7545 (株)西松屋チェーンの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,240	2,255	2,235	2,245	38,800	2,245
2006-12-28	2,240	2,260	2,235	2,255	98,600	2,255
2006-12-27	2,220	2,260	2,215	2,230	75,400	2,230
2006-12-26	2,160	2,215	2,150	2,210	111,600	2,210
2006-12-25	2,230	2,240	2,180	2,185	152,600	2,185
2006-12-22	2,270	2,270	2,225	2,235	159,500	2,235
2006-12-21	2,280	2,280	2,240	2,255	165,000	2,255
2006-12-20	2,265	2,280	2,250	2,280	201,100	2,280
2006-12-19	2,280	2,300	2,260	2,265	168,600	2,265
2006-12-18	2,265	2,280	2,245	2,280	158,100	2,280
2006-12-15	2,250	2,265	2,235	2,245	71,100	2,245
2006-12-14	2,250	2,275	2,240	2,240	73,800	2,240
2006-12-13	2,200	2,255	2,195	2,255	218,100	2,255
2006-12-12	2,210	2,230	2,200	2,210	224,000	2,210
2006-12-11	2,250	2,250	2,205	2,235	118,200	2,235
2006-12-08	2,275	2,285	2,255	2,260	213,400	2,260
2006-12-07	2,275	2,290	2,240	2,290	186,400	2,290
2006-12-06	2,265	2,290	2,235	2,265	336,300	2,265
2006-12-05	2,230	2,250	2,220	2,235	135,500	2,235
2006-12-04	2,200	2,250	2,185	2,245	136,300	2,245
2006-12-01	2,230	2,265	2,200	2,230	214,100	2,230
2006-11-30	2,175	2,260	2,160	2,250	430,800	2,250
2006-11-29	2,130	2,170	2,125	2,170	278,900	2,170
2006-11-28	2,095	2,145	2,095	2,125	123,600	2,125
2006-11-27	2,070	2,160	2,045	2,150	344,900	2,150
2006-11-24	2,070	2,115	2,035	2,090	327,600	2,090
2006-11-22	2,015	2,080	1,997	2,070	389,700	2,070
2006-11-21	2,095	2,110	2,010	2,025	400,700	2,025
2006-11-20	2,120	2,140	2,080	2,095	252,900	2,095
2006-11-17	2,110	2,135	2,100	2,105	112,000	2,105
2006-11-16	2,150	2,165	2,100	2,105	193,700	2,105
2006-11-15	2,200	2,205	2,145	2,145	186,800	2,145
2006-11-14	2,145	2,195	2,130	2,185	352,100	2,185
2006-11-13	2,095	2,130	2,080	2,105	374,300	2,105
2006-11-10	2,110	2,115	2,065	2,065	415,100	2,065
2006-11-09	2,140	2,140	2,105	2,115	238,800	2,115
2006-11-08	2,175	2,190	2,130	2,140	271,200	2,140
2006-11-07	2,190	2,210	2,170	2,170	243,300	2,170
2006-11-06	2,180	2,220	2,175	2,185	186,300	2,185
2006-11-02	2,215	2,245	2,190	2,225	340,000	2,225
2006-11-01	2,305	2,305	2,235	2,245	263,000	2,245
2006-10-31	2,275	2,310	2,255	2,285	201,200	2,285
2006-10-30	2,270	2,285	2,220	2,275	347,400	2,275
2006-10-27	2,320	2,325	2,290	2,300	238,300	2,300
2006-10-26	2,290	2,325	2,290	2,320	336,400	2,320
2006-10-25	2,335	2,345	2,325	2,335	257,300	2,335
2006-10-24	2,350	2,350	2,305	2,310	192,500	2,310
2006-10-23	2,305	2,350	2,295	2,335	230,800	2,335
2006-10-20	2,320	2,325	2,295	2,305	237,800	2,305
2006-10-19	2,345	2,345	2,285	2,310	396,300	2,310
2006-10-18	2,295	2,325	2,260	2,320	454,000	2,320
2006-10-17	2,260	2,265	2,220	2,255	279,200	2,255
2006-10-16	2,245	2,265	2,205	2,245	374,300	2,245
2006-10-13	2,230	2,230	2,165	2,180	542,100	2,180
2006-10-12	2,105	2,130	2,095	2,110	817,500	2,110
2006-10-11	2,250	2,255	2,140	2,145	749,300	2,145
2006-10-10	2,255	2,330	2,255	2,290	420,300	2,290
2006-10-06	2,350	2,350	2,285	2,335	508,000	2,335
2006-10-05	2,340	2,380	2,335	2,375	695,800	2,375
2006-10-04	2,300	2,320	2,275	2,305	680,100	2,305
2006-10-03	2,265	2,295	2,240	2,285	456,000	2,285
2006-10-02	2,250	2,290	2,225	2,240	509,900	2,240
2006-09-29	2,220	2,240	2,170	2,230	409,800	2,230
2006-09-28	2,190	2,225	2,175	2,220	376,500	2,220
2006-09-27	2,110	2,190	2,110	2,170	577,300	2,170
2006-09-26	2,090	2,140	2,070	2,095	762,000	2,095
2006-09-25	2,030	2,030	1,996	2,010	263,700	2,010
2006-09-22	2,000	2,045	1,991	2,035	585,100	2,035
2006-09-21	2,040	2,045	2,005	2,015	303,100	2,015
2006-09-20	2,055	2,065	2,025	2,035	321,000	2,035
2006-09-19	2,050	2,050	2,020	2,040	286,900	2,040
2006-09-15	2,070	2,080	2,050	2,060	195,100	2,060
2006-09-14	2,065	2,095	2,065	2,090	256,900	2,090
2006-09-13	2,135	2,155	2,060	2,075	313,700	2,075
2006-09-12	2,170	2,170	2,130	2,130	237,100	2,130
2006-09-11	2,195	2,200	2,125	2,145	398,500	2,145
2006-09-08	2,240	2,270	2,200	2,220	494,800	2,220
2006-09-07	2,160	2,220	2,160	2,215	558,200	2,215
2006-09-06	2,390	2,395	2,105	2,240	1,288,000	2,240
2006-09-05	2,405	2,410	2,305	2,355	1,297,800	2,355
2006-09-04	2,325	2,420	2,300	2,405	1,763,200	2,405
2006-09-01	2,270	2,310	2,245	2,270	905,800	2,270
2006-08-31	2,260	2,260	2,220	2,260	406,800	2,260
2006-08-30	2,275	2,285	2,255	2,260	389,400	2,260
2006-08-29	2,270	2,280	2,260	2,270	205,500	2,270
2006-08-28	2,280	2,300	2,245	2,250	323,800	2,250
2006-08-25	2,280	2,290	2,200	2,260	364,300	2,260
2006-08-24	2,320	2,365	2,260	2,265	933,300	2,265
2006-08-23	2,215	2,275	2,205	2,260	773,200	2,260
2006-08-22	2,140	2,185	2,130	2,180	536,000	2,180
2006-08-21	2,120	2,120	2,100	2,105	232,400	2,105
2006-08-18	2,110	2,115	2,085	2,100	188,300	2,100
2006-08-17	2,115	2,125	2,090	2,100	528,900	2,100
2006-08-16	2,065	2,085	2,040	2,065	644,200	2,065
2006-08-15	2,025	2,050	2,020	2,030	330,600	2,030
2006-08-14	2,005	2,055	2,005	2,030	207,600	2,030
2006-08-11	2,000	2,010	1,989	2,000	376,600	2,000
2006-08-10	2,020	2,040	1,999	2,010	497,800	2,010
2006-08-09	2,040	2,085	2,010	2,055	328,200	2,055
2006-08-08	2,065	2,080	2,045	2,050	179,000	2,050
2006-08-07	2,120	2,130	2,085	2,095	96,300	2,095
2006-08-04	2,175	2,175	2,110	2,140	143,800	2,140
2006-08-03	2,190	2,220	2,165	2,170	53,300	2,170
2006-08-02	2,170	2,200	2,165	2,190	89,100	2,190
2006-08-01	2,205	2,230	2,165	2,170	246,000	2,170
2006-07-31	2,105	2,200	2,105	2,185	171,400	2,185
2006-07-28	2,150	2,150	2,065	2,145	190,100	2,145
2006-07-27	2,080	2,170	2,045	2,140	361,900	2,140
2006-07-26	1,980	2,020	1,967	2,005	144,700	2,005
2006-07-25	1,980	2,015	1,955	1,956	81,200	1,956
2006-07-24	2,000	2,000	1,956	1,966	79,800	1,966
2006-07-21	2,000	2,015	1,990	2,000	72,700	2,000
2006-07-20	2,020	2,045	2,005	2,035	213,500	2,035
2006-07-19	1,927	1,956	1,870	1,935	209,900	1,935
2006-07-18	2,065	2,065	1,941	1,945	293,600	1,945
2006-07-14	2,030	2,045	2,015	2,015	75,000	2,015
2006-07-13	2,020	2,085	2,010	2,050	116,900	2,050
2006-07-12	2,060	2,075	2,015	2,020	193,600	2,020
2006-07-11	2,110	2,130	2,050	2,070	139,100	2,070
2006-07-10	2,140	2,145	2,080	2,125	123,900	2,125
2006-07-07	2,165	2,180	2,125	2,135	176,200	2,135
2006-07-06	2,200	2,215	2,165	2,185	80,800	2,185
2006-07-05	2,230	2,230	2,205	2,225	72,500	2,225
2006-07-04	2,255	2,260	2,210	2,235	188,800	2,235
2006-07-03	2,220	2,260	2,215	2,245	120,100	2,245
2006-06-30	2,200	2,250	2,180	2,215	204,300	2,215
2006-06-29	2,220	2,230	2,165	2,175	288,400	2,175
2006-06-28	2,150	2,235	2,145	2,210	273,900	2,210
2006-06-27	2,145	2,160	2,110	2,155	126,000	2,155
2006-06-26	2,080	2,120	2,080	2,105	87,100	2,105
2006-06-23	2,120	2,120	2,075	2,105	150,800	2,105
2006-06-22	2,080	2,140	2,055	2,130	448,300	2,130
2006-06-21	2,020	2,040	1,993	2,020	293,000	2,020
2006-06-20	2,090	2,090	2,035	2,045	170,300	2,045
2006-06-19	2,130	2,160	2,115	2,115	162,200	2,115
2006-06-16	2,225	2,260	2,130	2,140	489,200	2,140
2006-06-15	2,200	2,270	2,155	2,190	430,000	2,190
2006-06-14	2,095	2,145	2,075	2,110	279,100	2,110
2006-06-13	2,140	2,145	2,090	2,095	234,200	2,095
2006-06-12	2,040	2,215	1,996	2,180	555,900	2,180
2006-06-09	2,055	2,055	1,931	2,035	330,100	2,035
2006-06-08	1,962	1,975	1,925	1,925	255,300	1,925
2006-06-07	2,035	2,075	1,960	1,972	188,900	1,972
2006-06-06	2,035	2,105	2,035	2,065	97,500	2,065
2006-06-05	2,085	2,160	2,050	2,100	317,500	2,100
2006-06-02	2,085	2,085	2,010	2,085	232,000	2,085
2006-06-01	2,115	2,130	2,080	2,090	115,900	2,090
2006-05-31	2,100	2,105	2,040	2,085	450,000	2,085
2006-05-30	2,180	2,180	2,120	2,130	150,900	2,130
2006-05-29	2,200	2,210	2,175	2,180	113,700	2,180
2006-05-26	2,200	2,230	2,165	2,190	219,500	2,190
2006-05-25	2,165	2,205	2,160	2,195	118,900	2,195
2006-05-24	2,190	2,205	2,155	2,170	170,700	2,170
2006-05-23	2,240	2,240	2,195	2,195	129,000	2,195
2006-05-22	2,315	2,340	2,260	2,260	223,600	2,260
2006-05-19	2,190	2,290	2,190	2,260	363,700	2,260
2006-05-18	2,185	2,235	2,185	2,215	244,400	2,215
2006-05-17	2,180	2,250	2,170	2,245	223,800	2,245
2006-05-16	2,310	2,350	2,225	2,260	239,900	2,260
2006-05-15	2,335	2,345	2,280	2,310	258,600	2,310
2006-05-12	2,385	2,390	2,340	2,365	307,400	2,365
2006-05-11	2,440	2,470	2,435	2,435	193,700	2,435
2006-05-10	2,440	2,490	2,410	2,430	280,700	2,430
2006-05-09	2,505	2,510	2,425	2,440	411,300	2,440
2006-05-08	2,550	2,550	2,495	2,510	134,600	2,510
2006-05-02	2,530	2,540	2,505	2,530	152,400	2,530
2006-05-01	2,550	2,550	2,480	2,500	230,300	2,500
2006-04-28	2,470	2,560	2,445	2,555	315,800	2,555
2006-04-27	2,450	2,485	2,450	2,465	136,300	2,465
2006-04-26	2,490	2,500	2,420	2,445	234,600	2,445
2006-04-25	2,375	2,500	2,375	2,490	259,700	2,490
2006-04-24	2,500	2,500	2,395	2,430	411,800	2,430
2006-04-21	2,575	2,575	2,530	2,545	273,700	2,545
2006-04-20	2,565	2,575	2,525	2,575	312,700	2,575
2006-04-19	2,570	2,570	2,520	2,530	255,300	2,530
2006-04-18	2,525	2,545	2,485	2,510	283,300	2,510
2006-04-17	2,560	2,565	2,500	2,505	196,600	2,505
2006-04-14	2,550	2,570	2,520	2,550	221,000	2,550
2006-04-13	2,535	2,560	2,500	2,545	323,300	2,545
2006-04-12	2,590	2,595	2,525	2,530	442,400	2,530
2006-04-11	2,580	2,620	2,565	2,580	1,057,300	2,580
2006-04-10	2,535	2,590	2,515	2,565	1,285,200	2,565
2006-04-07	2,510	2,520	2,480	2,515	682,700	2,515
2006-04-06	2,390	2,475	2,385	2,470	780,900	2,470
2006-04-05	2,450	2,455	2,360	2,380	1,159,400	2,380
2006-04-04	2,530	2,545	2,405	2,430	1,245,400	2,430
2006-04-03	2,510	2,585	2,505	2,545	367,200	2,545
2006-03-31	2,475	2,525	2,455	2,500	328,300	2,500
2006-03-30	2,420	2,470	2,405	2,435	275,500	2,435
2006-03-29	2,395	2,405	2,365	2,375	157,100	2,375
2006-03-28	2,410	2,415	2,370	2,395	90,300	2,395
2006-03-27	2,395	2,420	2,390	2,405	58,100	2,405
2006-03-24	2,420	2,420	2,385	2,400	66,600	2,400
2006-03-23	2,420	2,420	2,385	2,395	89,300	2,395
2006-03-22	2,440	2,440	2,385	2,400	178,400	2,400
2006-03-20	2,445	2,465	2,420	2,440	155,900	2,440
2006-03-17	2,380	2,420	2,350	2,400	124,000	2,400
2006-03-16	2,465	2,470	2,385	2,385	87,000	2,385
2006-03-15	2,460	2,480	2,435	2,465	128,100	2,465
2006-03-14	2,480	2,515	2,445	2,475	381,400	2,475
2006-03-13	2,490	2,495	2,425	2,450	274,900	2,450
2006-03-10	2,380	2,555	2,360	2,530	1,269,700	2,530
2006-03-09	2,190	2,230	2,170	2,220	311,100	2,220
2006-03-08	2,200	2,235	2,170	2,185	293,800	2,185
2006-03-07	2,170	2,190	2,150	2,170	126,000	2,170
2006-03-06	2,160	2,195	2,135	2,170	409,700	2,170
2006-03-03	2,235	2,250	2,170	2,190	526,500	2,190
2006-03-02	2,295	2,310	2,235	2,250	492,300	2,250
2006-03-01	2,240	2,280	2,210	2,250	312,600	2,250
2006-02-28	2,300	2,310	2,245	2,250	211,000	2,250
2006-02-27	2,320	2,355	2,285	2,285	171,900	2,285
2006-02-24	2,350	2,375	2,310	2,355	297,300	2,355
2006-02-23	2,260	2,380	2,260	2,350	353,100	2,350
2006-02-22	2,345	2,360	2,290	2,295	288,800	2,295
2006-02-21	2,200	2,410	2,200	2,365	336,400	2,365
2006-02-20	2,255	2,275	2,125	2,180	337,800	2,180
2006-02-17	2,300	2,320	2,250	2,265	539,200	2,265
2006-02-16	2,350	2,445	2,320	2,380	468,500	2,380
2006-02-15	2,425	2,455	2,360	2,430	272,300	2,430
2006-02-14	2,300	2,435	2,300	2,390	322,900	2,390
2006-02-13	2,550	2,550	2,265	2,360	580,900	2,360
2006-02-10	2,585	2,590	2,500	2,510	519,700	2,510
2006-02-09	2,580	2,590	2,560	2,580	424,400	2,580
2006-02-08	2,655	2,710	2,520	2,525	1,038,000	2,525
2006-02-07	2,565	2,670	2,515	2,635	727,300	2,635
2006-02-06	2,565	2,565	2,500	2,525	320,400	2,525
2006-02-03	2,560	2,580	2,555	2,560	117,400	2,560
2006-02-02	2,565	2,590	2,550	2,555	342,600	2,555
2006-02-01	2,580	2,635	2,550	2,555	230,600	2,555
2006-01-31	2,600	2,620	2,580	2,600	388,400	2,600
2006-01-30	2,695	2,695	2,600	2,600	384,900	2,600
2006-01-27	2,615	2,620	2,555	2,620	377,200	2,620
2006-01-26	2,635	2,690	2,600	2,615	284,900	2,615
2006-01-25	2,555	2,630	2,535	2,580	253,100	2,580
2006-01-24	2,525	2,625	2,490	2,515	493,100	2,515
2006-01-23	2,615	2,635	2,550	2,565	370,100	2,565
2006-01-20	2,900	2,900	2,645	2,735	385,200	2,735
2006-01-19	2,560	2,830	2,560	2,765	462,100	2,765
2006-01-18	2,750	2,805	2,550	2,600	595,900	2,600
2006-01-17	2,880	2,960	2,700	2,715	538,000	2,715
2006-01-16	6,080	6,130	5,940	6,010	435,900	3,005
2006-01-13	5,840	6,100	5,810	6,100	341,300	3,050
2006-01-12	5,790	5,890	5,790	5,850	209,400	2,925
2006-01-11	5,690	5,800	5,660	5,760	317,800	2,880
2006-01-10	5,870	5,870	5,550	5,580	336,000	2,790
2006-01-06	5,830	5,900	5,780	5,810	222,500	2,905
2006-01-05	5,630	5,910	5,610	5,800	533,400	2,900
2006-01-04	5,590	5,590	5,450	5,530	140,200	2,765

分割・併合履歴： [2006-01-17]1株→2株 [2005-02-15]1株→1.2株 [2004-02-17]1株→1.2株 [2002-11-15]1株→1.5株 [2002-02-15]1株→1.2株 [2000-02-15]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7545 (株)西松屋チェーン の時系列データ [2006年度]

7545 (株)西松屋チェーンの時系列データ [2006年度]