7545 (株)西松屋チェーン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 2,870 | 3,000 | 2,800 | 3,000 | 8,000 | 482.25 |
| 1999-12-29 | 2,520 | 2,750 | 2,460 | 2,750 | 36,000 | 442.07 |
| 1999-12-28 | 2,590 | 2,620 | 2,500 | 2,620 | 13,000 | 421.17 |
| 1999-12-27 | 2,605 | 2,610 | 2,590 | 2,590 | 30,000 | 416.35 |
| 1999-12-24 | 2,800 | 2,820 | 2,555 | 2,590 | 58,000 | 416.35 |
| 1999-12-22 | 2,800 | 2,890 | 2,730 | 2,770 | 19,000 | 445.28 |
| 1999-12-21 | 2,900 | 2,940 | 2,800 | 2,890 | 24,000 | 464.57 |
| 1999-12-20 | 3,240 | 3,250 | 2,800 | 2,900 | 58,000 | 466.18 |
| 1999-12-17 | 3,040 | 3,250 | 2,995 | 3,250 | 40,000 | 522.44 |
| 1999-12-16 | 3,300 | 3,300 | 3,150 | 3,290 | 15,000 | 528.87 |
| 1999-12-15 | 3,330 | 3,450 | 3,250 | 3,300 | 25,000 | 530.48 |
| 1999-12-14 | 3,550 | 3,550 | 3,330 | 3,330 | 23,000 | 535.30 |
| 1999-12-13 | 3,440 | 3,550 | 3,440 | 3,500 | 43,000 | 562.63 |
| 1999-12-10 | 3,340 | 3,400 | 3,330 | 3,400 | 24,000 | 546.55 |
| 1999-12-09 | 3,350 | 3,360 | 3,300 | 3,320 | 33,000 | 533.69 |
| 1999-12-08 | 3,590 | 3,600 | 3,300 | 3,350 | 12,000 | 538.52 |
| 1999-12-07 | 3,600 | 3,610 | 3,500 | 3,600 | 23,000 | 578.70 |
| 1999-12-06 | 3,700 | 3,700 | 3,550 | 3,610 | 25,000 | 580.31 |
| 1999-12-03 | 3,740 | 3,740 | 3,590 | 3,700 | 44,000 | 594.78 |
| 1999-12-02 | 3,540 | 3,550 | 3,280 | 3,280 | 33,000 | 527.26 |
| 1999-12-01 | 3,900 | 3,900 | 3,490 | 3,490 | 40,000 | 561.02 |
| 1999-11-30 | 4,200 | 4,200 | 3,850 | 3,990 | 57,000 | 641.40 |
| 1999-11-29 | 4,300 | 4,300 | 3,990 | 4,240 | 124,000 | 681.58 |
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
