7545 (株)西松屋チェーン の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30819826815817218,300817
2009-12-29815820809815244,900815
2009-12-28810820809814340,800814
2009-12-25814821813817385,200817
2009-12-24795815792810698,600810
2009-12-22816819781788764,500788
2009-12-217858427778131,030,200813
2009-12-18755757744749195,300749
2009-12-17749762746757219,900757
2009-12-16743768740746240,300746
2009-12-15740748738743122,100743
2009-12-14760762737744221,200744
2009-12-11741752731750270,600750
2009-12-10755760728731329,700731
2009-12-09770774758765186,300765
2009-12-08770782770771283,300771
2009-12-07790791765770334,000770
2009-12-04790790780785209,000785
2009-12-03786790778784191,100784
2009-12-02790791777784207,700784
2009-12-01777800775788327,300788
2009-11-30744792744792413,500792
2009-11-27779786758764307,900764
2009-11-26790822781795499,300795
2009-11-25780780769780434,500780
2009-11-24824825786793369,200793
2009-11-20812840812826230,500826
2009-11-19818826807822326,300822
2009-11-18803819796818501,600818
2009-11-17846850808813509,800813
2009-11-16852857835845465,800845
2009-11-13847854843851312,700851
2009-11-12875875845855481,800855
2009-11-11899900877885321,900885
2009-11-10906907893899316,900899
2009-11-09910910896901228,500901
2009-11-06910912904910172,200910
2009-11-05915915902910212,300910
2009-11-04910918910915131,800915
2009-11-02910923903920225,600920
2009-10-30910917907911259,100911
2009-10-29915915907914463,000914
2009-10-28911915907915204,200915
2009-10-27911915903908326,300908
2009-10-26906923906916151,800916
2009-10-23913920909916216,300916
2009-10-22918919909915257,400915
2009-10-21920930920924190,100924
2009-10-20915930915930329,000930
2009-10-19905915895915339,500915
2009-10-16911920911915213,100915
2009-10-15920927909917283,000917
2009-10-14933934912918294,500918
2009-10-13946953912923434,500923
2009-10-09940950931940384,200940
2009-10-08937940918928531,900928
2009-10-07915943912937611,600937
2009-10-06915915890911395,400911
2009-10-05911926902910285,900910
2009-10-02903917893910476,500910
2009-10-01941943921933372,300933
2009-09-30919946909943620,800943
2009-09-29940940902912565,800912
2009-09-289459599289331,656,700933
2009-09-259059478959411,636,400941
2009-09-24859889858882584,500882
2009-09-18875875855869284,900869
2009-09-17853885853873671,500873
2009-09-16868868843845410,100845
2009-09-15866868856860369,000860
2009-09-14862868856860426,500860
2009-09-11884884856860436,200860
2009-09-10855875855874296,600874
2009-09-09870875855860419,700860
2009-09-088608988318771,413,600877
2009-09-07890893876878371,600878
2009-09-04923923898905340,600905
2009-09-03920936919921335,100921
2009-09-02927933917927502,200927
2009-09-01939940927935369,500935
2009-08-319589689109311,134,300931
2009-08-289509589419481,010,100948
2009-08-27945956936940753,300940
2009-08-26928948926943505,600943
2009-08-25934942920923702,100923
2009-08-24956965936944694,500944
2009-08-219439609299391,623,200939
2009-08-208909048619011,058,800901
2009-08-19920921880884866,600884
2009-08-18930943904915645,300915
2009-08-17950962940940492,400940
2009-08-14957965944949540,900949
2009-08-13970973953955385,300955
2009-08-12968986967969238,600969
2009-08-11971978960971231,300971
2009-08-10983983970970298,900970
2009-08-07985985955961531,400961
2009-08-069881,0169719841,050,300984
2009-08-05972993964973506,100973
2009-08-04969973955958391,500958
2009-08-03964970959964303,100964
2009-07-31970978961968397,300968
2009-07-30975983960969391,700969
2009-07-299891,002972990600,400990
2009-07-289751,0049619921,260,700992
2009-07-27930956928950672,500950
2009-07-24929944917926559,900926
2009-07-23965965917919929,400919
2009-07-221,0081,0139509551,033,800955
2009-07-211,0031,0651,0031,0112,142,0001,011
2009-07-178769678749671,057,400967
2009-07-16894894857867418,700867
2009-07-15869869850864321,600864
2009-07-14906906853869463,600869
2009-07-13955955871876437,800876
2009-07-10926945902928303,600928
2009-07-09960960920936311,500936
2009-07-08930968928948708,800948
2009-07-07902933895928660,800928
2009-07-06905905885896350,800896
2009-07-03897911885897486,400897
2009-07-02873899864896472,500896
2009-07-01843864843853309,200853
2009-06-30860860838849277,100849
2009-06-29860866834841401,200841
2009-06-26829860827856591,800856
2009-06-25835838815828669,400828
2009-06-24860874838844528,700844
2009-06-23900901866877756,700877
2009-06-22873946873926801,800926
2009-06-19853866836859562,200859
2009-06-18858869851863544,200863
2009-06-17853869840855389,100855
2009-06-16869869823852550,100852
2009-06-15849875849867363,600867
2009-06-12850857847851196,900851
2009-06-11848855847852117,800852
2009-06-10845853840849187,300849
2009-06-09849858842847194,000847
2009-06-08848850834839298,900839
2009-06-05858858840845225,200845
2009-06-04858860830836459,800836
2009-06-038108818108681,092,700868
2009-06-02788798773784371,800784
2009-06-01782785773778362,900778
2009-05-29792797772776365,300776
2009-05-28792814788797327,600797
2009-05-27785815784794440,600794
2009-05-26794799756786634,000786
2009-05-25786796778794515,300794
2009-05-22787804786795191,900795
2009-05-21800801785792133,700792
2009-05-20810819801809227,400809
2009-05-19810822803810202,600810
2009-05-18835835800800247,400800
2009-05-15811836802830434,900830
2009-05-14818839805831489,900831
2009-05-13787825787820519,200820
2009-05-12774793773783318,400783
2009-05-11760775760769403,700769
2009-05-08755760745757302,600757
2009-05-07778778755758406,900758
2009-05-01796796772777173,900777
2009-04-30802803778786432,100786
2009-04-28785794770772303,600772
2009-04-27800806785789281,600789
2009-04-24776802771783914,500783
2009-04-237057697037571,624,200757
2009-04-22705708682689526,900689
2009-04-21724724703707399,800707
2009-04-20727731721727100,100727
2009-04-17739744717719249,600719
2009-04-16746747724729189,100729
2009-04-15718743717736239,700736
2009-04-14726737710730262,800730
2009-04-13747753727734228,100734
2009-04-10748756743751323,400751
2009-04-09741756722744493,500744
2009-04-08708747707739449,300739
2009-04-07739739699703472,900703
2009-04-06774788722731954,000731
2009-04-037457737427701,005,900770
2009-04-027487577187351,004,600735
2009-04-01706732681728895,100728
2009-03-31688711670700714,800700
2009-03-30687723659668589,600668
2009-03-27660691660677376,900677
2009-03-26655663643656221,000656
2009-03-25643659629640430,800640
2009-03-24656656641646453,100646
2009-03-235846305836261,156,800626
2009-03-19593594565574937,800574
2009-03-18613617587590734,600590
2009-03-17619619608609465,200609
2009-03-16605620605611445,900611
2009-03-13593609591602526,600602
2009-03-12629635612612323,900612
2009-03-11670675627628437,500628
2009-03-10651677649660391,400660
2009-03-09659686654661343,400661
2009-03-06633679623669474,500669
2009-03-05666678652667398,500667
2009-03-04616661610656608,300656
2009-03-03621630607610750,800610
2009-03-02662668636653509,500653
2009-02-27692735683722237,100722
2009-02-26675709674683385,100683
2009-02-25730745658675517,200675
2009-02-24730756723735197,700735
2009-02-23770771732742392,200742
2009-02-20823825777779274,400779
2009-02-19816821805813234,600813
2009-02-18810821808821178,500821
2009-02-17832832811815102,900815
2009-02-16836843834839165,500839
2009-02-13842847827832336,900832
2009-02-12848849825832134,900832
2009-02-10823848823838380,200838
2009-02-09882894820821275,500821
2009-02-06887887864872184,100872
2009-02-05919920864867310,200867
2009-02-04890902873902230,600902
2009-02-03888895862862238,500862
2009-02-02900902874888201,400888
2009-01-30874895874890135,100890
2009-01-29907907871884300,100884
2009-01-28898910876897357,400897
2009-01-27947947901908293,200908
2009-01-26925955912927398,400927
2009-01-238719328649261,215,500926
2009-01-22855863841861383,800861
2009-01-21850871842854424,400854
2009-01-20871876863863238,400863
2009-01-19872874854867258,300867
2009-01-16850865835853457,100853
2009-01-15837885829856875,400856
2009-01-14843843818834241,900834
2009-01-13830844816833370,300833
2009-01-09820841820835534,600835
2009-01-08818829817827490,100827
2009-01-07839839815820760,900820
2009-01-06838838818820465,400820
2009-01-05835838828831211,200831

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