7545 (株)西松屋チェーンの時系列データ [2011年度]

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

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 [2011年度]

7545 (株)西松屋チェーンの時系列データ [2011年度]