1. HOME >
  2. 株価時系列 >
  3. 7545 >
  4. 2016年

7545 (株)西松屋チェーン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3941,4121,3871,402275,0001,402
2016-12-291,4101,4151,3941,408329,3001,408
2016-12-281,4171,4341,4141,424227,9001,424
2016-12-271,4271,4371,4101,414502,1001,414
2016-12-261,4431,4491,4271,427294,7001,427
2016-12-221,4651,4651,4351,443486,4001,443
2016-12-211,4781,4781,4651,467233,6001,467
2016-12-201,4661,4731,4531,469418,8001,469
2016-12-191,4641,5021,4541,466982,4001,466
2016-12-161,5001,5141,4861,489577,2001,489
2016-12-151,4651,4881,4581,488506,4001,488
2016-12-141,4651,4861,4621,482260,3001,482
2016-12-131,4601,4921,4501,484396,8001,484
2016-12-121,4431,4521,4351,446338,8001,446
2016-12-091,4251,4471,4151,442245,8001,442
2016-12-081,4501,4661,4441,452235,4001,452
2016-12-071,4481,4561,4361,443182,0001,443
2016-12-061,4691,4731,4481,455225,4001,455
2016-12-051,4781,4801,4371,447301,3001,447
2016-12-021,4851,4951,4701,483295,1001,483
2016-12-011,4791,4871,4651,478269,6001,478
2016-11-301,5001,5001,4741,480396,8001,480
2016-11-291,4971,5121,4791,511418,2001,511
2016-11-281,4921,5251,4911,518515,7001,518
2016-11-251,4751,4801,4571,480207,2001,480
2016-11-241,4811,4851,4691,476313,6001,476
2016-11-221,5091,5301,4651,508585,6001,508
2016-11-211,4401,4821,4401,479492,1001,479
2016-11-181,4241,4281,4051,424313,0001,424
2016-11-171,3901,4271,3901,420288,2001,420
2016-11-161,4041,4221,3941,408302,1001,408
2016-11-151,4051,4071,3851,404256,6001,404
2016-11-141,3871,4001,3871,390211,2001,390
2016-11-111,4201,4211,3761,387292,8001,387
2016-11-101,4221,4321,3931,411350,3001,411
2016-11-091,4211,4251,3751,396312,2001,396
2016-11-081,4381,4391,4131,424170,1001,424
2016-11-071,4681,4691,4361,443157,7001,443
2016-11-041,4401,4691,4331,461248,4001,461
2016-11-021,4621,4661,4441,451185,6001,451
2016-11-011,4791,4791,4611,478145,4001,478
2016-10-311,4501,4821,4451,479213,7001,479
2016-10-281,4671,4691,4391,449635,3001,449
2016-10-271,4901,4901,4671,473197,7001,473
2016-10-261,4661,4911,4661,487229,3001,487
2016-10-251,4791,4851,4631,467266,7001,467
2016-10-241,4781,5041,4761,479474,1001,479
2016-10-211,4811,4901,4661,473280,7001,473
2016-10-201,4801,4801,4661,479143,7001,479
2016-10-191,4861,4921,4751,480138,6001,480
2016-10-171,4731,4821,4661,482153,1001,482
2016-10-131,4901,4901,4741,485139,6001,485
2016-10-121,4821,4941,4761,482200,9001,482
2016-10-111,4771,4931,4651,488230,2001,488
2016-10-071,4981,4981,4781,492191,4001,492
2016-10-061,4901,5061,4751,498255,4001,498
2016-10-051,5221,5301,4971,501350,5001,501
2016-10-041,5461,5531,5131,533415,4001,533
2016-10-031,5341,5631,5211,558443,9001,558
2016-09-301,5341,5531,5201,531473,7001,531
2016-09-291,5751,5751,5191,532707,9001,532
2016-09-281,5991,6231,5261,5451,057,8001,545
2016-09-271,5721,6021,5551,591526,5001,591
2016-09-261,5201,5901,5091,574867,7001,574
2016-09-231,4231,5311,4141,5231,611,8001,523
2016-09-211,4741,5001,4691,495486,7001,495
2016-09-201,4681,4801,4581,468156,8001,468
2016-09-161,4691,4731,4531,468230,9001,468
2016-09-151,4701,4751,4531,460108,4001,460
2016-09-141,4651,4791,4601,461197,0001,461
2016-09-131,4721,5021,4721,495403,2001,495
2016-09-121,4511,4711,4511,463122,2001,463
2016-09-091,4541,4771,4541,473226,0001,473
2016-09-081,4861,4911,4671,484253,9001,484
2016-09-071,5101,5231,4921,505271,3001,505
2016-09-061,4741,5081,4731,507259,9001,507
2016-09-051,5031,5061,4601,474333,7001,474
2016-09-021,4951,5121,4901,497266,8001,497
2016-09-011,4841,5141,4611,491649,9001,491
2016-08-311,4091,4271,3961,422306,5001,422
2016-08-301,3981,4131,3901,407262,7001,407
2016-08-291,4521,4601,4251,432313,3001,432
2016-08-261,4541,4731,4521,460272,5001,460
2016-08-251,4891,4911,4591,475439,2001,475
2016-08-241,4621,4931,4571,487408,6001,487
2016-08-231,4801,4981,4321,492877,4001,492
2016-08-221,3601,3901,3541,385294,1001,385
2016-08-191,3881,3901,3511,359466,9001,359
2016-08-181,4001,4091,3901,400355,2001,400
2016-08-171,3861,3981,3771,397765,0001,397
2016-08-161,4021,4051,3831,386777,1001,386
2016-08-151,4071,4161,4071,413431,9001,413
2016-08-121,4071,4121,4001,408396,3001,408
2016-08-101,3931,4131,3801,402642,7001,402
2016-08-091,3811,3991,3711,397307,3001,397
2016-08-081,3951,4021,3561,375489,7001,375
2016-08-051,3991,4131,3711,382424,1001,382
2016-08-041,4381,4441,3951,399732,9001,399
2016-08-031,4311,4421,4211,431331,5001,431
2016-08-021,4471,4561,4381,443242,6001,443
2016-08-011,4891,4941,4441,447342,5001,447
2016-07-291,4491,4691,4241,467462,5001,467
2016-07-281,4131,4331,4081,425348,0001,425
2016-07-271,4331,4421,4151,425295,8001,425
2016-07-261,4241,4601,4101,425412,0001,425
2016-07-251,4501,4601,4041,424717,8001,424
2016-07-221,4781,5211,4721,509356,9001,509
2016-07-211,5291,5501,4711,484387,6001,484
2016-07-201,4791,5111,4631,508422,9001,508
2016-07-191,4621,4961,4531,473605,5001,473
2016-07-151,4801,4851,4511,462629,5001,462
2016-07-141,5011,5231,4871,508499,0001,508
2016-07-131,5751,5751,4931,517750,1001,517
2016-07-121,5951,6151,5481,557595,0001,557
2016-07-111,5491,5981,5351,583685,0001,583
2016-07-081,5411,5411,5151,522382,1001,522
2016-07-071,5331,5521,5131,543482,9001,543
2016-07-061,5351,5351,4961,531404,9001,531
2016-07-051,5321,5671,5141,536530,4001,536
2016-07-041,5351,5601,5121,521349,3001,521
2016-07-011,4901,5351,4901,533836,2001,533
2016-06-301,4891,4891,4421,448618,1001,448
2016-06-291,5161,5201,4821,490438,9001,490
2016-06-281,4501,5321,4501,516754,1001,516
2016-06-271,4401,4841,4331,471680,3001,471
2016-06-241,4491,4491,4011,433621,6001,433
2016-06-231,4721,4721,4161,428645,8001,428
2016-06-221,4551,4781,4421,471528,6001,471
2016-06-211,4221,4601,4061,459899,4001,459
2016-06-201,3941,5341,3911,4632,270,1001,463
2016-06-171,3001,3811,2931,3712,428,9001,371
2016-06-161,2201,2251,1551,166563,5001,166
2016-06-151,1661,1981,1621,190327,1001,190
2016-06-141,1811,2021,1641,178232,5001,178
2016-06-131,2101,2141,1841,184147,7001,184
2016-06-101,2211,2281,2151,223176,4001,223
2016-06-091,2111,2261,2041,217177,2001,217
2016-06-081,2131,2221,1951,218328,8001,218
2016-06-071,2411,2411,2091,218236,8001,218
2016-06-061,2181,2391,2051,236252,8001,236
2016-06-031,2261,2501,2261,235348,9001,235
2016-06-021,2181,2441,2171,222238,1001,222
2016-06-011,2321,2501,2261,229316,3001,229
2016-05-311,2161,2351,2121,234186,0001,234
2016-05-301,2161,2371,2091,217180,5001,217
2016-05-271,2061,2201,2051,207170,3001,207
2016-05-261,2121,2241,2041,211226,2001,211
2016-05-251,2061,2281,2031,209287,9001,209
2016-05-241,2191,2191,1701,190425,1001,190
2016-05-231,2131,2391,2121,218364,4001,218
2016-05-201,2241,2321,2091,212258,0001,212
2016-05-191,2201,2281,2071,219173,8001,219
2016-05-181,2061,2151,1911,207186,5001,207
2016-05-171,2291,2291,1981,206266,6001,206
2016-05-161,2401,2471,2241,229360,5001,229
2016-05-131,2481,2611,2271,237326,0001,237
2016-05-121,2501,2571,2391,243239,2001,243
2016-05-111,2821,2951,2641,270363,1001,270
2016-05-101,2371,2681,2371,268279,3001,268
2016-05-091,2341,2351,2131,228291,0001,228
2016-05-061,2211,2381,2181,235375,7001,235
2016-05-021,2301,2351,2131,225344,6001,225
2016-04-281,2471,2681,2271,249440,2001,249
2016-04-271,2701,2771,2451,247385,1001,247
2016-04-261,2281,2641,2241,260421,4001,260
2016-04-251,2381,2381,2251,229162,9001,229
2016-04-221,2311,2361,2191,234319,0001,234
2016-04-211,2071,2371,2071,231379,0001,231
2016-04-201,1961,2031,1871,200231,1001,200
2016-04-191,1841,2021,1751,197281,9001,197
2016-04-181,1601,1691,1521,163281,8001,163
2016-04-151,1861,1991,1791,182262,0001,182
2016-04-141,2121,2141,1821,196347,4001,196
2016-04-131,1951,2131,1821,207614,5001,207
2016-04-121,1871,1961,1721,185695,6001,185
2016-04-111,1781,2001,1531,1861,214,2001,186
2016-04-081,1191,1401,1121,118581,5001,118
2016-04-071,1441,1581,1251,140498,2001,140
2016-04-061,1651,1841,1521,165778,0001,165
2016-04-051,1741,1831,1381,1501,200,7001,150
2016-04-041,1201,1921,1141,168734,8001,168
2016-04-011,1351,1351,1081,120461,6001,120
2016-03-311,1391,1431,1211,128281,0001,128
2016-03-301,1441,1521,1311,134252,7001,134
2016-03-291,1351,1451,1251,144171,9001,144
2016-03-281,1331,1371,1161,132269,9001,132
2016-03-251,1211,1321,1001,122305,9001,122
2016-03-241,1051,1221,0931,113306,2001,113
2016-03-231,1061,1161,0881,112303,9001,112
2016-03-221,0791,1041,0751,102507,8001,102
2016-03-181,1041,1101,0741,088310,4001,088
2016-03-171,1111,1211,0911,097284,5001,097
2016-03-161,1041,1141,0991,106161,2001,106
2016-03-151,0921,1131,0881,110246,3001,110
2016-03-141,0891,0941,0771,091176,2001,091
2016-03-111,0621,0811,0541,080317,6001,080
2016-03-101,0331,0671,0271,065334,1001,065
2016-03-091,0251,0311,0111,027203,9001,027
2016-03-081,0341,0341,0091,028192,4001,028
2016-03-071,0411,0421,0321,036228,7001,036
2016-03-041,0171,0381,0091,024422,6001,024
2016-03-031,0111,0131,0011,013232,2001,013
2016-03-021,0101,0159971,010191,6001,010
2016-03-019951,007990995231,500995
2016-02-299961,008986986298,000986
2016-02-26993999984984194,300984
2016-02-259941,002984987359,700987
2016-02-24956998955990781,900990
2016-02-23978985949970739,500970
2016-02-22947973946972379,000972
2016-02-19946952931946210,600946
2016-02-18956962942952546,300952
2016-02-17949956909920846,400920
2016-02-169749849579571,199,300957
2016-02-15974992967982641,700982
2016-02-12978981950959546,800959
2016-02-101,0151,024980993483,600993
2016-02-091,0111,0241,0011,004261,1001,004
2016-02-081,0011,0441,0001,039188,8001,039
2016-02-051,0151,0301,0031,009237,1001,009
2016-02-041,0361,0451,0221,025260,2001,025
2016-02-031,0301,0401,0121,035221,3001,035
2016-02-021,0401,0621,0381,047193,8001,047
2016-02-011,0441,0521,0381,051179,8001,051
2016-01-291,0201,0391,0091,030303,5001,030
2016-01-281,0161,0291,0061,007246,4001,007
2016-01-271,0191,0301,0051,026260,3001,026
2016-01-261,0031,008991993353,000993
2016-01-251,0131,0301,0031,014334,2001,014
2016-01-22955988945985227,300985
2016-01-21941962926928267,600928
2016-01-20972982944948259,900948
2016-01-19982984961967226,500967
2016-01-18959992956988254,500988
2016-01-159991,008970975291,700975
2016-01-14997997975986255,400986
2016-01-139921,0189911,015187,3001,015
2016-01-129991,007980982291,300982
2016-01-081,0051,0239971,004224,2001,004
2016-01-071,0211,0301,0061,009241,8001,009
2016-01-061,0171,0341,0151,030233,0001,030
2016-01-051,0331,0361,0131,013360,3001,013
2016-01-041,0511,0621,0361,039284,3001,039

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