | 976 | 956 | 970 | 221,900 |
2014/11/10 | 955 | 969 | 950 | 963 | 299,600 |
2014/11/07 | 999 | 1,000 | 961 | 964 | 434,900 |
2014/11/06 | 1,019 | 1,025 | 989 | 989 | 333,400 |
2014/11/05 | 1,019 | 1,038 | 998 | 1,009 | 496,100 |
2014/11/04 | 1,010 | 1,032 | 1,004 | 1,017 | 559,300 |
2014/10/31 | 982 | 1,009 | 977 | 1,003 | 600,000 |
2014/10/30 | 980 | 1,000 | 970 | 971 | 442,600 |
2014/10/29 | 996 | 1,001 | 972 | 977 | 335,900 |
2014/10/28 | 952 | 998 | 950 | 991 | 614,400 |
2014/10/27 | 950 | 964 | 947 | 955 | 199,800 |
2014/10/24 | 922 | 952 | 914 | 947 | 483,400 |
2014/10/23 | 945 | 945 | 911 | 914 | 404,900 |
2014/10/22 | 939 | 959 | 935 | 954 | 387,800 |
2014/10/21 | 938 | 938 | 922 | 923 | 113,400 |
2014/10/20 | 926 | 943 | 924 | 935 | 220,400 |
2014/10/17 | 935 | 938 | 909 | 911 | 226,300 |
2014/10/16 | 932 | 941 | 918 | 933 | 455,700 |
2014/10/15 | 928 | 946 | 925 | 932 | 336,400 |
2014/10/14 | 907 | 938 | 906 | 917 | 278,800 |
2014/10/10 | 912 | 933 | 908 | 916 | 246,600 |
2014/10/09 | 933 | 934 | 919 | 919 | 188,000 |
2014/10/08 | 927 | 945 | 921 | 929 | 349,500 |
2014/10/07 | 936 | 953 | 934 | 936 | 481,600 |
2014/10/06 | 914 | 953 | 914 | 930 | 832,200 |
2014/10/03 | 897 | 907 | 887 | 890 | 641,100 |
2014/10/02 | 881 | 897 | 877 | 893 | 1,320,100 |
2014/10/01 | 856 | 882 | 834 | 881 | 879,100 |
2014/09/30 | 830 | 863 | 813 | 856 | 401,600 |
2014/09/29 | 840 | 840 | 829 | 837 | 100,100 |
2014/09/26 | 842 | 845 | 833 | 836 | 96,600 |
2014/09/25 | 826 | 850 | 823 | 842 | 294,000 |
2014/09/24 | 819 | 824 | 813 | 823 | 123,400 |
2014/09/22 | 814 | 819 | 808 | 815 | 42,100 |
2014/09/19 | 817 | 820 | 806 | 818 | 113,500 |
2014/09/18 | 802 | 817 | 800 | 817 | 131,100 |
2014/09/17 | 810 | 810 | 792 | 794 | 104,000 |
2014/09/16 | 804 | 810 | 800 | 807 | 96,900 |
2014/09/12 | 804 | 804 | 795 | 799 | 119,600 |
2014/09/11 | 800 | 800 | 785 | 795 | 106,200 |
2014/09/10 | 765 | 805 | 763 | 794 | 233,700 |
2014/09/09 | 790 | 794 | 768 | 769 | 190,400 |
2014/09/08 | 800 | 800 | 781 | 787 | 156,200 |
2014/09/05 | 809 | 811 | 804 | 804 | 45,800 |
2014/09/04 | 805 | 810 | 803 | 809 | 67,600 |
2014/09/03 | 813 | 814 | 804 | 808 | 87,600 |
2014/09/02 | 812 | 820 | 805 | 813 | 89,900 |
2014/09/01 | 822 | 823 | 816 | 818 | 55,900 |
2014/08/29 | 814 | 822 | 811 | 821 | 57,400 |
2014/08/28 | 815 | 817 | 808 | 817 | 53,600 |
2014/08/27 | 826 | 827 | 817 | 818 | 61,300 |
2014/08/26 | 836 | 836 | 821 | 825 | 102,200 |
2014/08/25 | 837 | 839 | 830 | 832 | 96,100 |
2014/08/22 | 836 | 840 | 834 | 837 | 81,800 |
2014/08/21 | 835 | 836 | 831 | 835 | 87,900 |
2014/08/20 | 832 | 835 | 830 | 831 | 87,700 |
2014/08/19 | 824 | 830 | 815 | 826 | 127,400 |
2014/08/18 | 829 | 830 | 821 | 823 | 158,100 |
2014/08/15 | 832 | 833 | 827 | 830 | 342,100 |
2014/08/14 | 835 | 835 | 827 | 832 | 86,600 |
2014/08/13 | 826 | 835 | 823 | 832 | 68,600 |
2014/08/12 | 827 | 836 | 826 | 826 | 80,600 |
2014/08/11 | 818 | 828 | 816 | 825 | 99,600 |
2014/08/08 | 814 | 821 | 811 | 811 | 107,500 |
2014/08/07 | 811 | 818 | 809 | 817 | 55,800 |
2014/08/06 | 810 | 815 | 808 | 808 | 89,200 |
2014/08/05 | 813 | 818 | 810 | 811 | 84,300 |
2014/08/04 | 816 | 818 | 811 | 812 | 63,700 |
2014/08/01 | 820 | 822 | 815 | 816 | 83,600 |
2014/07/31 | 830 | 830 | 823 | 825 | 61,300 |
2014/07/30 | 834 | 834 | 823 | 825 | 101,900 |
2014/07/29 | 820 | 827 | 818 | 826 | 69,800 |
2014/07/28 | 828 | 830 | 815 | 820 | 113,600 |
2014/07/25 | 826 | 829 | 821 | 825 | 89,100 |
2014/07/24 | 820 | 829 | 820 | 827 | 73,100 |
2014/07/23 | 832 | 832 | 817 | 819 | 96,800 |
2014/07/22 | 819 | 827 | 815 | 820 | 55,300 |
2014/07/18 | 825 | 825 | 812 | 814 | 73,400 |
2014/07/17 | 831 | 831 | 822 | 827 | 56,300 |
2014/07/16 | 843 | 843 | 830 | 832 | 68,500 |
2014/07/15 | 831 | 845 | 831 | 844 | 104,700 |
2014/07/14 | 821 | 830 | 820 | 829 | 98,900 |
2014/07/11 | 826 | 830 | 820 | 822 | 127,900 |
2014/07/10 | 840 | 845 | 832 | 832 | 92,000 |
2014/07/09 | 845 | 847 | 835 | 837 | 169,500 |
2014/07/08 | 864 | 865 | 851 | 855 | 158,400 |
2014/07/07 | 868 | 873 | 863 | 868 | 129,000 |
2014/07/04 | 874 | 877 | 870 | 875 | 117,600 |
2014/07/03 | 871 | 877 | 868 | 871 | 147,100 |
2014/07/02 | 870 | 886 | 866 | 880 | 165,300 |
2014/07/01 | 891 | 891 | 872 | 873 | 253,500 |
2014/06/30 | 893 | 900 | 892 | 895 | 187,700 |
2014/06/27 | 882 | 894 | 878 | 889 | 205,600 |
2014/06/26 | 886 | 886 | 871 | 882 | 254,800 |
2014/06/25 | 868 | 892 | 863 | 886 | 475,700 |
2014/06/24 | 861 | 870 | 855 | 868 | 346,600 |
2014/06/23 | 846 | 860 | 840 | 860 | 509,200 |
2014/06/20 | 817 | 820 | 812 | 818 | 146,500 |
2014/06/19 | 816 | 818 | 811 | 812 | 88,200 |
2014/06/18 | 820 | 820 | 814 | 818 | 74,800 |
2014/06/17 | 810 | 820 | 810 | 820 | 66,600 |
2014/06/16 | 815 | 815 | 804 | 809 | 53,500 |
2014/06/13 | 799 | 815 | 799 | 813 | 105,000 |
2014/06/12 | 808 | 809 | 802 | 808 | 34,700 |
2014/06/11 | 800 | 811 | 797 | 811 | 68,500 |
2014/06/10 | 809 | 814 | 802 | 803 | 54,800 |
2014/06/09 | 812 | 816 | 810 | 815 | 54,800 |
2014/06/06 | 813 | 819 | 810 | 813 | 87,600 |
2014/06/05 | 822 | 823 | 810 | 814 | 74,200 |
2014/06/04 | 817 | 820 | 810 | 820 | 65,900 |
2014/06/03 | 823 | 825 | 814 | 817 | 141,400 |
2014/06/02 | 813 | 830 | 807 | 811 | 176,300 |
2014/05/30 | 784 | 809 | 784 | 807 | 164,300 |
2014/05/29 | 781 | 787 | 781 | 784 | 38,400 |
2014/05/28 | 779 | 794 | 778 | 783 | 133,900 |
2014/05/27 | 779 | 780 | 774 | 775 | 54,300 |
2014/05/26 | 780 | 780 | 774 | 778 | 52,800 |
2014/05/23 | 777 | 780 | 773 | 773 | 58,600 |
2014/05/22 | 770 | 776 | 761 | 775 | 82,400 |
2014/05/21 | 770 | 770 | 761 | 766 | 55,400 |
2014/05/20 | 766 | 781 | 766 | 775 | 138,000 |
2014/05/19 | 770 | 772 | 765 | 768 | 52,600 |
2014/05/16 | 770 | 775 | 767 | 770 | 140,400 |
2014/05/15 | 774 | 778 | 767 | 775 | 67,500 |
2014/05/14 | 775 | 785 | 770 | 774 | 74,200 |
2014/05/13 | 770 | 775 | 766 | 774 | 128,200 |
2014/05/12 | 763 | 772 | 763 | 764 | 89,100 |
2014/05/09 | 762 | 782 | 755 | 760 | 201,400 |
2014/05/08 | 742 | 764 | 742 | 761 | 91,800 |
2014/05/07 | 751 | 751 | 738 | 740 | 119,600 |
2014/05/02 | 749 | 753 | 746 | 753 | 49,600 |
2014/05/01 | 735 | 750 | 732 | 749 | 100,300 |
2014/04/30 | 750 | 750 | 732 | 733 | 85,600 |
2014/04/28 | 753 | 755 | 744 | 749 | 52,300 |
2014/04/25 | 756 | 763 | 750 | 756 | 61,600 |
2014/04/24 | 755 | 768 | 751 | 757 | 121,300 |
2014/04/23 | 739 | 760 | 737 | 751 | 136,600 |
2014/04/22 | 732 | 742 | 732 | 733 | 83,000 |
2014/04/21 | 740 | 749 | 731 | 734 | 78,200 |
2014/04/18 | 742 | 742 | 731 | 741 | 80,300 |
2014/04/17 | 727 | 742 | 727 | 737 | 101,800 |
2014/04/16 | 721 | 728 | 721 | 726 | 94,500 |
2014/04/15 | 729 | 732 | 718 | 720 | 99,600 |
2014/04/14 | 726 | 738 | 726 | 729 | 53,000 |
2014/04/11 | 720 | 729 | 717 | 727 | 90,200 |
2014/04/10 | 737 | 750 | 725 | 728 | 141,400 |
2014/04/09 | 750 | 771 | 730 | 732 | 166,200 |
2014/04/08 | 773 | 776 | 756 | 758 | 96,500 |
2014/04/07 | 783 | 783 | 767 | 772 | 131,300 |
2014/04/04 | 753 | 789 | 749 | 783 | 573,400 |
2014/04/03 | 730 | 750 | 718 | 747 | 385,400 |
2014/04/02 | 767 | 783 | 733 | 739 | 437,900 |
2014/04/01 | 750 | 756 | 741 | 756 | 182,200 |
2014/03/31 | 767 | 767 | 740 | 749 | 175,300 |
2014/03/28 | 758 | 770 | 750 | 764 | 309,900 |
2014/03/27 | 725 | 759 | 724 | 757 | 340,900 |
2014/03/26 | 725 | 743 | 722 | 727 | 272,600 |
2014/03/25 | 720 | 724 | 707 | 724 | 348,600 |
2014/03/24 | 730 | 746 | 726 | 726 | 248,200 |
2014/03/20 | 748 | 750 | 733 | 734 | 251,900 |
2014/03/19 | 750 | 758 | 746 | 747 | 100,500 |
2014/03/18 | 736 | 750 | 736 | 743 | 94,400 |
2014/03/17 | 735 | 741 | 727 | 730 | 113,000 |
2014/03/14 | 739 | 748 | 731 | 735 | 245,500 |
2014/03/13 | 745 | 752 | 741 | 742 | 102,000 |
2014/03/12 | 755 | 756 | 745 | 751 | 80,900 |
2014/03/11 | 750 | 760 | 750 | 760 | 85,600 |
2014/03/10 | 751 | 752 | 742 | 745 | 66,000 |
2014/03/07 | 750 | 754 | 742 | 749 | 76,400 |
2014/03/06 | 740 | 745 | 735 | 742 | 69,900 |
2014/03/05 | 735 | 740 | 733 | 736 | 69,600 |
2014/03/04 | 723 | 735 | 722 | 732 | 85,300 |
2014/03/03 | 728 | 731 | 720 | 730 | 64,400 |
2014/02/28 | 730 | 732 | 721 | 728 | 98,300 |
2014/02/27 | 744 | 745 | 728 | 729 | 139,500 |
2014/02/26 | 740 | 749 | 737 | 746 | 77,100 |
2014/02/25 | 747 | 755 | 742 | 746 | 97,700 |
2014/02/24 | 743 | 758 | 735 | 742 | 159,900 |
2014/02/21 | 745 | 752 | 743 | 748 | 96,500 |
2014/02/20 | 755 | 759 | 735 | 739 | 204,900 |
2014/02/19 | 760 | 767 | 750 | 753 | 204,600 |
2014/02/18 | 759 | 771 | 751 | 767 | 450,300 |
2014/02/17 | 746 | 773 | 738 | 772 | 1,127,500 |
2014/02/14 | 779 | 783 | 756 | 765 | 189,200 |
2014/02/13 | 789 | 803 | 782 | 784 | 136,400 |
2014/02/12 | 780 | 788 | 776 | 782 | 131,500 |
2014/02/10 | 783 | 785 | 773 | 776 | 73,700 |
2014/02/07 | 768 | 776 | 761 | 772 | 116,900 |
2014/02/06 | 771 | 775 | 763 | 766 | 87,300 |
2014/02/05 | 765 | 773 | 753 | 771 | 119,600 |
2014/02/04 | 780 | 781 | 759 | 759 | 178,600 |
2014/02/03 | 810 | 813 | 796 | 796 | 80,200 |
2014/01/31 | 820 | 827 | 799 | 812 | 107,400 |
2014/01/30 | 826 | 828 | 815 | 819 | 81,200 |
2014/01/29 | 827 | 840 | 824 | 840 | 77,500 |
2014/01/28 | 818 | 827 | 813 | 813 | 82,300 |
2014/01/27 | 831 | 835 | 814 | 814 | 133,600 |
2014/01/24 | 853 | 853 | 841 | 842 | 129,400 |
2014/01/23 | 874 | 877 | 861 | 862 | 138,800 |
2014/01/22 | 869 | 870 | 858 | 869 | 108,800 |
2014/01/21 | 867 | 871 | 861 | 869 | 93,700 |
2014/01/20 | 872 | 872 | 862 | 866 | 62,300 |
2014/01/17 | 864 | 874 | 856 | 869 | 171,400 |
2014/01/16 | 850 | 868 | 848 | 864 | 205,500 |
2014/01/15 | 830 | 850 | 825 | 848 | 228,100 |
2014/01/14 | 818 | 829 | 808 | 826 | 258,600 |
2014/01/10 | 816 | 820 | 808 | 820 | 135,000 |
2014/01/09 | 821 | 821 | 810 | 820 | 105,100 |
2014/01/08 | 812 | 821 | 812 | 821 | 86,000 |
2014/01/07 | 808 | 815 | 806 | 809 | 95,200 |
2014/01/06 | 828 | 828 | 809 | 812 | 143,700 |