7545 (株)西松屋チェーンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	792	792	786	789	88,600	789
2010-12-29	786	792	783	791	130,300	791
2010-12-28	787	791	778	784	197,500	784
2010-12-27	771	782	765	781	231,200	781
2010-12-24	778	779	760	762	351,700	762
2010-12-22	780	785	775	777	222,700	777
2010-12-21	787	791	775	780	297,300	780
2010-12-20	789	791	780	787	269,500	787
2010-12-17	801	802	786	791	313,600	791
2010-12-16	815	818	801	801	170,300	801
2010-12-15	825	825	811	820	100,700	820
2010-12-14	810	820	809	820	135,600	820
2010-12-13	793	811	792	809	279,300	809
2010-12-10	796	803	788	790	284,400	790
2010-12-09	804	811	802	805	89,700	805
2010-12-08	809	812	802	804	141,100	804
2010-12-07	809	810	803	809	91,700	809
2010-12-06	798	809	798	806	151,700	806
2010-12-03	815	815	795	798	127,700	798
2010-12-02	810	812	799	802	103,200	802
2010-12-01	800	806	792	797	116,600	797
2010-11-30	815	825	805	805	122,700	805
2010-11-29	813	827	813	825	114,100	825
2010-11-26	835	835	808	812	157,300	812
2010-11-25	827	837	821	827	117,800	827
2010-11-24	824	832	818	823	113,300	823
2010-11-22	840	841	834	837	75,400	837
2010-11-19	838	844	826	828	119,300	828
2010-11-18	824	840	822	837	106,200	837
2010-11-17	801	834	798	834	166,400	834
2010-11-16	815	821	800	803	135,500	803
2010-11-15	806	818	801	813	125,900	813
2010-11-12	790	806	790	800	89,700	800
2010-11-11	801	801	789	794	110,800	794
2010-11-10	782	800	782	798	84,900	798
2010-11-09	790	790	780	785	75,100	785
2010-11-08	798	800	788	789	57,900	789
2010-11-05	800	805	796	799	157,600	799
2010-11-04	775	793	772	790	212,700	790
2010-11-02	764	775	764	768	168,800	768
2010-11-01	775	778	767	774	144,400	774
2010-10-29	770	779	765	775	119,100	775
2010-10-28	777	780	770	772	191,900	772
2010-10-27	764	777	764	774	68,600	774
2010-10-26	763	774	762	764	86,100	764
2010-10-25	767	776	764	765	71,000	765
2010-10-22	760	776	760	768	142,400	768
2010-10-21	754	765	747	765	113,300	765
2010-10-20	750	760	748	755	79,200	755
2010-10-19	773	774	757	760	96,900	760
2010-10-18	756	773	755	773	178,900	773
2010-10-15	765	766	754	756	104,300	756
2010-10-14	763	769	759	764	198,000	764
2010-10-13	760	766	752	754	202,100	754
2010-10-12	778	779	763	764	329,700	764
2010-10-08	764	782	763	768	265,000	768
2010-10-07	747	762	747	759	139,400	759
2010-10-06	750	758	750	753	152,300	753
2010-10-05	743	763	734	754	382,600	754
2010-10-04	773	773	748	753	436,100	753
2010-10-01	785	785	763	773	290,500	773
2010-09-30	765	774	759	769	287,400	769
2010-09-29	773	777	757	757	462,200	757
2010-09-28	751	795	742	792	374,700	792
2010-09-27	750	753	743	750	213,200	750
2010-09-24	748	754	742	746	105,200	746
2010-09-22	766	768	756	756	114,100	756
2010-09-21	778	780	760	766	141,800	766
2010-09-17	782	782	776	781	101,300	781
2010-09-16	786	786	775	779	161,900	779
2010-09-15	788	788	774	785	214,400	785
2010-09-14	785	788	782	787	163,300	787
2010-09-13	770	785	770	783	228,500	783
2010-09-10	760	767	757	766	252,400	766
2010-09-09	763	764	752	754	156,800	754
2010-09-08	740	760	735	755	360,600	755
2010-09-07	738	753	736	750	264,200	750
2010-09-06	736	743	735	740	238,100	740
2010-09-03	746	748	733	736	135,200	736
2010-09-02	740	747	733	740	318,200	740
2010-09-01	727	741	726	736	216,600	736
2010-08-31	730	734	729	730	188,800	730
2010-08-30	745	754	740	744	208,500	744
2010-08-27	722	742	721	739	279,100	739
2010-08-26	729	731	713	721	267,800	721
2010-08-25	740	753	722	731	347,100	731
2010-08-24	755	758	738	744	305,000	744
2010-08-23	762	770	756	760	94,300	760
2010-08-20	784	790	757	761	272,400	761
2010-08-19	803	807	785	790	217,500	790
2010-08-18	815	815	796	802	143,800	802
2010-08-17	802	820	798	819	201,000	819
2010-08-16	802	808	800	805	158,600	805
2010-08-13	800	806	794	804	164,900	804
2010-08-12	786	806	785	798	229,500	798
2010-08-11	785	801	774	799	323,300	799
2010-08-10	792	797	787	792	125,100	792
2010-08-09	789	792	784	787	130,200	787
2010-08-06	789	804	786	788	228,200	788
2010-08-05	800	801	793	797	171,900	797
2010-08-04	800	802	785	790	168,800	790
2010-08-03	804	809	800	802	103,800	802
2010-08-02	807	811	800	802	141,500	802
2010-07-30	815	815	802	807	153,500	807
2010-07-29	825	825	815	815	95,500	815
2010-07-28	828	828	820	826	82,500	826
2010-07-27	828	828	817	821	197,000	821
2010-07-26	815	823	815	818	158,400	818
2010-07-23	825	827	808	812	198,100	812
2010-07-22	805	823	804	822	117,900	822
2010-07-21	808	810	801	806	116,600	806
2010-07-20	790	807	790	798	308,900	798
2010-07-16	810	812	796	798	81,200	798
2010-07-15	812	816	808	810	111,400	810
2010-07-14	808	826	803	820	202,700	820
2010-07-13	820	823	799	807	413,300	807
2010-07-12	831	835	824	826	123,000	826
2010-07-09	849	849	828	832	136,500	832
2010-07-08	851	855	836	839	191,500	839
2010-07-07	861	862	835	836	249,900	836
2010-07-06	856	864	848	860	235,800	860
2010-07-05	830	859	821	855	213,100	855
2010-07-02	818	829	811	827	199,300	827
2010-07-01	814	833	806	818	205,200	818
2010-06-30	822	831	816	823	124,100	823
2010-06-29	845	845	838	843	108,000	843
2010-06-28	841	849	835	841	226,800	841
2010-06-25	831	846	831	838	196,000	838
2010-06-24	838	843	833	836	157,200	836
2010-06-23	854	860	838	839	286,200	839
2010-06-22	880	883	850	861	443,100	861
2010-06-21	907	907	876	885	419,900	885
2010-06-18	903	910	895	904	104,700	904
2010-06-17	895	905	892	902	109,000	902
2010-06-16	897	901	885	901	106,300	901
2010-06-15	895	899	878	882	193,800	882
2010-06-14	918	918	897	904	72,000	904
2010-06-11	890	904	883	896	154,500	896
2010-06-10	870	878	852	865	226,500	865
2010-06-09	885	886	875	879	86,300	879
2010-06-08	888	897	883	885	112,000	885
2010-06-07	894	896	878	886	96,000	886
2010-06-04	937	937	905	908	202,500	908
2010-06-03	925	940	925	936	112,700	936
2010-06-02	951	978	915	915	214,200	915
2010-06-01	951	970	935	951	392,800	951
2010-05-31	902	942	897	925	173,100	925
2010-05-28	886	906	882	904	155,900	904
2010-05-27	871	891	864	886	153,800	886
2010-05-26	874	895	874	886	174,800	886
2010-05-25	903	906	875	882	109,300	882
2010-05-24	906	914	896	900	140,000	900
2010-05-21	936	936	910	921	188,000	921
2010-05-20	937	970	937	951	145,700	951
2010-05-19	922	947	915	941	130,000	941
2010-05-18	945	961	929	937	197,500	937
2010-05-17	973	979	954	958	150,900	958
2010-05-14	981	996	977	988	146,500	988
2010-05-13	990	997	979	990	140,300	990
2010-05-12	998	1,006	982	988	147,900	988
2010-05-11	1,022	1,022	1,000	1,007	165,400	1,007
2010-05-10	991	1,014	988	1,003	168,500	1,003
2010-05-07	1,006	1,012	978	1,001	340,000	1,001
2010-05-06	1,030	1,052	1,025	1,036	331,500	1,036
2010-04-30	1,047	1,059	1,033	1,058	332,800	1,058
2010-04-28	1,003	1,030	1,003	1,017	224,100	1,017
2010-04-27	1,043	1,047	1,031	1,042	138,400	1,042
2010-04-26	1,039	1,047	1,036	1,043	168,800	1,043
2010-04-23	1,037	1,051	1,019	1,038	308,200	1,038
2010-04-22	1,058	1,062	1,030	1,038	426,700	1,038
2010-04-21	1,038	1,055	1,030	1,051	431,200	1,051
2010-04-20	1,000	1,034	999	1,021	551,900	1,021
2010-04-19	991	998	978	982	235,500	982
2010-04-16	1,003	1,017	994	1,001	270,300	1,001
2010-04-15	1,011	1,035	1,010	1,015	485,400	1,015
2010-04-14	1,029	1,035	1,003	1,010	360,400	1,010
2010-04-13	1,030	1,040	1,027	1,036	246,800	1,036
2010-04-12	1,033	1,055	1,026	1,028	423,400	1,028
2010-04-09	1,020	1,061	1,020	1,043	341,100	1,043
2010-04-08	1,052	1,077	1,041	1,064	425,800	1,064
2010-04-07	1,080	1,088	1,053	1,063	471,100	1,063
2010-04-06	1,109	1,116	1,082	1,099	614,200	1,099
2010-04-05	1,071	1,117	1,059	1,105	820,600	1,105
2010-04-02	1,070	1,108	1,030	1,059	952,700	1,059
2010-04-01	985	1,070	984	1,056	1,152,800	1,056
2010-03-31	969	980	955	972	500,500	972
2010-03-30	945	956	925	954	681,800	954
2010-03-29	910	912	890	900	205,900	900
2010-03-26	879	905	876	903	203,800	903
2010-03-25	895	895	870	873	173,100	873
2010-03-24	883	893	881	892	183,300	892
2010-03-23	893	900	876	888	207,000	888
2010-03-19	895	903	893	899	182,800	899
2010-03-18	890	898	890	893	145,300	893
2010-03-17	900	900	891	895	93,000	895
2010-03-16	886	899	884	893	163,200	893
2010-03-15	900	910	880	891	143,800	891
2010-03-12	900	900	889	894	212,200	894
2010-03-11	880	899	861	884	306,600	884
2010-03-10	890	904	881	882	241,800	882
2010-03-09	902	905	880	887	350,900	887
2010-03-08	912	920	896	909	343,800	909
2010-03-05	891	920	889	911	556,700	911
2010-03-04	851	883	850	877	568,500	877
2010-03-03	841	849	838	849	127,000	849
2010-03-02	847	847	835	846	122,700	846
2010-03-01	830	848	830	847	164,800	847
2010-02-26	839	840	825	835	170,500	835
2010-02-25	830	840	818	839	350,200	839
2010-02-24	810	825	806	822	349,000	822
2010-02-23	791	814	790	811	289,000	811
2010-02-22	782	792	778	787	212,100	787
2010-02-19	775	782	774	778	170,000	778
2010-02-18	763	776	762	775	167,900	775
2010-02-17	770	771	761	771	154,000	771
2010-02-16	775	785	771	773	162,400	773
2010-02-15	770	777	768	774	103,700	774
2010-02-12	772	774	767	769	134,500	769
2010-02-10	771	777	769	769	199,300	769
2010-02-09	781	787	774	780	210,900	780
2010-02-08	780	788	780	784	184,000	784
2010-02-05	780	786	778	781	199,200	781
2010-02-04	781	792	781	786	164,900	786
2010-02-03	790	793	781	785	241,400	785
2010-02-02	771	780	765	777	215,100	777
2010-02-01	775	777	762	777	237,900	777
2010-01-29	781	783	775	780	105,500	780
2010-01-28	773	777	771	774	279,800	774
2010-01-27	788	793	778	783	178,700	783
2010-01-26	806	808	787	788	179,500	788
2010-01-25	819	820	805	808	175,200	808
2010-01-22	809	823	802	820	528,500	820
2010-01-21	790	818	790	816	702,400	816
2010-01-20	781	785	780	783	156,400	783
2010-01-19	778	790	777	781	290,800	781
2010-01-18	786	790	778	780	278,600	780
2010-01-15	785	794	784	786	353,400	786
2010-01-14	790	793	781	792	479,300	792
2010-01-13	797	800	781	786	300,600	786
2010-01-12	800	801	792	800	241,400	800
2010-01-08	817	817	802	807	131,400	807
2010-01-07	805	812	805	810	114,400	810
2010-01-06	817	817	796	810	160,700	810
2010-01-05	824	824	810	810	128,600	810
2010-01-04	817	823	813	814	71,900	814

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 [2010年度]

7545 (株)西松屋チェーンの時系列データ [2010年度]