7545 (株)西松屋チェーンの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	976	982	960	980	238,300	980
2014-12-29	960	979	960	975	369,200	975
2014-12-26	948	952	942	950	162,100	950
2014-12-25	959	962	944	946	353,900	946
2014-12-24	953	976	935	972	551,600	972
2014-12-22	942	942	921	938	444,300	938
2014-12-19	940	942	911	927	604,200	927
2014-12-18	961	964	921	925	1,028,600	925
2014-12-17	1,030	1,049	940	955	1,585,400	955
2014-12-16	1,093	1,128	1,075	1,086	462,200	1,086
2014-12-15	1,089	1,099	1,084	1,090	120,100	1,090
2014-12-12	1,088	1,099	1,087	1,093	160,400	1,093
2014-12-11	1,066	1,097	1,066	1,092	192,300	1,092
2014-12-10	1,065	1,080	1,063	1,067	161,000	1,067
2014-12-09	1,075	1,089	1,066	1,083	196,000	1,083
2014-12-08	1,100	1,100	1,076	1,083	287,300	1,083
2014-12-05	1,110	1,112	1,094	1,103	293,500	1,103
2014-12-04	1,099	1,110	1,092	1,110	273,000	1,110
2014-12-03	1,100	1,107	1,083	1,090	201,800	1,090
2014-12-02	1,099	1,105	1,085	1,101	341,200	1,101
2014-12-01	1,078	1,100	1,078	1,099	255,100	1,099
2014-11-28	1,093	1,093	1,066	1,072	378,800	1,072
2014-11-27	1,099	1,108	1,084	1,087	397,900	1,087
2014-11-26	1,095	1,103	1,060	1,094	725,200	1,094
2014-11-25	1,070	1,082	1,059	1,065	478,000	1,065
2014-11-21	1,047	1,080	1,041	1,070	517,700	1,070
2014-11-20	1,040	1,045	1,033	1,044	245,400	1,044
2014-11-19	1,035	1,047	1,030	1,040	256,800	1,040
2014-11-18	1,003	1,035	1,003	1,035	139,000	1,035
2014-11-17	1,028	1,029	996	1,004	259,300	1,004
2014-11-14	1,042	1,049	1,017	1,026	275,800	1,026
2014-11-13	982	1,036	982	1,035	392,900	1,035
2014-11-12	984	994	976	981	311,600	981
2014-11-11	963	976	956	970	221,900	970
2014-11-10	955	969	950	963	299,600	963
2014-11-07	999	1,000	961	964	434,900	964
2014-11-06	1,019	1,025	989	989	333,400	989
2014-11-05	1,019	1,038	998	1,009	496,100	1,009
2014-11-04	1,010	1,032	1,004	1,017	559,300	1,017
2014-10-31	982	1,009	977	1,003	600,000	1,003
2014-10-30	980	1,000	970	971	442,600	971
2014-10-29	996	1,001	972	977	335,900	977
2014-10-28	952	998	950	991	614,400	991
2014-10-27	950	964	947	955	199,800	955
2014-10-24	922	952	914	947	483,400	947
2014-10-23	945	945	911	914	404,900	914
2014-10-22	939	959	935	954	387,800	954
2014-10-21	938	938	922	923	113,400	923
2014-10-20	926	943	924	935	220,400	935
2014-10-17	935	938	909	911	226,300	911
2014-10-16	932	941	918	933	455,700	933
2014-10-15	928	946	925	932	336,400	932
2014-10-14	907	938	906	917	278,800	917
2014-10-10	912	933	908	916	246,600	916
2014-10-09	933	934	919	919	188,000	919
2014-10-08	927	945	921	929	349,500	929
2014-10-07	936	953	934	936	481,600	936
2014-10-06	914	953	914	930	832,200	930
2014-10-03	897	907	887	890	641,100	890
2014-10-02	881	897	877	893	1,320,100	893
2014-10-01	856	882	834	881	879,100	881
2014-09-30	830	863	813	856	401,600	856
2014-09-29	840	840	829	837	100,100	837
2014-09-26	842	845	833	836	96,600	836
2014-09-25	826	850	823	842	294,000	842
2014-09-24	819	824	813	823	123,400	823
2014-09-22	814	819	808	815	42,100	815
2014-09-19	817	820	806	818	113,500	818
2014-09-18	802	817	800	817	131,100	817
2014-09-17	810	810	792	794	104,000	794
2014-09-16	804	810	800	807	96,900	807
2014-09-12	804	804	795	799	119,600	799
2014-09-11	800	800	785	795	106,200	795
2014-09-10	765	805	763	794	233,700	794
2014-09-09	790	794	768	769	190,400	769
2014-09-08	800	800	781	787	156,200	787
2014-09-05	809	811	804	804	45,800	804
2014-09-04	805	810	803	809	67,600	809
2014-09-03	813	814	804	808	87,600	808
2014-09-02	812	820	805	813	89,900	813
2014-09-01	822	823	816	818	55,900	818
2014-08-29	814	822	811	821	57,400	821
2014-08-28	815	817	808	817	53,600	817
2014-08-27	826	827	817	818	61,300	818
2014-08-26	836	836	821	825	102,200	825
2014-08-25	837	839	830	832	96,100	832
2014-08-22	836	840	834	837	81,800	837
2014-08-21	835	836	831	835	87,900	835
2014-08-20	832	835	830	831	87,700	831
2014-08-19	824	830	815	826	127,400	826
2014-08-18	829	830	821	823	158,100	823
2014-08-15	832	833	827	830	342,100	830
2014-08-14	835	835	827	832	86,600	832
2014-08-13	826	835	823	832	68,600	832
2014-08-12	827	836	826	826	80,600	826
2014-08-11	818	828	816	825	99,600	825
2014-08-08	814	821	811	811	107,500	811
2014-08-07	811	818	809	817	55,800	817
2014-08-06	810	815	808	808	89,200	808
2014-08-05	813	818	810	811	84,300	811
2014-08-04	816	818	811	812	63,700	812
2014-08-01	820	822	815	816	83,600	816
2014-07-31	830	830	823	825	61,300	825
2014-07-30	834	834	823	825	101,900	825
2014-07-29	820	827	818	826	69,800	826
2014-07-28	828	830	815	820	113,600	820
2014-07-25	826	829	821	825	89,100	825
2014-07-24	820	829	820	827	73,100	827
2014-07-23	832	832	817	819	96,800	819
2014-07-22	819	827	815	820	55,300	820
2014-07-18	825	825	812	814	73,400	814
2014-07-17	831	831	822	827	56,300	827
2014-07-16	843	843	830	832	68,500	832
2014-07-15	831	845	831	844	104,700	844
2014-07-14	821	830	820	829	98,900	829
2014-07-11	826	830	820	822	127,900	822
2014-07-10	840	845	832	832	92,000	832
2014-07-09	845	847	835	837	169,500	837
2014-07-08	864	865	851	855	158,400	855
2014-07-07	868	873	863	868	129,000	868
2014-07-04	874	877	870	875	117,600	875
2014-07-03	871	877	868	871	147,100	871
2014-07-02	870	886	866	880	165,300	880
2014-07-01	891	891	872	873	253,500	873
2014-06-30	893	900	892	895	187,700	895
2014-06-27	882	894	878	889	205,600	889
2014-06-26	886	886	871	882	254,800	882
2014-06-25	868	892	863	886	475,700	886
2014-06-24	861	870	855	868	346,600	868
2014-06-23	846	860	840	860	509,200	860
2014-06-20	817	820	812	818	146,500	818
2014-06-19	816	818	811	812	88,200	812
2014-06-18	820	820	814	818	74,800	818
2014-06-17	810	820	810	820	66,600	820
2014-06-16	815	815	804	809	53,500	809
2014-06-13	799	815	799	813	105,000	813
2014-06-12	808	809	802	808	34,700	808
2014-06-11	800	811	797	811	68,500	811
2014-06-10	809	814	802	803	54,800	803
2014-06-09	812	816	810	815	54,800	815
2014-06-06	813	819	810	813	87,600	813
2014-06-05	822	823	810	814	74,200	814
2014-06-04	817	820	810	820	65,900	820
2014-06-03	823	825	814	817	141,400	817
2014-06-02	813	830	807	811	176,300	811
2014-05-30	784	809	784	807	164,300	807
2014-05-29	781	787	781	784	38,400	784
2014-05-28	779	794	778	783	133,900	783
2014-05-27	779	780	774	775	54,300	775
2014-05-26	780	780	774	778	52,800	778
2014-05-23	777	780	773	773	58,600	773
2014-05-22	770	776	761	775	82,400	775
2014-05-21	770	770	761	766	55,400	766
2014-05-20	766	781	766	775	138,000	775
2014-05-19	770	772	765	768	52,600	768
2014-05-16	770	775	767	770	140,400	770
2014-05-15	774	778	767	775	67,500	775
2014-05-14	775	785	770	774	74,200	774
2014-05-13	770	775	766	774	128,200	774
2014-05-12	763	772	763	764	89,100	764
2014-05-09	762	782	755	760	201,400	760
2014-05-08	742	764	742	761	91,800	761
2014-05-07	751	751	738	740	119,600	740
2014-05-02	749	753	746	753	49,600	753
2014-05-01	735	750	732	749	100,300	749
2014-04-30	750	750	732	733	85,600	733
2014-04-28	753	755	744	749	52,300	749
2014-04-25	756	763	750	756	61,600	756
2014-04-24	755	768	751	757	121,300	757
2014-04-23	739	760	737	751	136,600	751
2014-04-22	732	742	732	733	83,000	733
2014-04-21	740	749	731	734	78,200	734
2014-04-18	742	742	731	741	80,300	741
2014-04-17	727	742	727	737	101,800	737
2014-04-16	721	728	721	726	94,500	726
2014-04-15	729	732	718	720	99,600	720
2014-04-14	726	738	726	729	53,000	729
2014-04-11	720	729	717	727	90,200	727
2014-04-10	737	750	725	728	141,400	728
2014-04-09	750	771	730	732	166,200	732
2014-04-08	773	776	756	758	96,500	758
2014-04-07	783	783	767	772	131,300	772
2014-04-04	753	789	749	783	573,400	783
2014-04-03	730	750	718	747	385,400	747
2014-04-02	767	783	733	739	437,900	739
2014-04-01	750	756	741	756	182,200	756
2014-03-31	767	767	740	749	175,300	749
2014-03-28	758	770	750	764	309,900	764
2014-03-27	725	759	724	757	340,900	757
2014-03-26	725	743	722	727	272,600	727
2014-03-25	720	724	707	724	348,600	724
2014-03-24	730	746	726	726	248,200	726
2014-03-20	748	750	733	734	251,900	734
2014-03-19	750	758	746	747	100,500	747
2014-03-18	736	750	736	743	94,400	743
2014-03-17	735	741	727	730	113,000	730
2014-03-14	739	748	731	735	245,500	735
2014-03-13	745	752	741	742	102,000	742
2014-03-12	755	756	745	751	80,900	751
2014-03-11	750	760	750	760	85,600	760
2014-03-10	751	752	742	745	66,000	745
2014-03-07	750	754	742	749	76,400	749
2014-03-06	740	745	735	742	69,900	742
2014-03-05	735	740	733	736	69,600	736
2014-03-04	723	735	722	732	85,300	732
2014-03-03	728	731	720	730	64,400	730
2014-02-28	730	732	721	728	98,300	728
2014-02-27	744	745	728	729	139,500	729
2014-02-26	740	749	737	746	77,100	746
2014-02-25	747	755	742	746	97,700	746
2014-02-24	743	758	735	742	159,900	742
2014-02-21	745	752	743	748	96,500	748
2014-02-20	755	759	735	739	204,900	739
2014-02-19	760	767	750	753	204,600	753
2014-02-18	759	771	751	767	450,300	767
2014-02-17	746	773	738	772	1,127,500	772
2014-02-14	779	783	756	765	189,200	765
2014-02-13	789	803	782	784	136,400	784
2014-02-12	780	788	776	782	131,500	782
2014-02-10	783	785	773	776	73,700	776
2014-02-07	768	776	761	772	116,900	772
2014-02-06	771	775	763	766	87,300	766
2014-02-05	765	773	753	771	119,600	771
2014-02-04	780	781	759	759	178,600	759
2014-02-03	810	813	796	796	80,200	796
2014-01-31	820	827	799	812	107,400	812
2014-01-30	826	828	815	819	81,200	819
2014-01-29	827	840	824	840	77,500	840
2014-01-28	818	827	813	813	82,300	813
2014-01-27	831	835	814	814	133,600	814
2014-01-24	853	853	841	842	129,400	842
2014-01-23	874	877	861	862	138,800	862
2014-01-22	869	870	858	869	108,800	869
2014-01-21	867	871	861	869	93,700	869
2014-01-20	872	872	862	866	62,300	866
2014-01-17	864	874	856	869	171,400	869
2014-01-16	850	868	848	864	205,500	864
2014-01-15	830	850	825	848	228,100	848
2014-01-14	818	829	808	826	258,600	826
2014-01-10	816	820	808	820	135,000	820
2014-01-09	821	821	810	820	105,100	820
2014-01-08	812	821	812	821	86,000	821
2014-01-07	808	815	806	809	95,200	809
2014-01-06	828	828	809	812	143,700	812

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 [2014年度]

7545 (株)西松屋チェーンの時系列データ [2014年度]