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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 819 | 826 | 815 | 817 | 218,300 | 817 |
| 2009-12-29 | 815 | 820 | 809 | 815 | 244,900 | 815 |
| 2009-12-28 | 810 | 820 | 809 | 814 | 340,800 | 814 |
| 2009-12-25 | 814 | 821 | 813 | 817 | 385,200 | 817 |
| 2009-12-24 | 795 | 815 | 792 | 810 | 698,600 | 810 |
| 2009-12-22 | 816 | 819 | 781 | 788 | 764,500 | 788 |
| 2009-12-21 | 785 | 842 | 777 | 813 | 1,030,200 | 813 |
| 2009-12-18 | 755 | 757 | 744 | 749 | 195,300 | 749 |
| 2009-12-17 | 749 | 762 | 746 | 757 | 219,900 | 757 |
| 2009-12-16 | 743 | 768 | 740 | 746 | 240,300 | 746 |
| 2009-12-15 | 740 | 748 | 738 | 743 | 122,100 | 743 |
| 2009-12-14 | 760 | 762 | 737 | 744 | 221,200 | 744 |
| 2009-12-11 | 741 | 752 | 731 | 750 | 270,600 | 750 |
| 2009-12-10 | 755 | 760 | 728 | 731 | 329,700 | 731 |
| 2009-12-09 | 770 | 774 | 758 | 765 | 186,300 | 765 |
| 2009-12-08 | 770 | 782 | 770 | 771 | 283,300 | 771 |
| 2009-12-07 | 790 | 791 | 765 | 770 | 334,000 | 770 |
| 2009-12-04 | 790 | 790 | 780 | 785 | 209,000 | 785 |
| 2009-12-03 | 786 | 790 | 778 | 784 | 191,100 | 784 |
| 2009-12-02 | 790 | 791 | 777 | 784 | 207,700 | 784 |
| 2009-12-01 | 777 | 800 | 775 | 788 | 327,300 | 788 |
| 2009-11-30 | 744 | 792 | 744 | 792 | 413,500 | 792 |
| 2009-11-27 | 779 | 786 | 758 | 764 | 307,900 | 764 |
| 2009-11-26 | 790 | 822 | 781 | 795 | 499,300 | 795 |
| 2009-11-25 | 780 | 780 | 769 | 780 | 434,500 | 780 |
| 2009-11-24 | 824 | 825 | 786 | 793 | 369,200 | 793 |
| 2009-11-20 | 812 | 840 | 812 | 826 | 230,500 | 826 |
| 2009-11-19 | 818 | 826 | 807 | 822 | 326,300 | 822 |
| 2009-11-18 | 803 | 819 | 796 | 818 | 501,600 | 818 |
| 2009-11-17 | 846 | 850 | 808 | 813 | 509,800 | 813 |
| 2009-11-16 | 852 | 857 | 835 | 845 | 465,800 | 845 |
| 2009-11-13 | 847 | 854 | 843 | 851 | 312,700 | 851 |
| 2009-11-12 | 875 | 875 | 845 | 855 | 481,800 | 855 |
| 2009-11-11 | 899 | 900 | 877 | 885 | 321,900 | 885 |
| 2009-11-10 | 906 | 907 | 893 | 899 | 316,900 | 899 |
| 2009-11-09 | 910 | 910 | 896 | 901 | 228,500 | 901 |
| 2009-11-06 | 910 | 912 | 904 | 910 | 172,200 | 910 |
| 2009-11-05 | 915 | 915 | 902 | 910 | 212,300 | 910 |
| 2009-11-04 | 910 | 918 | 910 | 915 | 131,800 | 915 |
| 2009-11-02 | 910 | 923 | 903 | 920 | 225,600 | 920 |
| 2009-10-30 | 910 | 917 | 907 | 911 | 259,100 | 911 |
| 2009-10-29 | 915 | 915 | 907 | 914 | 463,000 | 914 |
| 2009-10-28 | 911 | 915 | 907 | 915 | 204,200 | 915 |
| 2009-10-27 | 911 | 915 | 903 | 908 | 326,300 | 908 |
| 2009-10-26 | 906 | 923 | 906 | 916 | 151,800 | 916 |
| 2009-10-23 | 913 | 920 | 909 | 916 | 216,300 | 916 |
| 2009-10-22 | 918 | 919 | 909 | 915 | 257,400 | 915 |
| 2009-10-21 | 920 | 930 | 920 | 924 | 190,100 | 924 |
| 2009-10-20 | 915 | 930 | 915 | 930 | 329,000 | 930 |
| 2009-10-19 | 905 | 915 | 895 | 915 | 339,500 | 915 |
| 2009-10-16 | 911 | 920 | 911 | 915 | 213,100 | 915 |
| 2009-10-15 | 920 | 927 | 909 | 917 | 283,000 | 917 |
| 2009-10-14 | 933 | 934 | 912 | 918 | 294,500 | 918 |
| 2009-10-13 | 946 | 953 | 912 | 923 | 434,500 | 923 |
| 2009-10-09 | 940 | 950 | 931 | 940 | 384,200 | 940 |
| 2009-10-08 | 937 | 940 | 918 | 928 | 531,900 | 928 |
| 2009-10-07 | 915 | 943 | 912 | 937 | 611,600 | 937 |
| 2009-10-06 | 915 | 915 | 890 | 911 | 395,400 | 911 |
| 2009-10-05 | 911 | 926 | 902 | 910 | 285,900 | 910 |
| 2009-10-02 | 903 | 917 | 893 | 910 | 476,500 | 910 |
| 2009-10-01 | 941 | 943 | 921 | 933 | 372,300 | 933 |
| 2009-09-30 | 919 | 946 | 909 | 943 | 620,800 | 943 |
| 2009-09-29 | 940 | 940 | 902 | 912 | 565,800 | 912 |
| 2009-09-28 | 945 | 959 | 928 | 933 | 1,656,700 | 933 |
| 2009-09-25 | 905 | 947 | 895 | 941 | 1,636,400 | 941 |
| 2009-09-24 | 859 | 889 | 858 | 882 | 584,500 | 882 |
| 2009-09-18 | 875 | 875 | 855 | 869 | 284,900 | 869 |
| 2009-09-17 | 853 | 885 | 853 | 873 | 671,500 | 873 |
| 2009-09-16 | 868 | 868 | 843 | 845 | 410,100 | 845 |
| 2009-09-15 | 866 | 868 | 856 | 860 | 369,000 | 860 |
| 2009-09-14 | 862 | 868 | 856 | 860 | 426,500 | 860 |
| 2009-09-11 | 884 | 884 | 856 | 860 | 436,200 | 860 |
| 2009-09-10 | 855 | 875 | 855 | 874 | 296,600 | 874 |
| 2009-09-09 | 870 | 875 | 855 | 860 | 419,700 | 860 |
| 2009-09-08 | 860 | 898 | 831 | 877 | 1,413,600 | 877 |
| 2009-09-07 | 890 | 893 | 876 | 878 | 371,600 | 878 |
| 2009-09-04 | 923 | 923 | 898 | 905 | 340,600 | 905 |
| 2009-09-03 | 920 | 936 | 919 | 921 | 335,100 | 921 |
| 2009-09-02 | 927 | 933 | 917 | 927 | 502,200 | 927 |
| 2009-09-01 | 939 | 940 | 927 | 935 | 369,500 | 935 |
| 2009-08-31 | 958 | 968 | 910 | 931 | 1,134,300 | 931 |
| 2009-08-28 | 950 | 958 | 941 | 948 | 1,010,100 | 948 |
| 2009-08-27 | 945 | 956 | 936 | 940 | 753,300 | 940 |
| 2009-08-26 | 928 | 948 | 926 | 943 | 505,600 | 943 |
| 2009-08-25 | 934 | 942 | 920 | 923 | 702,100 | 923 |
| 2009-08-24 | 956 | 965 | 936 | 944 | 694,500 | 944 |
| 2009-08-21 | 943 | 960 | 929 | 939 | 1,623,200 | 939 |
| 2009-08-20 | 890 | 904 | 861 | 901 | 1,058,800 | 901 |
| 2009-08-19 | 920 | 921 | 880 | 884 | 866,600 | 884 |
| 2009-08-18 | 930 | 943 | 904 | 915 | 645,300 | 915 |
| 2009-08-17 | 950 | 962 | 940 | 940 | 492,400 | 940 |
| 2009-08-14 | 957 | 965 | 944 | 949 | 540,900 | 949 |
| 2009-08-13 | 970 | 973 | 953 | 955 | 385,300 | 955 |
| 2009-08-12 | 968 | 986 | 967 | 969 | 238,600 | 969 |
| 2009-08-11 | 971 | 978 | 960 | 971 | 231,300 | 971 |
| 2009-08-10 | 983 | 983 | 970 | 970 | 298,900 | 970 |
| 2009-08-07 | 985 | 985 | 955 | 961 | 531,400 | 961 |
| 2009-08-06 | 988 | 1,016 | 971 | 984 | 1,050,300 | 984 |
| 2009-08-05 | 972 | 993 | 964 | 973 | 506,100 | 973 |
| 2009-08-04 | 969 | 973 | 955 | 958 | 391,500 | 958 |
| 2009-08-03 | 964 | 970 | 959 | 964 | 303,100 | 964 |
| 2009-07-31 | 970 | 978 | 961 | 968 | 397,300 | 968 |
| 2009-07-30 | 975 | 983 | 960 | 969 | 391,700 | 969 |
| 2009-07-29 | 989 | 1,002 | 972 | 990 | 600,400 | 990 |
| 2009-07-28 | 975 | 1,004 | 961 | 992 | 1,260,700 | 992 |
| 2009-07-27 | 930 | 956 | 928 | 950 | 672,500 | 950 |
| 2009-07-24 | 929 | 944 | 917 | 926 | 559,900 | 926 |
| 2009-07-23 | 965 | 965 | 917 | 919 | 929,400 | 919 |
| 2009-07-22 | 1,008 | 1,013 | 950 | 955 | 1,033,800 | 955 |
| 2009-07-21 | 1,003 | 1,065 | 1,003 | 1,011 | 2,142,000 | 1,011 |
| 2009-07-17 | 876 | 967 | 874 | 967 | 1,057,400 | 967 |
| 2009-07-16 | 894 | 894 | 857 | 867 | 418,700 | 867 |
| 2009-07-15 | 869 | 869 | 850 | 864 | 321,600 | 864 |
| 2009-07-14 | 906 | 906 | 853 | 869 | 463,600 | 869 |
| 2009-07-13 | 955 | 955 | 871 | 876 | 437,800 | 876 |
| 2009-07-10 | 926 | 945 | 902 | 928 | 303,600 | 928 |
| 2009-07-09 | 960 | 960 | 920 | 936 | 311,500 | 936 |
| 2009-07-08 | 930 | 968 | 928 | 948 | 708,800 | 948 |
| 2009-07-07 | 902 | 933 | 895 | 928 | 660,800 | 928 |
| 2009-07-06 | 905 | 905 | 885 | 896 | 350,800 | 896 |
| 2009-07-03 | 897 | 911 | 885 | 897 | 486,400 | 897 |
| 2009-07-02 | 873 | 899 | 864 | 896 | 472,500 | 896 |
| 2009-07-01 | 843 | 864 | 843 | 853 | 309,200 | 853 |
| 2009-06-30 | 860 | 860 | 838 | 849 | 277,100 | 849 |
| 2009-06-29 | 860 | 866 | 834 | 841 | 401,200 | 841 |
| 2009-06-26 | 829 | 860 | 827 | 856 | 591,800 | 856 |
| 2009-06-25 | 835 | 838 | 815 | 828 | 669,400 | 828 |
| 2009-06-24 | 860 | 874 | 838 | 844 | 528,700 | 844 |
| 2009-06-23 | 900 | 901 | 866 | 877 | 756,700 | 877 |
| 2009-06-22 | 873 | 946 | 873 | 926 | 801,800 | 926 |
| 2009-06-19 | 853 | 866 | 836 | 859 | 562,200 | 859 |
| 2009-06-18 | 858 | 869 | 851 | 863 | 544,200 | 863 |
| 2009-06-17 | 853 | 869 | 840 | 855 | 389,100 | 855 |
| 2009-06-16 | 869 | 869 | 823 | 852 | 550,100 | 852 |
| 2009-06-15 | 849 | 875 | 849 | 867 | 363,600 | 867 |
| 2009-06-12 | 850 | 857 | 847 | 851 | 196,900 | 851 |
| 2009-06-11 | 848 | 855 | 847 | 852 | 117,800 | 852 |
| 2009-06-10 | 845 | 853 | 840 | 849 | 187,300 | 849 |
| 2009-06-09 | 849 | 858 | 842 | 847 | 194,000 | 847 |
| 2009-06-08 | 848 | 850 | 834 | 839 | 298,900 | 839 |
| 2009-06-05 | 858 | 858 | 840 | 845 | 225,200 | 845 |
| 2009-06-04 | 858 | 860 | 830 | 836 | 459,800 | 836 |
| 2009-06-03 | 810 | 881 | 810 | 868 | 1,092,700 | 868 |
| 2009-06-02 | 788 | 798 | 773 | 784 | 371,800 | 784 |
| 2009-06-01 | 782 | 785 | 773 | 778 | 362,900 | 778 |
| 2009-05-29 | 792 | 797 | 772 | 776 | 365,300 | 776 |
| 2009-05-28 | 792 | 814 | 788 | 797 | 327,600 | 797 |
| 2009-05-27 | 785 | 815 | 784 | 794 | 440,600 | 794 |
| 2009-05-26 | 794 | 799 | 756 | 786 | 634,000 | 786 |
| 2009-05-25 | 786 | 796 | 778 | 794 | 515,300 | 794 |
| 2009-05-22 | 787 | 804 | 786 | 795 | 191,900 | 795 |
| 2009-05-21 | 800 | 801 | 785 | 792 | 133,700 | 792 |
| 2009-05-20 | 810 | 819 | 801 | 809 | 227,400 | 809 |
| 2009-05-19 | 810 | 822 | 803 | 810 | 202,600 | 810 |
| 2009-05-18 | 835 | 835 | 800 | 800 | 247,400 | 800 |
| 2009-05-15 | 811 | 836 | 802 | 830 | 434,900 | 830 |
| 2009-05-14 | 818 | 839 | 805 | 831 | 489,900 | 831 |
| 2009-05-13 | 787 | 825 | 787 | 820 | 519,200 | 820 |
| 2009-05-12 | 774 | 793 | 773 | 783 | 318,400 | 783 |
| 2009-05-11 | 760 | 775 | 760 | 769 | 403,700 | 769 |
| 2009-05-08 | 755 | 760 | 745 | 757 | 302,600 | 757 |
| 2009-05-07 | 778 | 778 | 755 | 758 | 406,900 | 758 |
| 2009-05-01 | 796 | 796 | 772 | 777 | 173,900 | 777 |
| 2009-04-30 | 802 | 803 | 778 | 786 | 432,100 | 786 |
| 2009-04-28 | 785 | 794 | 770 | 772 | 303,600 | 772 |
| 2009-04-27 | 800 | 806 | 785 | 789 | 281,600 | 789 |
| 2009-04-24 | 776 | 802 | 771 | 783 | 914,500 | 783 |
| 2009-04-23 | 705 | 769 | 703 | 757 | 1,624,200 | 757 |
| 2009-04-22 | 705 | 708 | 682 | 689 | 526,900 | 689 |
| 2009-04-21 | 724 | 724 | 703 | 707 | 399,800 | 707 |
| 2009-04-20 | 727 | 731 | 721 | 727 | 100,100 | 727 |
| 2009-04-17 | 739 | 744 | 717 | 719 | 249,600 | 719 |
| 2009-04-16 | 746 | 747 | 724 | 729 | 189,100 | 729 |
| 2009-04-15 | 718 | 743 | 717 | 736 | 239,700 | 736 |
| 2009-04-14 | 726 | 737 | 710 | 730 | 262,800 | 730 |
| 2009-04-13 | 747 | 753 | 727 | 734 | 228,100 | 734 |
| 2009-04-10 | 748 | 756 | 743 | 751 | 323,400 | 751 |
| 2009-04-09 | 741 | 756 | 722 | 744 | 493,500 | 744 |
| 2009-04-08 | 708 | 747 | 707 | 739 | 449,300 | 739 |
| 2009-04-07 | 739 | 739 | 699 | 703 | 472,900 | 703 |
| 2009-04-06 | 774 | 788 | 722 | 731 | 954,000 | 731 |
| 2009-04-03 | 745 | 773 | 742 | 770 | 1,005,900 | 770 |
| 2009-04-02 | 748 | 757 | 718 | 735 | 1,004,600 | 735 |
| 2009-04-01 | 706 | 732 | 681 | 728 | 895,100 | 728 |
| 2009-03-31 | 688 | 711 | 670 | 700 | 714,800 | 700 |
| 2009-03-30 | 687 | 723 | 659 | 668 | 589,600 | 668 |
| 2009-03-27 | 660 | 691 | 660 | 677 | 376,900 | 677 |
| 2009-03-26 | 655 | 663 | 643 | 656 | 221,000 | 656 |
| 2009-03-25 | 643 | 659 | 629 | 640 | 430,800 | 640 |
| 2009-03-24 | 656 | 656 | 641 | 646 | 453,100 | 646 |
| 2009-03-23 | 584 | 630 | 583 | 626 | 1,156,800 | 626 |
| 2009-03-19 | 593 | 594 | 565 | 574 | 937,800 | 574 |
| 2009-03-18 | 613 | 617 | 587 | 590 | 734,600 | 590 |
| 2009-03-17 | 619 | 619 | 608 | 609 | 465,200 | 609 |
| 2009-03-16 | 605 | 620 | 605 | 611 | 445,900 | 611 |
| 2009-03-13 | 593 | 609 | 591 | 602 | 526,600 | 602 |
| 2009-03-12 | 629 | 635 | 612 | 612 | 323,900 | 612 |
| 2009-03-11 | 670 | 675 | 627 | 628 | 437,500 | 628 |
| 2009-03-10 | 651 | 677 | 649 | 660 | 391,400 | 660 |
| 2009-03-09 | 659 | 686 | 654 | 661 | 343,400 | 661 |
| 2009-03-06 | 633 | 679 | 623 | 669 | 474,500 | 669 |
| 2009-03-05 | 666 | 678 | 652 | 667 | 398,500 | 667 |
| 2009-03-04 | 616 | 661 | 610 | 656 | 608,300 | 656 |
| 2009-03-03 | 621 | 630 | 607 | 610 | 750,800 | 610 |
| 2009-03-02 | 662 | 668 | 636 | 653 | 509,500 | 653 |
| 2009-02-27 | 692 | 735 | 683 | 722 | 237,100 | 722 |
| 2009-02-26 | 675 | 709 | 674 | 683 | 385,100 | 683 |
| 2009-02-25 | 730 | 745 | 658 | 675 | 517,200 | 675 |
| 2009-02-24 | 730 | 756 | 723 | 735 | 197,700 | 735 |
| 2009-02-23 | 770 | 771 | 732 | 742 | 392,200 | 742 |
| 2009-02-20 | 823 | 825 | 777 | 779 | 274,400 | 779 |
| 2009-02-19 | 816 | 821 | 805 | 813 | 234,600 | 813 |
| 2009-02-18 | 810 | 821 | 808 | 821 | 178,500 | 821 |
| 2009-02-17 | 832 | 832 | 811 | 815 | 102,900 | 815 |
| 2009-02-16 | 836 | 843 | 834 | 839 | 165,500 | 839 |
| 2009-02-13 | 842 | 847 | 827 | 832 | 336,900 | 832 |
| 2009-02-12 | 848 | 849 | 825 | 832 | 134,900 | 832 |
| 2009-02-10 | 823 | 848 | 823 | 838 | 380,200 | 838 |
| 2009-02-09 | 882 | 894 | 820 | 821 | 275,500 | 821 |
| 2009-02-06 | 887 | 887 | 864 | 872 | 184,100 | 872 |
| 2009-02-05 | 919 | 920 | 864 | 867 | 310,200 | 867 |
| 2009-02-04 | 890 | 902 | 873 | 902 | 230,600 | 902 |
| 2009-02-03 | 888 | 895 | 862 | 862 | 238,500 | 862 |
| 2009-02-02 | 900 | 902 | 874 | 888 | 201,400 | 888 |
| 2009-01-30 | 874 | 895 | 874 | 890 | 135,100 | 890 |
| 2009-01-29 | 907 | 907 | 871 | 884 | 300,100 | 884 |
| 2009-01-28 | 898 | 910 | 876 | 897 | 357,400 | 897 |
| 2009-01-27 | 947 | 947 | 901 | 908 | 293,200 | 908 |
| 2009-01-26 | 925 | 955 | 912 | 927 | 398,400 | 927 |
| 2009-01-23 | 871 | 932 | 864 | 926 | 1,215,500 | 926 |
| 2009-01-22 | 855 | 863 | 841 | 861 | 383,800 | 861 |
| 2009-01-21 | 850 | 871 | 842 | 854 | 424,400 | 854 |
| 2009-01-20 | 871 | 876 | 863 | 863 | 238,400 | 863 |
| 2009-01-19 | 872 | 874 | 854 | 867 | 258,300 | 867 |
| 2009-01-16 | 850 | 865 | 835 | 853 | 457,100 | 853 |
| 2009-01-15 | 837 | 885 | 829 | 856 | 875,400 | 856 |
| 2009-01-14 | 843 | 843 | 818 | 834 | 241,900 | 834 |
| 2009-01-13 | 830 | 844 | 816 | 833 | 370,300 | 833 |
| 2009-01-09 | 820 | 841 | 820 | 835 | 534,600 | 835 |
| 2009-01-08 | 818 | 829 | 817 | 827 | 490,100 | 827 |
| 2009-01-07 | 839 | 839 | 815 | 820 | 760,900 | 820 |
| 2009-01-06 | 838 | 838 | 818 | 820 | 465,400 | 820 |
| 2009-01-05 | 835 | 838 | 828 | 831 | 211,200 | 831 |
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
