1. HOME >
  2. 株価時系列 >
  3. 7545 >
  4. 2020年

7545 (株)西松屋チェーン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4291,4851,4231,4811,163,3001,481
2020-12-291,4111,4571,4111,4521,431,2001,452
2020-12-281,4271,4301,3811,4001,817,7001,400
2020-12-251,4931,5031,4471,4571,351,5001,457
2020-12-241,5101,5311,4951,5011,066,0001,501
2020-12-231,5031,5371,4751,5061,419,1001,506
2020-12-221,5711,5921,4731,5173,608,7001,517
2020-12-211,5141,5401,4961,5271,447,8001,527
2020-12-181,5161,5211,4881,496812,1001,496
2020-12-171,5181,5231,5011,516706,8001,516
2020-12-161,5141,5171,4901,513765,7001,513
2020-12-151,5341,5651,5111,5191,014,7001,519
2020-12-141,5021,5341,4931,518844,4001,518
2020-12-111,4741,5061,4721,499977,3001,499
2020-12-101,4531,4701,4431,461449,2001,461
2020-12-091,4511,4781,4451,470745,2001,470
2020-12-081,4201,4781,4101,4641,043,5001,464
2020-12-071,4851,4851,4251,4461,534,1001,446
2020-12-041,5351,5451,4551,4962,173,4001,496
2020-12-031,5371,5591,5261,5461,373,1001,546
2020-12-021,6581,6591,5101,5353,942,1001,535
2020-12-011,5961,6391,5621,5781,925,4001,578
2020-11-301,5451,5911,5331,5722,125,2001,572
2020-11-271,5991,5991,4961,5053,476,3001,505
2020-11-261,6631,6701,5801,6152,281,8001,615
2020-11-251,7391,7731,6541,6752,975,7001,675
2020-11-241,8151,8641,8141,849905,7001,849
2020-11-201,7591,8141,7561,7951,093,8001,795
2020-11-191,7241,7601,7081,759814,4001,759
2020-11-181,7021,7321,7001,721771,9001,721
2020-11-171,7161,7211,6781,705778,4001,705
2020-11-161,6601,7311,6581,7181,105,3001,718
2020-11-131,6301,6601,6231,659549,3001,659
2020-11-121,6581,6581,6011,640791,5001,640
2020-11-111,6221,6631,6131,650753,3001,650
2020-11-101,6851,6981,5881,6051,671,1001,605
2020-11-091,7031,7081,6831,704669,1001,704
2020-11-061,6851,7121,6771,705454,5001,705
2020-11-051,7191,7251,6911,702790,0001,702
2020-11-041,7151,7241,6921,710732,9001,710
2020-11-021,6831,6981,6421,681779,5001,681
2020-10-301,7261,7381,6811,690926,2001,690
2020-10-291,7041,7331,6931,728950,0001,728
2020-10-281,6751,7341,6651,731942,8001,731
2020-10-271,6121,6801,6011,679996,2001,679
2020-10-261,7021,7021,6291,6441,007,6001,644
2020-10-231,6451,6901,6151,6731,144,0001,673
2020-10-221,7201,7591,6581,6762,441,6001,676
2020-10-211,6591,6731,6251,626978,2001,626
2020-10-201,5971,6541,5851,6481,282,6001,648
2020-10-191,5501,6151,5501,5981,491,2001,598
2020-10-161,5211,5411,5071,530721,8001,530
2020-10-151,5301,5481,5061,510875,6001,510
2020-10-141,4891,5321,4831,532657,0001,532
2020-10-131,5501,5571,4911,4981,360,4001,498
2020-10-121,4691,5541,4601,5511,300,0001,551
2020-10-091,5031,5031,4711,4771,028,7001,477
2020-10-081,5231,5281,4971,5031,082,6001,503
2020-10-071,5301,5401,5131,531939,1001,531
2020-10-061,5831,6091,5431,5561,456,1001,556
2020-10-051,5501,5671,5301,5651,391,1001,565
2020-10-021,4581,5491,4301,5153,468,0001,515
2020-09-301,4801,5021,4131,4281,747,3001,428
2020-09-291,4851,4891,4411,4851,094,1001,485
2020-09-281,4171,4931,4171,4741,897,8001,474
2020-09-251,3831,3941,3691,3931,008,0001,393
2020-09-241,3821,4111,3631,3711,755,7001,371
2020-09-231,3081,3671,2961,3601,187,6001,360
2020-09-181,2991,3071,2791,303779,9001,303
2020-09-171,2551,2831,2461,281815,2001,281
2020-09-161,2371,2421,2271,241390,2001,241
2020-09-151,2281,2421,2131,237425,2001,237
2020-09-141,2651,2651,2271,236407,5001,236
2020-09-111,2381,2481,2231,241517,0001,241
2020-09-101,2301,2531,2141,247618,7001,247
2020-09-091,2201,2401,2071,229510,1001,229
2020-09-081,2651,2711,2101,232610,6001,232
2020-09-071,2901,2911,2301,241930,5001,241
2020-09-041,2771,2981,2701,290564,6001,290
2020-09-031,3241,3251,2911,307445,3001,307
2020-09-021,3301,3301,2901,306871,6001,306
2020-09-011,3311,3351,3161,319576,4001,319
2020-08-311,3451,3631,3281,341928,2001,341
2020-08-281,3621,3921,3111,3461,415,8001,346
2020-08-271,3781,3921,3651,372855,1001,372
2020-08-261,3511,3931,3401,3701,490,8001,370
2020-08-251,3901,4361,3771,3802,836,5001,380
2020-08-241,3241,3631,2921,3551,582,1001,355
2020-08-211,4101,4201,2851,3014,552,8001,301
2020-08-201,1921,2541,1881,2471,623,9001,247
2020-08-191,1601,1911,1551,1861,774,8001,186
2020-08-181,1771,1871,1541,1701,862,7001,170
2020-08-171,1701,1811,1631,174800,9001,174
2020-08-141,1701,1831,1571,173766,0001,173
2020-08-131,1701,1741,1521,166680,5001,166
2020-08-121,1361,1671,1221,1581,225,5001,158
2020-08-111,0881,1041,0861,102501,2001,102
2020-08-071,0871,0901,0751,0831,110,4001,083
2020-08-061,0701,0951,0691,081663,3001,081
2020-08-051,0791,0791,0551,071457,6001,071
2020-08-041,0891,0921,0641,072561,2001,072
2020-08-031,0821,0951,0651,080419,4001,080
2020-07-311,0911,1011,0601,060892,9001,060
2020-07-301,1031,1121,0901,090334,8001,090
2020-07-291,1121,1161,0931,097297,1001,097
2020-07-281,1061,1141,0971,113310,6001,113
2020-07-271,1111,1151,0901,110556,7001,110
2020-07-221,1131,1371,1131,1261,185,9001,126
2020-07-211,0941,1081,0871,108460,0001,108
2020-07-201,1061,1061,0631,092586,5001,092
2020-07-171,1041,1171,0961,106590,3001,106
2020-07-161,1351,1371,0921,099605,1001,099
2020-07-151,1231,1401,1161,137432,2001,137
2020-07-141,1191,1461,1141,120964,3001,120
2020-07-131,0901,1271,0901,113749,4001,113
2020-07-101,0921,1001,0721,072556,4001,072
2020-07-091,0971,1151,0931,102631,7001,102
2020-07-081,0801,1031,0761,079474,9001,079
2020-07-071,0651,0821,0641,076534,6001,076
2020-07-061,0721,0901,0581,089480,7001,089
2020-07-031,0611,0771,0551,067445,7001,067
2020-07-021,0621,0851,0511,059606,3001,059
2020-07-011,1161,1231,0581,062931,3001,062
2020-06-301,1601,1661,1081,110561,1001,110
2020-06-291,1241,1601,1171,156560,5001,156
2020-06-261,1431,1571,1171,126812,3001,126
2020-06-251,1301,1601,1211,147797,2001,147
2020-06-241,1861,1911,1311,1542,033,8001,154
2020-06-231,2101,2381,1811,2163,435,6001,216
2020-06-221,1371,1701,1171,1202,637,8001,120
2020-06-191,0951,1251,0831,1253,479,7001,125
2020-06-18960987957975635,100975
2020-06-17949958944956208,200956
2020-06-16949950937945254,300945
2020-06-15936946934939257,000939
2020-06-12915942902936276,100936
2020-06-11944944930934124,700934
2020-06-10943956941948141,400948
2020-06-09946947939946136,600946
2020-06-08955956943947134,800947
2020-06-05947953938952208,000952
2020-06-04955957945955177,900955
2020-06-03956964941947211,900947
2020-06-02946954942950169,300950
2020-06-01925940925938159,200938
2020-05-29944949921924300,900924
2020-05-28945952935952204,400952
2020-05-27940944929941136,500941
2020-05-26955958933940229,500940
2020-05-25920950916950335,200950
2020-05-22877919874914586,500914
2020-05-21870872863867114,500867
2020-05-20868871856870178,100870
2020-05-19882886866869153,700869
2020-05-18874875860867110,000867
2020-05-15863868855864106,300864
2020-05-14869876854857140,600857
2020-05-13856872853870103,300870
2020-05-12867868859862120,900862
2020-05-11843868843867176,500867
2020-05-08833843821843207,900843
2020-05-07824828810824285,400824
2020-05-01851854836842159,200842
2020-04-30863872856856162,300856
2020-04-28835855830852159,000852
2020-04-27841845832841139,000841
2020-04-24848851832838138,100838
2020-04-23840844835840183,500840
2020-04-22829843821837190,700837
2020-04-21826834819833151,900833
2020-04-20823833819827209,100827
2020-04-17831852823824258,600824
2020-04-16830837825836287,100836
2020-04-15849849830836245,200836
2020-04-14847859845853241,300853
2020-04-13850856840852414,000852
2020-04-10823846815837401,500837
2020-04-09803820792817509,500817
2020-04-08793801772792345,800792
2020-04-07776789759785393,400785
2020-04-06722778708772784,100772
2020-04-03717741703713610,600713
2020-04-027207426947051,113,400705
2020-04-01721728704714618,200714
2020-03-31758777741746405,000746
2020-03-30740755725752439,500752
2020-03-27762800762800664,900800
2020-03-26748755720747423,300747
2020-03-25750773738769519,200769
2020-03-24735739707720514,700720
2020-03-23697702670688556,800688
2020-03-19698706688695582,100695
2020-03-18675716675684438,600684
2020-03-17645683630677569,500677
2020-03-16654687652659354,200659
2020-03-13639666623653393,800653
2020-03-12701712680693332,800693
2020-03-11719742719726226,200726
2020-03-10696731677726306,700726
2020-03-09746749712718303,700718
2020-03-06790790761765255,200765
2020-03-05808810796799164,400799
2020-03-04792802784793173,700793
2020-03-03822825802802280,700802
2020-03-02768814764807355,300807
2020-02-28798800774780453,400780
2020-02-27847847817821433,500821
2020-02-26847854838853318,000853
2020-02-25849864843857482,600857
2020-02-21904910899900219,700900
2020-02-20929932904906383,400906
2020-02-199229279169251,529,800925
2020-02-189429469289321,387,900932
2020-02-17956956938945656,800945
2020-02-14954962953960558,000960
2020-02-13961962952954485,500954
2020-02-12963969960962292,600962
2020-02-10968973964968355,700968
2020-02-07979979964974567,500974
2020-02-06970980967971535,000971
2020-02-05955961948956483,500956
2020-02-04933950933950452,300950
2020-02-03928938928932532,400932
2020-01-31943944934939357,700939
2020-01-30940945932940214,800940
2020-01-29949949940944214,600944
2020-01-28931944928944166,800944
2020-01-27935940925940258,100940
2020-01-24946946938941389,100941
2020-01-23940940935940173,300940
2020-01-22925935923931136,900931
2020-01-21936936925926234,400926
2020-01-20940948937937199,700937
2020-01-17938942931937475,300937
2020-01-16936938931932227,500932
2020-01-15931934923934290,500934
2020-01-14950950936937277,600937
2020-01-10950953943946326,000946
2020-01-09943947940947205,800947
2020-01-08939940928934215,300934
2020-01-07940949938947138,400947
2020-01-06933938931934159,600934

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