7545 (株)西松屋チェーンの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,420	2,445	2,350	2,410	12,300	464.89
2001-12-27	2,340	2,460	2,340	2,460	35,800	474.54
2001-12-26	2,310	2,380	2,300	2,325	11,600	448.50
2001-12-25	2,450	2,450	2,350	2,390	14,800	461.03
2001-12-21	2,410	2,430	2,360	2,400	12,500	462.96
2001-12-20	2,370	2,490	2,350	2,490	64,100	480.32
2001-12-19	2,325	2,375	2,320	2,370	33,700	457.18
2001-12-18	2,335	2,340	2,300	2,335	53,100	450.42
2001-12-17	2,350	2,375	2,300	2,340	54,500	451.39
2001-12-14	2,270	2,310	2,240	2,310	98,500	445.60
2001-12-13	2,240	2,255	2,220	2,230	18,300	430.17
2001-12-12	2,200	2,220	2,200	2,220	38,500	428.24
2001-12-11	2,200	2,220	2,200	2,205	35,300	425.35
2001-12-10	2,160	2,210	2,150	2,205	39,200	425.35
2001-12-07	2,160	2,215	2,150	2,200	42,300	424.38
2001-12-06	2,125	2,180	2,120	2,150	39,000	414.74
2001-12-05	2,200	2,200	2,110	2,140	31,800	412.81
2001-12-04	2,110	2,205	2,110	2,205	56,100	425.35
2001-12-03	2,185	2,230	2,025	2,200	154,800	424.38
2001-11-30	2,400	2,410	2,295	2,385	58,900	460.07
2001-11-29	2,285	2,360	2,250	2,360	80,000	455.25
2001-11-28	2,200	2,225	2,180	2,210	199,800	426.31
2001-11-27	2,345	2,345	2,225	2,225	212,100	429.21
2001-11-26	2,415	2,465	2,355	2,355	100,000	454.28
2001-11-22	2,425	2,460	2,345	2,375	116,400	458.14
2001-11-21	2,400	2,480	2,400	2,465	35,900	475.50
2001-11-20	2,640	2,640	2,450	2,480	45,700	478.40
2001-11-19	2,500	2,670	2,500	2,600	39,500	501.54
2001-11-16	2,445	2,465	2,405	2,420	13,600	466.82
2001-11-15	2,345	2,475	2,345	2,460	18,000	474.54
2001-11-14	2,390	2,520	2,385	2,465	36,000	475.50
2001-11-13	2,350	2,385	2,300	2,385	31,200	460.07
2001-11-12	2,540	2,550	2,450	2,470	26,800	476.47
2001-11-09	2,640	2,640	2,550	2,600	42,500	501.54
2001-11-08	2,680	2,700	2,540	2,630	66,200	507.33
2001-11-07	2,660	2,690	2,630	2,660	92,000	513.12
2001-11-06	2,565	2,700	2,565	2,650	112,300	511.19
2001-11-05	2,440	2,560	2,435	2,560	120,900	493.83
2001-11-02	2,415	2,450	2,370	2,425	62,800	467.79
2001-11-01	2,385	2,420	2,350	2,415	89,500	465.86
2001-10-31	2,275	2,350	2,265	2,350	31,500	453.32
2001-10-30	2,200	2,290	2,200	2,280	17,500	439.82
2001-10-29	2,250	2,340	2,210	2,320	53,700	447.53
2001-10-26	2,215	2,240	2,180	2,210	59,300	426.31
2001-10-25	2,305	2,310	2,200	2,295	73,500	442.71
2001-10-24	2,330	2,350	2,300	2,320	89,500	447.53
2001-10-23	2,280	2,350	2,280	2,310	104,200	445.60
2001-10-22	2,180	2,270	2,170	2,240	91,300	432.10
2001-10-19	2,150	2,175	2,135	2,170	65,300	418.60
2001-10-18	2,175	2,180	2,100	2,150	58,700	414.74
2001-10-17	2,095	2,170	2,080	2,150	122,100	414.74
2001-10-16	2,000	2,100	2,000	2,080	66,500	401.24
2001-10-15	1,920	2,030	1,920	2,000	53,900	385.80
2001-10-12	1,900	1,930	1,890	1,920	53,500	370.37
2001-10-11	1,834	2,050	1,834	1,996	225,200	385.03
2001-10-10	1,740	1,809	1,737	1,795	68,300	346.26
2001-10-09	1,680	1,745	1,680	1,699	56,200	327.74
2001-10-05	1,660	1,685	1,550	1,619	94,500	312.31
2001-10-04	1,567	1,573	1,501	1,540	31,300	297.07
2001-10-03	1,567	1,567	1,550	1,563	3,800	301.51
2001-10-02	1,572	1,573	1,555	1,572	13,100	303.24
2001-10-01	1,590	1,600	1,555	1,575	10,400	303.82
2001-09-28	1,500	1,600	1,499	1,596	7,900	307.87
2001-09-27	1,550	1,550	1,450	1,480	5,100	285.49
2001-09-26	1,500	1,550	1,455	1,550	4,200	299
2001-09-25	1,450	1,500	1,450	1,500	13,600	289.35
2001-09-21	1,540	1,540	1,393	1,393	22,700	268.71
2001-09-20	1,560	1,560	1,530	1,550	7,000	299
2001-09-19	1,599	1,599	1,580	1,584	5,300	305.56
2001-09-18	1,520	1,530	1,510	1,522	4,800	293.60
2001-09-17	1,556	1,585	1,530	1,549	4,200	298.80
2001-09-14	1,615	1,615	1,556	1,556	11,500	300.15
2001-09-13	1,531	1,600	1,529	1,585	28,600	305.75
2001-09-12	1,550	1,689	1,550	1,679	7,500	323.88
2001-09-11	1,745	1,745	1,700	1,700	3,500	327.93
2001-09-10	1,747	1,747	1,719	1,743	800	336.23
2001-09-07	1,701	1,750	1,700	1,750	5,000	337.58
2001-09-06	1,720	1,770	1,700	1,702	8,800	328.32
2001-09-05	1,750	1,779	1,711	1,779	7,300	343.17
2001-09-04	1,750	1,780	1,710	1,777	13,200	342.79
2001-09-03	1,590	1,799	1,590	1,750	16,500	337.58
2001-08-31	1,710	1,770	1,710	1,770	16,500	341.44
2001-08-30	1,730	1,789	1,710	1,779	10,700	343.17
2001-08-29	1,791	1,800	1,770	1,770	2,400	341.44
2001-08-28	1,780	1,799	1,730	1,798	4,000	346.84
2001-08-27	1,769	1,770	1,701	1,750	9,000	337.58
2001-08-24	1,770	1,793	1,760	1,760	1,900	339.51
2001-08-23	1,750	1,800	1,750	1,793	4,500	345.87
2001-08-22	1,800	1,810	1,750	1,755	6,000	338.54
2001-08-21	1,810	1,810	1,750	1,808	7,000	348.77
2001-08-20	1,730	1,840	1,655	1,839	10,600	354.75
2001-08-17	1,720	1,740	1,720	1,735	4,100	334.68
2001-08-16	1,720	1,740	1,720	1,720	1,600	331.79
2001-08-15	1,766	1,830	1,751	1,800	13,100	347.22
2001-08-14	1,765	1,820	1,739	1,765	33,600	340.47
2001-08-13	1,670	1,770	1,670	1,769	16,600	341.24
2001-08-10	1,600	1,784	1,600	1,756	42,100	338.74
2001-08-09	1,649	1,650	1,600	1,644	4,700	317.13
2001-08-08	1,630	1,650	1,610	1,650	3,800	318.29
2001-08-07	1,600	1,629	1,599	1,627	15,900	313.85
2001-08-06	1,646	1,660	1,630	1,660	8,600	320.22
2001-08-03	1,660	1,660	1,639	1,659	11,000	320.02
2001-08-02	1,650	1,660	1,650	1,659	43,200	320.02
2001-08-01	1,650	1,650	1,620	1,643	4,300	316.94
2001-07-31	1,600	1,660	1,581	1,633	8,200	315.01
2001-07-30	1,650	1,650	1,541	1,595	10,200	307.68
2001-07-27	1,680	1,680	1,640	1,660	14,200	320.22
2001-07-26	1,520	1,540	1,510	1,540	6,500	297.07
2001-07-25	1,590	1,600	1,510	1,510	10,300	291.28
2001-07-24	1,560	1,600	1,560	1,590	7,100	306.71
2001-07-23	1,607	1,626	1,607	1,613	2,900	311.15
2001-07-19	1,670	1,670	1,630	1,650	5,400	318.29
2001-07-18	1,680	1,680	1,650	1,680	4,200	324.07
2001-07-17	1,704	1,704	1,680	1,680	3,500	324.07
2001-07-16	1,725	1,730	1,703	1,703	7,600	328.51
2001-07-13	1,730	1,730	1,701	1,730	1,400	333.72
2001-07-12	1,730	1,730	1,700	1,730	11,400	333.72
2001-07-11	1,748	1,748	1,730	1,739	1,200	335.46
2001-07-10	1,700	1,749	1,700	1,748	2,500	337.19
2001-07-09	1,750	1,750	1,700	1,700	3,100	327.93
2001-07-06	1,700	1,750	1,700	1,750	5,800	337.58
2001-07-05	1,770	1,780	1,700	1,700	9,400	327.93
2001-07-04	1,800	1,800	1,760	1,760	4,800	339.51
2001-07-03	1,777	1,800	1,770	1,800	7,100	347.22
2001-07-02	1,780	1,780	1,752	1,777	2,500	342.79
2001-06-29	1,780	1,790	1,770	1,780	17,300	343.36
2001-06-28	1,785	1,788	1,762	1,775	4,700	342.40
2001-06-27	1,781	1,781	1,779	1,781	2,100	343.56
2001-06-26	1,800	1,800	1,790	1,795	5,400	346.26
2001-06-25	1,810	1,830	1,795	1,795	4,200	346.26
2001-06-22	1,760	1,820	1,760	1,820	5,300	351.08
2001-06-21	1,769	1,770	1,759	1,763	1,800	340.09
2001-06-20	1,762	1,770	1,762	1,765	2,500	340.47
2001-06-19	1,755	1,780	1,755	1,780	1,800	343.36
2001-06-18	1,820	1,820	1,750	1,799	2,800	347.03
2001-06-15	1,810	1,820	1,765	1,820	8,900	351.08
2001-06-14	1,800	1,830	1,800	1,802	7,200	347.61
2001-06-13	1,770	1,781	1,770	1,781	1,600	343.56
2001-06-12	1,830	1,844	1,829	1,830	6,900	353.01
2001-06-11	1,820	1,830	1,800	1,820	31,700	351.08
2001-06-08	1,760	1,800	1,760	1,800	24,700	347.22
2001-06-07	1,750	1,760	1,730	1,760	3,600	339.51
2001-06-06	1,790	1,792	1,785	1,790	2,400	345.29
2001-06-05	1,820	1,823	1,780	1,787	9,200	344.72
2001-06-04	1,720	1,730	1,710	1,730	6,100	333.72
2001-06-01	1,704	1,720	1,700	1,720	10,200	331.79
2001-05-31	1,705	1,710	1,692	1,705	9,400	328.90
2001-05-30	1,709	1,715	1,708	1,710	10,900	329.86
2001-05-29	1,706	1,730	1,701	1,725	21,000	332.76
2001-05-28	1,730	1,740	1,701	1,707	10,500	329.28
2001-05-25	1,760	1,760	1,720	1,740	6,700	335.65
2001-05-24	1,760	1,779	1,750	1,760	25,600	339.51
2001-05-23	1,764	1,764	1,720	1,759	31,400	339.31
2001-05-22	1,760	1,800	1,760	1,765	18,300	340.47
2001-05-21	1,781	1,800	1,781	1,800	21,600	347.22
2001-05-18	1,840	1,860	1,840	1,841	16,800	355.13
2001-05-17	1,925	1,925	1,861	1,870	18,900	360.73
2001-05-16	1,960	1,970	1,900	1,900	73,200	366.51
2001-05-15	1,939	1,950	1,905	1,945	60,700	375.19
2001-05-14	1,970	1,970	1,940	1,940	2,300	374.23
2001-05-11	1,990	1,990	1,970	1,970	3,000	380.02
2001-05-10	1,989	1,990	1,970	1,990	4,300	383.87
2001-05-09	1,989	1,990	1,970	1,990	3,300	383.87
2001-05-08	2,000	2,000	1,985	1,990	6,600	383.87
2001-05-07	2,000	2,015	2,000	2,000	6,000	385.80
2001-05-02	1,999	2,050	1,970	2,015	14,000	388.70
2001-05-01	2,030	2,030	1,970	2,000	12,000	385.80
2001-04-27	2,000	2,000	1,990	1,990	13,400	383.87
2001-04-26	2,000	2,000	1,994	1,995	1,400	384.84
2001-04-25	1,974	1,979	1,915	1,979	4,000	381.75
2001-04-24	1,975	1,975	1,912	1,975	9,000	380.98
2001-04-23	1,999	1,999	1,975	1,975	2,200	380.98
2001-04-20	2,000	2,000	1,920	1,979	13,500	381.75
2001-04-19	2,050	2,050	1,980	2,000	10,800	385.80
2001-04-18	2,020	2,050	2,020	2,050	16,000	395.45
2001-04-17	2,150	2,160	1,960	2,040	28,000	393.52
2001-04-16	1,900	2,195	1,900	2,145	47,700	413.77
2001-04-13	2,040	2,050	2,040	2,040	3,300	393.52
2001-04-12	1,999	2,040	1,970	2,040	9,100	393.52
2001-04-11	2,065	2,065	2,000	2,005	12,700	386.77
2001-04-10	2,140	2,140	2,045	2,065	13,900	398.34
2001-04-09	2,090	2,155	2,005	2,150	10,400	414.74
2001-04-06	2,090	2,100	2,050	2,090	25,900	403.16
2001-04-05	1,975	2,090	1,972	2,080	13,100	401.24
2001-04-04	1,972	2,005	1,972	1,975	9,200	380.98
2001-04-03	2,000	2,000	1,970	2,000	6,700	385.80
2001-04-02	2,000	2,000	1,960	2,000	3,300	385.80
2001-03-30	1,997	2,010	1,970	1,970	4,600	380.02
2001-03-29	1,998	2,000	1,985	2,000	2,900	385.80
2001-03-28	1,967	2,000	1,967	1,970	12,100	380.02
2001-03-27	1,961	2,050	1,960	1,966	10,300	379.24
2001-03-26	1,980	2,020	1,950	2,020	12,800	389.66
2001-03-23	1,850	2,000	1,850	1,950	16,300	376.16
2001-03-22	1,790	1,820	1,790	1,808	5,600	348.77
2001-03-21	1,780	1,800	1,771	1,800	8,500	347.22
2001-03-19	1,733	1,785	1,732	1,785	9,400	344.33
2001-03-16	1,760	1,769	1,700	1,763	11,000	340.09
2001-03-15	1,760	1,760	1,719	1,760	8,700	339.51
2001-03-14	1,775	1,775	1,760	1,760	8,000	339.51
2001-03-13	1,760	1,774	1,715	1,774	22,000	342.21
2001-03-12	1,790	1,790	1,770	1,775	14,300	342.40
2001-03-09	1,779	1,785	1,765	1,774	19,700	342.21
2001-03-08	1,700	1,705	1,700	1,704	3,100	328.70
2001-03-07	1,748	1,748	1,700	1,700	3,500	327.93
2001-03-06	1,700	1,725	1,700	1,725	4,500	332.76
2001-03-05	1,700	1,720	1,690	1,700	5,900	327.93
2001-03-02	1,778	1,778	1,695	1,760	10,800	339.51
2001-03-01	1,770	1,779	1,720	1,779	8,500	343.17
2001-02-28	1,770	1,780	1,740	1,780	15,000	343.36
2001-02-27	1,731	1,750	1,730	1,745	6,400	336.61
2001-02-26	1,715	1,732	1,715	1,731	700	333.91
2001-02-23	1,720	1,750	1,720	1,750	4,300	337.58
2001-02-22	1,680	1,740	1,680	1,730	6,400	333.72
2001-02-21	1,715	1,724	1,700	1,700	11,400	327.93
2001-02-20	1,715	1,750	1,715	1,730	20,500	333.72
2001-02-19	1,730	1,731	1,701	1,701	7,400	328.13
2001-02-16	1,730	1,748	1,720	1,748	9,500	337.19
2001-02-15	1,700	1,760	1,699	1,700	16,800	327.93
2001-02-14	1,710	1,710	1,626	1,691	10,300	326.20
2001-02-13	1,700	1,705	1,700	1,700	700	327.93
2001-02-09	1,680	1,700	1,651	1,670	14,700	322.15
2001-02-08	1,630	1,680	1,620	1,680	17,800	324.07
2001-02-07	1,700	1,700	1,640	1,650	20,700	318.29
2001-02-06	1,720	1,720	1,698	1,699	16,900	327.74
2001-02-05	1,780	1,785	1,730	1,730	25,000	333.72
2001-02-02	1,838	1,850	1,830	1,840	26,100	354.94
2001-02-01	1,761	1,855	1,740	1,770	111,100	341.44
2001-01-31	1,800	1,899	1,740	1,760	164,200	339.51
2001-01-30	1,750	1,768	1,740	1,768	25,100	341.05
2001-01-29	1,699	1,750	1,699	1,750	12,900	337.58
2001-01-26	1,700	1,700	1,670	1,700	21,200	327.93
2001-01-25	1,731	1,744	1,680	1,700	43,900	327.93
2001-01-24	1,755	1,755	1,720	1,738	16,100	335.26
2001-01-23	1,750	1,840	1,700	1,760	100,500	339.51
2001-01-22	1,650	1,650	1,650	1,650	23,500	318.29
2001-01-19	1,500	1,510	1,450	1,450	11,700	279.71
2001-01-18	1,500	1,500	1,490	1,500	3,000	289.35
2001-01-17	1,460	1,490	1,430	1,460	6,300	281.64
2001-01-16	1,500	1,500	1,430	1,430	5,200	275.85
2001-01-15	1,560	1,560	1,520	1,530	18,900	295.14
2001-01-12	1,390	1,590	1,380	1,590	7,200	306.71
2001-01-11	1,429	1,429	1,345	1,390	7,300	268.13
2001-01-10	1,470	1,470	1,400	1,430	1,700	275.85
2001-01-09	1,420	1,500	1,420	1,450	2,900	279.71
2001-01-05	1,600	1,600	1,550	1,579	11,800	304.59
2001-01-04	1,660	1,660	1,600	1,600	1,900	308.64

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 [2001年度]

7545 (株)西松屋チェーンの時系列データ [2001年度]