7545 (株)西松屋チェーンの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,780	2,800	2,750	2,775	18,100	963.54
2003-12-29	2,750	2,820	2,725	2,785	37,100	967.01
2003-12-26	2,730	2,740	2,710	2,725	42,200	946.18
2003-12-25	2,750	2,750	2,705	2,730	31,400	947.92
2003-12-24	2,815	2,815	2,715	2,750	92,400	954.86
2003-12-22	2,795	2,835	2,790	2,830	39,000	982.64
2003-12-19	2,880	2,900	2,775	2,835	64,800	984.38
2003-12-18	2,880	2,920	2,870	2,900	39,100	1,006.94
2003-12-17	2,880	2,920	2,860	2,890	41,300	1,003.47
2003-12-16	2,900	2,900	2,855	2,880	29,900	1,000
2003-12-15	2,895	2,955	2,850	2,880	39,900	1,000
2003-12-12	2,875	2,935	2,835	2,845	59,700	987.85
2003-12-11	2,805	2,975	2,770	2,955	48,100	1,026.04
2003-12-10	2,875	2,875	2,750	2,770	22,000	961.81
2003-12-09	2,865	2,870	2,810	2,835	30,600	984.38
2003-12-08	2,885	2,905	2,810	2,870	38,600	996.53
2003-12-05	2,965	2,965	2,930	2,945	21,700	1,022.57
2003-12-04	2,950	2,965	2,910	2,950	40,200	1,024.31
2003-12-03	2,970	2,985	2,940	2,950	59,300	1,024.31
2003-12-02	3,100	3,100	3,050	3,070	24,300	1,065.97
2003-12-01	3,060	3,140	3,060	3,130	30,600	1,086.81
2003-11-28	3,090	3,090	3,000	3,040	64,700	1,055.56
2003-11-27	3,060	3,180	3,040	3,090	105,600	1,072.92
2003-11-26	2,930	3,100	2,930	3,050	104,100	1,059.03
2003-11-25	2,950	2,970	2,875	2,890	70,800	1,003.47
2003-11-21	2,940	2,965	2,865	2,910	73,800	1,010.42
2003-11-20	2,950	2,955	2,805	2,900	73,000	1,006.94
2003-11-19	3,060	3,060	2,985	2,990	51,900	1,038.19
2003-11-18	3,010	3,090	2,930	3,040	81,400	1,055.56
2003-11-17	3,100	3,100	2,970	2,970	98,700	1,031.25
2003-11-14	3,200	3,200	3,130	3,130	45,000	1,086.81
2003-11-13	3,200	3,220	3,150	3,160	65,200	1,097.22
2003-11-12	3,190	3,240	3,150	3,190	175,200	1,107.64
2003-11-11	3,140	3,180	3,050	3,120	121,200	1,083.33
2003-11-10	3,220	3,230	3,120	3,160	135,400	1,097.22
2003-11-07	3,360	3,520	3,260	3,420	91,200	1,187.50
2003-11-06	3,450	3,580	3,400	3,440	101,300	1,194.44
2003-11-05	3,350	3,550	3,320	3,500	152,400	1,215.28
2003-11-04	3,310	3,400	3,280	3,390	86,100	1,177.08
2003-10-31	3,300	3,330	3,280	3,300	57,100	1,145.83
2003-10-30	3,290	3,350	3,260	3,330	156,400	1,156.25
2003-10-29	3,300	3,340	3,240	3,300	67,000	1,145.83
2003-10-28	3,220	3,370	3,220	3,350	56,400	1,163.19
2003-10-27	3,210	3,280	3,180	3,280	74,100	1,138.89
2003-10-24	3,250	3,300	3,220	3,260	81,000	1,131.94
2003-10-23	3,150	3,370	3,090	3,260	44,700	1,131.94
2003-10-22	3,290	3,430	3,230	3,340	64,100	1,159.72
2003-10-21	3,430	3,470	3,350	3,430	114,300	1,190.97
2003-10-20	3,340	3,450	3,280	3,430	52,100	1,190.97
2003-10-17	3,320	3,420	3,270	3,340	89,100	1,159.72
2003-10-16	3,190	3,300	3,190	3,270	54,500	1,135.42
2003-10-15	3,330	3,330	3,200	3,210	70,300	1,114.58
2003-10-14	3,300	3,320	3,220	3,280	94,000	1,138.89
2003-10-10	3,140	3,250	3,100	3,230	70,700	1,121.53
2003-10-09	3,060	3,180	3,010	3,170	70,500	1,100.69
2003-10-08	3,000	3,090	2,985	3,060	97,100	1,062.50
2003-10-07	2,950	2,980	2,930	2,975	134,800	1,032.99
2003-10-06	2,890	2,965	2,890	2,910	130,400	1,010.42
2003-10-03	2,920	2,920	2,810	2,820	51,700	979.17
2003-10-02	2,820	2,915	2,815	2,905	66,600	1,008.68
2003-10-01	2,805	2,865	2,750	2,765	48,400	960.07
2003-09-30	2,760	2,820	2,760	2,800	21,800	972.22
2003-09-29	2,790	2,810	2,750	2,755	46,700	956.60
2003-09-26	2,775	2,890	2,690	2,850	73,500	989.58
2003-09-25	2,900	2,900	2,825	2,855	27,700	991.32
2003-09-24	2,985	2,985	2,920	2,930	104,600	1,017.36
2003-09-22	2,775	3,100	2,725	2,950	61,800	1,024.31
2003-09-19	2,750	2,800	2,720	2,775	26,300	963.54
2003-09-18	2,790	2,800	2,750	2,790	33,500	968.75
2003-09-17	2,745	2,765	2,700	2,750	51,900	954.86
2003-09-16	2,750	2,750	2,680	2,700	18,400	937.50
2003-09-12	2,675	2,720	2,655	2,695	64,600	935.76
2003-09-11	2,640	2,685	2,640	2,655	44,000	921.88
2003-09-10	2,750	2,780	2,700	2,715	41,700	942.71
2003-09-09	2,760	2,800	2,750	2,770	42,600	961.81
2003-09-08	2,820	2,850	2,735	2,740	30,000	951.39
2003-09-05	2,750	2,830	2,740	2,820	26,200	979.17
2003-09-04	2,720	2,940	2,710	2,770	108,400	961.81
2003-09-03	2,700	2,720	2,650	2,685	82,500	932.29
2003-09-02	2,620	2,660	2,590	2,645	59,200	918.40
2003-09-01	2,570	2,600	2,570	2,580	23,400	895.83
2003-08-29	2,560	2,600	2,550	2,565	43,700	890.63
2003-08-28	2,600	2,605	2,540	2,560	63,800	888.89
2003-08-27	2,695	2,695	2,615	2,620	40,100	909.72
2003-08-26	2,650	2,750	2,650	2,695	66,600	935.76
2003-08-25	2,600	2,650	2,600	2,620	17,900	909.72
2003-08-22	2,630	2,640	2,585	2,600	25,100	902.78
2003-08-21	2,590	2,640	2,590	2,625	34,300	911.46
2003-08-20	2,615	2,615	2,585	2,610	30,500	906.25
2003-08-19	2,640	2,640	2,580	2,615	37,400	907.99
2003-08-18	2,625	2,635	2,580	2,610	78,100	906.25
2003-08-15	2,535	2,570	2,515	2,550	51,000	885.42
2003-08-14	2,560	2,585	2,530	2,535	113,700	880.21
2003-08-13	2,560	2,635	2,560	2,585	22,800	897.57
2003-08-12	2,565	2,640	2,560	2,560	24,700	888.89
2003-08-11	2,605	2,625	2,590	2,605	40,100	904.51
2003-08-08	2,695	2,705	2,645	2,645	27,100	918.40
2003-08-07	2,700	2,745	2,630	2,695	7,200	935.76
2003-08-06	2,670	2,700	2,655	2,655	23,700	921.88
2003-08-05	2,770	2,770	2,670	2,670	54,900	927.08
2003-08-04	2,720	2,770	2,710	2,765	63,700	960.07
2003-08-01	2,695	2,710	2,670	2,705	65,200	939.24
2003-07-31	2,585	2,640	2,580	2,615	43,500	907.99
2003-07-30	2,540	2,590	2,540	2,580	30,800	895.83
2003-07-29	2,580	2,585	2,550	2,560	35,600	888.89
2003-07-28	2,600	2,600	2,570	2,575	16,200	894.10
2003-07-25	2,520	2,595	2,520	2,550	32,300	885.42
2003-07-24	2,565	2,570	2,540	2,545	70,200	883.68
2003-07-23	2,600	2,600	2,540	2,570	35,400	892.36
2003-07-22	2,520	2,600	2,520	2,555	27,000	887.15
2003-07-18	2,580	2,620	2,550	2,600	26,400	902.78
2003-07-17	2,585	2,620	2,540	2,540	103,000	881.94
2003-07-16	2,515	2,660	2,510	2,650	109,000	920.14
2003-07-15	2,555	2,630	2,535	2,580	118,500	895.83
2003-07-14	2,615	2,650	2,595	2,605	127,100	904.51
2003-07-11	2,700	2,700	2,645	2,670	57,500	927.08
2003-07-10	2,720	2,780	2,700	2,730	43,900	947.92
2003-07-09	2,645	2,750	2,620	2,730	78,500	947.92
2003-07-08	2,565	2,645	2,555	2,645	75,800	918.40
2003-07-07	2,690	2,700	2,670	2,685	133,900	932.29
2003-07-04	2,590	2,665	2,585	2,655	93,500	921.88
2003-07-03	2,590	2,590	2,505	2,560	126,800	888.89
2003-07-02	2,590	2,590	2,480	2,495	77,600	866.32
2003-07-01	2,475	2,560	2,475	2,535	66,700	880.21
2003-06-30	2,460	2,480	2,410	2,475	56,400	859.38
2003-06-27	2,445	2,470	2,405	2,460	60,100	854.17
2003-06-26	2,385	2,395	2,350	2,365	54,100	821.18
2003-06-25	2,400	2,430	2,370	2,395	24,500	831.60
2003-06-24	2,410	2,430	2,400	2,405	51,700	835.07
2003-06-23	2,370	2,425	2,370	2,410	58,800	836.81
2003-06-20	2,355	2,390	2,355	2,370	28,800	822.92
2003-06-19	2,400	2,425	2,350	2,365	62,100	821.18
2003-06-18	2,425	2,455	2,400	2,400	38,900	833.33
2003-06-17	2,390	2,435	2,390	2,415	48,800	838.54
2003-06-16	2,350	2,385	2,345	2,375	26,600	824.65
2003-06-13	2,335	2,350	2,295	2,310	85,000	802.08
2003-06-12	2,405	2,410	2,350	2,360	63,200	819.44
2003-06-11	2,410	2,520	2,380	2,385	52,100	828.13
2003-06-10	2,440	2,440	2,410	2,415	32,100	838.54
2003-06-09	2,465	2,465	2,415	2,440	57,100	847.22
2003-06-06	2,470	2,495	2,460	2,475	43,600	859.38
2003-06-05	2,500	2,505	2,480	2,480	26,200	861.11
2003-06-04	2,465	2,495	2,460	2,480	31,700	861.11
2003-06-03	2,505	2,505	2,460	2,460	44,200	854.17
2003-06-02	2,510	2,560	2,500	2,500	34,300	868.06
2003-05-30	2,465	2,570	2,465	2,500	26,400	868.06
2003-05-29	2,465	2,495	2,465	2,465	39,000	855.90
2003-05-28	2,480	2,490	2,460	2,475	41,300	859.38
2003-05-27	2,500	2,525	2,475	2,485	40,500	862.85
2003-05-26	2,595	2,645	2,470	2,480	33,900	861.11
2003-05-23	2,600	2,625	2,560	2,585	21,000	897.57
2003-05-22	2,640	2,645	2,530	2,545	26,400	883.68
2003-05-21	2,630	2,670	2,630	2,650	39,300	920.14
2003-05-20	2,600	2,680	2,600	2,630	31,900	913.19
2003-05-19	2,490	2,620	2,460	2,600	21,000	902.78
2003-05-16	2,530	2,645	2,520	2,570	14,800	892.36
2003-05-15	2,595	2,600	2,485	2,490	32,800	864.58
2003-05-14	2,545	2,590	2,545	2,555	48,200	887.15
2003-05-13	2,620	2,630	2,530	2,535	30,800	880.21
2003-05-12	2,660	2,690	2,610	2,660	33,700	923.61
2003-05-09	2,640	2,680	2,620	2,660	46,800	923.61
2003-05-08	2,700	2,715	2,670	2,680	40,400	930.56
2003-05-07	2,645	2,715	2,640	2,685	33,600	932.29
2003-05-06	2,605	2,685	2,605	2,640	46,600	916.67
2003-05-02	2,655	2,655	2,600	2,645	31,100	918.40
2003-05-01	2,635	2,670	2,625	2,655	55,300	921.88
2003-04-30	2,650	2,660	2,625	2,635	44,900	914.93
2003-04-28	2,530	2,575	2,510	2,575	66,000	894.10
2003-04-25	2,475	2,505	2,450	2,490	48,000	864.58
2003-04-24	2,455	2,500	2,455	2,480	57,800	861.11
2003-04-23	2,450	2,510	2,450	2,455	23,500	852.43
2003-04-22	2,485	2,500	2,420	2,440	79,800	847.22
2003-04-21	2,340	2,550	2,340	2,490	74,900	864.58
2003-04-18	2,340	2,400	2,305	2,330	76,100	809.03
2003-04-17	2,305	2,390	2,305	2,380	21,800	826.39
2003-04-16	2,415	2,425	2,345	2,345	83,700	814.24
2003-04-15	2,400	2,470	2,390	2,390	68,000	829.86
2003-04-14	2,400	2,450	2,360	2,420	78,200	840.28
2003-04-11	2,435	2,480	2,350	2,350	114,600	815.97
2003-04-10	2,520	2,520	2,460	2,475	41,300	859.38
2003-04-09	2,575	2,580	2,490	2,560	179,400	888.89
2003-04-08	2,505	2,650	2,505	2,620	170,700	909.72
2003-04-07	2,300	2,435	2,300	2,390	134,500	829.86
2003-04-04	2,300	2,300	2,220	2,285	91,100	793.40
2003-04-03	2,135	2,220	2,110	2,200	47,300	763.89
2003-04-02	2,075	2,140	2,070	2,140	34,000	743.06
2003-04-01	1,890	2,140	1,890	2,035	79,200	706.60
2003-03-31	2,045	2,075	1,870	1,870	94,800	649.31
2003-03-28	2,190	2,200	2,035	2,040	53,000	708.33
2003-03-27	2,300	2,300	2,175	2,190	47,400	760.42
2003-03-26	2,295	2,320	2,250	2,300	38,600	798.61
2003-03-25	2,140	2,240	2,140	2,235	30,300	776.04
2003-03-24	2,200	2,200	2,145	2,200	22,600	763.89
2003-03-20	2,050	2,140	2,040	2,140	40,500	743.06
2003-03-19	2,050	2,070	2,010	2,040	18,500	708.33
2003-03-18	2,005	2,160	1,980	2,120	57,500	736.11
2003-03-17	1,955	1,985	1,880	1,885	35,200	654.51
2003-03-14	2,015	2,075	1,975	1,985	129,300	689.24
2003-03-13	2,110	2,110	2,020	2,075	49,800	720.49
2003-03-12	2,000	2,110	1,982	2,110	150,200	732.64
2003-03-11	2,150	2,160	1,995	2,100	91,600	729.17
2003-03-10	2,305	2,305	2,145	2,225	64,500	772.57
2003-03-07	2,460	2,475	2,405	2,425	20,300	842.01
2003-03-06	2,475	2,480	2,450	2,455	18,600	852.43
2003-03-05	2,505	2,540	2,460	2,470	16,000	857.64
2003-03-04	2,470	2,510	2,450	2,495	25,700	866.32
2003-03-03	2,515	2,515	2,450	2,465	38,000	855.90
2003-02-28	2,440	2,600	2,400	2,545	44,000	883.68
2003-02-27	2,475	2,475	2,400	2,440	26,100	847.22
2003-02-26	2,460	2,465	2,430	2,435	14,600	845.49
2003-02-25	2,500	2,505	2,420	2,430	22,300	843.75
2003-02-24	2,500	2,560	2,495	2,500	25,900	868.06
2003-02-21	2,545	2,545	2,410	2,475	59,600	859.38
2003-02-20	2,590	2,590	2,540	2,540	46,800	881.94
2003-02-19	2,635	2,635	2,585	2,590	28,600	899.31
2003-02-18	2,600	2,610	2,590	2,600	29,300	902.78
2003-02-17	2,615	2,620	2,570	2,570	25,900	892.36
2003-02-14	2,600	2,650	2,600	2,610	33,100	906.25
2003-02-13	2,630	2,680	2,595	2,610	30,700	906.25
2003-02-12	2,600	2,635	2,590	2,630	33,200	913.19
2003-02-10	2,600	2,605	2,575	2,590	19,900	899.31
2003-02-07	2,670	2,670	2,590	2,590	28,700	899.31
2003-02-06	2,650	2,665	2,615	2,635	32,100	914.93
2003-02-05	2,635	2,710	2,620	2,655	42,700	921.88
2003-02-04	2,685	2,690	2,630	2,640	48,900	916.67
2003-02-03	2,700	2,725	2,665	2,725	18,200	946.18
2003-01-31	2,600	2,880	2,590	2,800	29,700	972.22
2003-01-30	2,630	2,630	2,590	2,590	17,200	899.31
2003-01-29	2,630	2,630	2,585	2,590	28,900	899.31
2003-01-28	2,640	2,650	2,630	2,630	22,400	913.19
2003-01-27	2,640	2,665	2,635	2,635	24,200	914.93
2003-01-24	2,685	2,695	2,625	2,625	49,300	911.46
2003-01-23	2,650	2,700	2,630	2,640	44,400	916.67
2003-01-22	2,740	2,745	2,640	2,640	47,400	916.67
2003-01-21	2,750	2,775	2,750	2,770	10,200	961.81
2003-01-20	2,750	2,755	2,735	2,755	18,600	956.60
2003-01-17	2,755	2,775	2,750	2,750	30,200	954.86
2003-01-16	2,810	2,815	2,780	2,790	27,300	968.75
2003-01-15	2,750	2,885	2,750	2,885	61,600	1,001.74
2003-01-14	2,930	2,960	2,900	2,935	16,100	1,019.10
2003-01-10	2,995	2,995	2,920	2,930	24,800	1,017.36
2003-01-09	2,860	2,940	2,850	2,920	19,500	1,013.89
2003-01-08	2,920	2,920	2,860	2,900	35,100	1,006.94
2003-01-07	3,000	3,000	2,945	2,950	42,800	1,024.31
2003-01-06	2,995	2,995	2,930	2,945	27,000	1,022.57

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12月
日	月	火	水	木	金	土
« 11月29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 [2003年度]

7545 (株)西松屋チェーンの時系列データ [2003年度]