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 |
---|---|---|---|---|---|
2019/12/30 | 947 | 947 | 935 | 938 | 148,000 |
2019/12/27 | 940 | 945 | 939 | 943 | 166,300 |
2019/12/26 | 945 | 945 | 932 | 935 | 237,400 |
2019/12/25 | 959 | 960 | 944 | 944 | 144,400 |
2019/12/24 | 948 | 960 | 945 | 953 | 220,200 |
2019/12/23 | 946 | 948 | 943 | 944 | 94,300 |
2019/12/20 | 945 | 948 | 940 | 943 | 136,000 |
2019/12/19 | 958 | 960 | 942 | 942 | 200,800 |
2019/12/18 | 950 | 952 | 941 | 952 | 245,000 |
2019/12/17 | 940 | 958 | 936 | 956 | 350,200 |
2019/12/16 | 960 | 971 | 940 | 940 | 861,900 |
2019/12/13 | 1,009 | 1,012 | 998 | 1,005 | 281,500 |
2019/12/12 | 1,014 | 1,014 | 1,004 | 1,010 | 111,300 |
2019/12/11 | 1,011 | 1,016 | 1,003 | 1,011 | 133,100 |
2019/12/10 | 1,020 | 1,022 | 1,015 | 1,018 | 113,700 |
2019/12/09 | 1,018 | 1,023 | 1,011 | 1,018 | 110,200 |
2019/12/06 | 1,009 | 1,014 | 1,004 | 1,013 | 109,200 |
2019/12/05 | 990 | 1,015 | 987 | 1,015 | 239,700 |
2019/12/04 | 980 | 985 | 971 | 982 | 163,100 |
2019/12/03 | 989 | 994 | 986 | 988 | 115,700 |
2019/12/02 | 994 | 1,018 | 993 | 1,005 | 136,800 |
2019/11/29 | 990 | 997 | 988 | 994 | 164,900 |
2019/11/28 | 1,007 | 1,012 | 998 | 1,000 | 227,000 |
2019/11/27 | 976 | 997 | 976 | 996 | 227,500 |
2019/11/26 | 960 | 975 | 957 | 974 | 247,300 |
2019/11/25 | 958 | 959 | 952 | 955 | 179,100 |
2019/11/22 | 943 | 952 | 940 | 943 | 154,400 |
2019/11/21 | 935 | 942 | 927 | 939 | 161,900 |
2019/11/20 | 930 | 941 | 929 | 938 | 135,200 |
2019/11/19 | 937 | 941 | 932 | 939 | 137,500 |
2019/11/18 | 943 | 950 | 939 | 941 | 137,000 |
2019/11/15 | 938 | 949 | 933 | 941 | 184,100 |
2019/11/14 | 956 | 958 | 935 | 938 | 172,500 |
2019/11/13 | 959 | 961 | 955 | 955 | 115,900 |
2019/11/12 | 960 | 968 | 960 | 962 | 78,300 |
2019/11/11 | 962 | 966 | 959 | 961 | 109,200 |
2019/11/08 | 963 | 965 | 957 | 958 | 149,900 |
2019/11/07 | 959 | 964 | 953 | 959 | 147,000 |
2019/11/06 | 963 | 965 | 957 | 962 | 139,800 |
2019/11/05 | 964 | 966 | 957 | 963 | 211,900 |
2019/11/01 | 962 | 963 | 952 | 961 | 129,600 |
2019/10/31 | 967 | 971 | 955 | 966 | 138,300 |
2019/10/30 | 975 | 977 | 962 | 965 | 138,600 |
2019/10/29 | 980 | 982 | 972 | 973 | 124,600 |
2019/10/28 | 974 | 977 | 969 | 976 | 80,600 |
2019/10/25 | 968 | 974 | 964 | 972 | 89,700 |
2019/10/24 | 978 | 981 | 963 | 964 | 140,400 |
2019/10/23 | 960 | 973 | 959 | 968 | 130,900 |
2019/10/21 | 956 | 961 | 953 | 953 | 75,100 |
2019/10/18 | 965 | 972 | 951 | 956 | 117,700 |
2019/10/17 | 963 | 966 | 958 | 961 | 136,800 |
2019/10/16 | 963 | 969 | 954 | 957 | 134,900 |
2019/10/15 | 951 | 962 | 949 | 949 | 183,400 |
2019/10/11 | 951 | 952 | 936 | 941 | 117,200 |
2019/10/10 | 946 | 950 | 936 | 944 | 145,100 |
2019/10/09 | 945 | 950 | 936 | 940 | 120,900 |
2019/10/08 | 930 | 955 | 930 | 950 | 217,000 |
2019/10/07 | 934 | 942 | 924 | 928 | 272,000 |
2019/10/04 | 916 | 930 | 916 | 926 | 295,700 |
2019/10/03 | 915 | 917 | 902 | 913 | 220,100 |
2019/10/02 | 931 | 947 | 928 | 928 | 285,000 |
2019/10/01 | 932 | 954 | 930 | 946 | 237,700 |
2019/09/30 | 928 | 944 | 918 | 920 | 310,000 |
2019/09/27 | 975 | 975 | 923 | 932 | 328,700 |
2019/09/26 | 952 | 993 | 929 | 975 | 631,700 |
2019/09/25 | 980 | 986 | 967 | 971 | 335,400 |
2019/09/24 | 962 | 980 | 954 | 975 | 371,700 |
2019/09/20 | 969 | 971 | 960 | 962 | 173,600 |
2019/09/19 | 956 | 968 | 956 | 961 | 146,900 |
2019/09/18 | 969 | 973 | 951 | 956 | 198,400 |
2019/09/17 | 950 | 968 | 946 | 964 | 248,700 |
2019/09/13 | 951 | 959 | 951 | 952 | 211,100 |
2019/09/12 | 950 | 955 | 940 | 947 | 306,900 |
2019/09/11 | 920 | 950 | 915 | 943 | 436,900 |
2019/09/10 | 906 | 919 | 902 | 915 | 170,900 |
2019/09/09 | 892 | 901 | 891 | 900 | 130,400 |
2019/09/06 | 906 | 907 | 895 | 895 | 105,100 |
2019/09/05 | 897 | 905 | 895 | 903 | 174,600 |
2019/09/04 | 884 | 892 | 882 | 891 | 122,200 |
2019/09/03 | 886 | 893 | 883 | 889 | 123,600 |
2019/09/02 | 896 | 902 | 880 | 890 | 204,600 |
2019/08/30 | 902 | 908 | 898 | 902 | 161,600 |
2019/08/29 | 911 | 915 | 893 | 896 | 222,100 |
2019/08/28 | 907 | 920 | 901 | 911 | 445,000 |
2019/08/27 | 898 | 909 | 898 | 904 | 245,000 |
2019/08/26 | 882 | 893 | 880 | 890 | 294,100 |
2019/08/23 | 877 | 904 | 877 | 897 | 496,000 |
2019/08/22 | 868 | 873 | 867 | 873 | 198,500 |
2019/08/21 | 865 | 868 | 859 | 865 | 162,600 |
2019/08/20 | 854 | 872 | 854 | 869 | 341,400 |
2019/08/19 | 851 | 856 | 846 | 856 | 918,400 |
2019/08/16 | 865 | 870 | 852 | 858 | 1,173,400 |
2019/08/15 | 877 | 880 | 867 | 869 | 413,600 |
2019/08/14 | 876 | 886 | 872 | 886 | 474,100 |
2019/08/13 | 867 | 868 | 861 | 867 | 1,408,500 |
2019/08/09 | 875 | 876 | 866 | 870 | 514,300 |
2019/08/08 | 865 | 874 | 862 | 871 | 656,300 |
2019/08/07 | 854 | 865 | 853 | 860 | 440,000 |
2019/08/06 | 828 | 850 | 823 | 850 | 601,100 |
2019/08/05 | 851 | 851 | 833 | 842 | 686,600 |
2019/08/02 | 862 | 864 | 845 | 851 | 598,500 |
2019/08/01 | 874 | 879 | 868 | 869 | 264,600 |
2019/07/31 | 890 | 891 | 880 | 880 | 280,500 |
2019/07/30 | 880 | 888 | 876 | 888 | 302,200 |
2019/07/29 | 866 | 875 | 866 | 874 | 362,300 |
2019/07/26 | 862 | 873 | 859 | 868 | 410,500 |
2019/07/25 | 858 | 867 | 853 | 865 | 225,100 |
2019/07/24 | 851 | 860 | 847 | 856 | 272,400 |
2019/07/23 | 840 | 850 | 837 | 849 | 269,200 |
2019/07/22 | 853 | 854 | 845 | 846 | 323,100 |
2019/07/19 | 843 | 858 | 842 | 857 | 226,200 |
2019/07/18 | 865 | 865 | 842 | 843 | 308,200 |
2019/07/17 | 876 | 878 | 867 | 869 | 203,300 |
2019/07/16 | 883 | 885 | 873 | 880 | 214,100 |
2019/07/12 | 879 | 883 | 875 | 878 | 170,200 |
2019/07/11 | 863 | 878 | 863 | 874 | 162,900 |
2019/07/10 | 873 | 875 | 864 | 865 | 191,900 |
2019/07/09 | 872 | 873 | 863 | 869 | 190,400 |
2019/07/08 | 885 | 885 | 873 | 873 | 208,200 |
2019/07/05 | 875 | 883 | 875 | 883 | 247,400 |
2019/07/04 | 870 | 876 | 867 | 874 | 171,200 |
2019/07/03 | 852 | 865 | 852 | 862 | 176,600 |
2019/07/02 | 857 | 859 | 851 | 853 | 136,100 |
2019/07/01 | 843 | 853 | 841 | 851 | 217,000 |
2019/06/28 | 835 | 843 | 831 | 833 | 250,400 |
2019/06/27 | 830 | 838 | 825 | 832 | 212,000 |
2019/06/26 | 828 | 835 | 826 | 833 | 181,100 |
2019/06/25 | 824 | 839 | 824 | 825 | 171,900 |
2019/06/24 | 823 | 823 | 811 | 822 | 203,100 |
2019/06/21 | 839 | 844 | 824 | 825 | 304,400 |
2019/06/20 | 828 | 842 | 825 | 835 | 199,600 |
2019/06/19 | 825 | 831 | 808 | 828 | 435,000 |
2019/06/18 | 847 | 854 | 815 | 818 | 1,033,400 |
2019/06/17 | 875 | 883 | 874 | 877 | 259,500 |
2019/06/14 | 873 | 875 | 861 | 869 | 194,300 |
2019/06/13 | 870 | 873 | 862 | 865 | 139,600 |
2019/06/12 | 873 | 878 | 871 | 873 | 125,300 |
2019/06/11 | 877 | 879 | 873 | 874 | 106,100 |
2019/06/10 | 879 | 882 | 873 | 875 | 114,600 |
2019/06/07 | 869 | 873 | 864 | 870 | 193,500 |
2019/06/06 | 885 | 888 | 875 | 875 | 88,200 |
2019/06/05 | 884 | 892 | 878 | 892 | 200,600 |
2019/06/04 | 856 | 864 | 850 | 863 | 180,800 |
2019/06/03 | 863 | 863 | 851 | 856 | 164,500 |
2019/05/31 | 880 | 880 | 867 | 871 | 216,500 |
2019/05/30 | 884 | 891 | 878 | 884 | 121,900 |
2019/05/29 | 891 | 898 | 884 | 890 | 206,800 |
2019/05/28 | 894 | 906 | 886 | 906 | 219,400 |
2019/05/27 | 897 | 897 | 885 | 895 | 127,100 |
2019/05/24 | 866 | 891 | 861 | 889 | 277,700 |
2019/05/23 | 886 | 912 | 866 | 871 | 556,900 |
2019/05/22 | 844 | 849 | 842 | 844 | 88,300 |
2019/05/21 | 848 | 848 | 838 | 840 | 144,800 |
2019/05/20 | 851 | 854 | 845 | 850 | 91,900 |
2019/05/17 | 845 | 852 | 838 | 852 | 128,600 |
2019/05/16 | 839 | 844 | 832 | 840 | 151,100 |
2019/05/15 | 830 | 838 | 828 | 838 | 144,500 |
2019/05/14 | 820 | 828 | 811 | 826 | 191,300 |
2019/05/13 | 840 | 841 | 829 | 834 | 143,300 |
2019/05/10 | 837 | 852 | 836 | 842 | 216,500 |
2019/05/09 | 852 | 852 | 832 | 838 | 253,000 |
2019/05/08 | 858 | 860 | 850 | 856 | 228,900 |
2019/05/07 | 880 | 880 | 864 | 870 | 260,300 |
2019/04/26 | 888 | 889 | 871 | 886 | 179,400 |
2019/04/25 | 879 | 887 | 878 | 886 | 140,400 |
2019/04/24 | 877 | 886 | 875 | 878 | 151,800 |
2019/04/23 | 870 | 875 | 864 | 875 | 184,500 |
2019/04/22 | 879 | 882 | 874 | 881 | 87,300 |
2019/04/19 | 881 | 886 | 875 | 878 | 177,300 |
2019/04/18 | 888 | 888 | 873 | 875 | 186,600 |
2019/04/17 | 886 | 889 | 881 | 881 | 154,600 |
2019/04/16 | 882 | 889 | 878 | 888 | 245,900 |
2019/04/15 | 872 | 877 | 865 | 876 | 178,400 |
2019/04/12 | 880 | 880 | 860 | 862 | 150,300 |
2019/04/11 | 865 | 872 | 854 | 872 | 266,800 |
2019/04/10 | 877 | 881 | 871 | 874 | 180,800 |
2019/04/09 | 890 | 891 | 880 | 885 | 290,000 |
2019/04/08 | 900 | 901 | 893 | 896 | 201,000 |
2019/04/05 | 896 | 907 | 894 | 895 | 297,400 |
2019/04/04 | 910 | 910 | 891 | 901 | 465,700 |
2019/04/03 | 937 | 939 | 884 | 916 | 817,800 |
2019/04/02 | 955 | 955 | 922 | 925 | 300,500 |
2019/04/01 | 942 | 951 | 939 | 949 | 189,800 |
2019/03/29 | 930 | 931 | 917 | 930 | 364,900 |
2019/03/28 | 968 | 968 | 924 | 929 | 424,800 |
2019/03/27 | 972 | 986 | 968 | 983 | 472,200 |
2019/03/26 | 938 | 973 | 938 | 973 | 500,400 |
2019/03/25 | 935 | 936 | 925 | 933 | 347,900 |
2019/03/22 | 960 | 965 | 940 | 946 | 422,000 |
2019/03/20 | 952 | 955 | 936 | 954 | 337,000 |
2019/03/19 | 961 | 964 | 940 | 952 | 488,500 |
2019/03/18 | 934 | 967 | 925 | 961 | 709,000 |
2019/03/15 | 929 | 934 | 923 | 930 | 215,700 |
2019/03/14 | 929 | 933 | 922 | 931 | 150,500 |
2019/03/13 | 931 | 940 | 925 | 928 | 143,400 |
2019/03/12 | 928 | 936 | 919 | 933 | 231,800 |
2019/03/11 | 920 | 929 | 912 | 929 | 220,900 |
2019/03/08 | 932 | 936 | 916 | 921 | 200,600 |
2019/03/07 | 936 | 943 | 933 | 940 | 143,600 |
2019/03/06 | 941 | 947 | 934 | 945 | 189,100 |
2019/03/05 | 929 | 937 | 925 | 937 | 169,700 |
2019/03/04 | 943 | 947 | 925 | 930 | 218,600 |
2019/03/01 | 940 | 943 | 931 | 935 | 142,100 |
2019/02/28 | 944 | 947 | 929 | 933 | 228,200 |
2019/02/27 | 933 | 945 | 932 | 942 | 273,300 |
2019/02/26 | 924 | 930 | 915 | 925 | 288,500 |
2019/02/25 | 911 | 925 | 911 | 924 | 286,000 |
2019/02/22 | 907 | 911 | 904 | 909 | 222,300 |
2019/02/21 | 909 | 917 | 904 | 912 | 270,600 |
2019/02/20 | 906 | 918 | 906 | 911 | 231,700 |
2019/02/19 | 908 | 913 | 898 | 907 | 366,600 |
2019/02/18 | 877 | 918 | 877 | 910 | 1,571,300 |
2019/02/15 | 881 | 893 | 876 | 891 | 1,468,400 |
2019/02/14 | 892 | 903 | 891 | 894 | 924,300 |
2019/02/13 | 892 | 913 | 892 | 901 | 1,095,300 |
2019/02/12 | 884 | 900 | 884 | 898 | 956,500 |
2019/02/08 | 884 | 891 | 883 | 891 | 537,900 |
2019/02/07 | 895 | 904 | 891 | 894 | 578,400 |
2019/02/06 | 899 | 913 | 897 | 908 | 420,200 |
2019/02/05 | 898 | 912 | 898 | 911 | 375,900 |
2019/02/04 | 890 | 912 | 890 | 898 | 888,200 |
2019/02/01 | 893 | 910 | 893 | 898 | 454,600 |
2019/01/31 | 898 | 909 | 897 | 897 | 369,300 |
2019/01/30 | 917 | 919 | 894 | 894 | 437,900 |
2019/01/29 | 898 | 913 | 897 | 912 | 257,800 |
2019/01/28 | 904 | 910 | 900 | 900 | 270,200 |
2019/01/25 | 900 | 915 | 895 | 905 | 328,100 |
2019/01/24 | 893 | 897 | 879 | 891 | 295,200 |
2019/01/23 | 900 | 907 | 887 | 900 | 285,600 |
2019/01/22 | 907 | 910 | 899 | 909 | 169,200 |
2019/01/21 | 889 | 909 | 884 | 909 | 258,400 |
2019/01/18 | 868 | 898 | 862 | 885 | 308,300 |
2019/01/17 | 889 | 889 | 876 | 881 | 235,700 |
2019/01/16 | 894 | 896 | 878 | 883 | 234,300 |
2019/01/15 | 881 | 895 | 877 | 894 | 174,700 |
2019/01/11 | 886 | 893 | 877 | 884 | 215,300 |
2019/01/10 | 905 | 905 | 884 | 886 | 315,500 |
2019/01/09 | 909 | 910 | 882 | 902 | 425,400 |
2019/01/08 | 920 | 936 | 909 | 911 | 402,300 |
2019/01/07 | 940 | 946 | 912 | 919 | 367,700 |
2019/01/04 | 885 | 910 | 868 | 907 | 487,900 |