1. HOME >
  2. 株価時系列 >
  3. 7545 >
  4. 2021年

7545 (株)西松屋チェーン の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3731,3861,3641,381254,3001,381
2021-12-291,3661,3891,3541,383293,9001,383
2021-12-281,3351,3661,3311,366390,2001,366
2021-12-271,3401,3471,3251,326351,9001,326
2021-12-241,3401,3461,3281,338288,0001,338
2021-12-231,3401,3601,3291,340342,6001,340
2021-12-221,3451,3481,3111,332620,8001,332
2021-12-211,3501,3641,3371,356332,1001,356
2021-12-201,3681,3941,3331,335821,5001,335
2021-12-171,4301,4361,3911,404739,9001,404
2021-12-161,4601,4651,4371,448242,1001,448
2021-12-151,4421,4771,4411,445209,1001,445
2021-12-141,4721,4811,4471,449303,3001,449
2021-12-131,5301,5321,4911,491173,8001,491
2021-12-101,5441,5441,5141,520146,8001,520
2021-12-091,5351,5501,5331,544171,7001,544
2021-12-081,5361,5461,5271,535136,1001,535
2021-12-071,5011,5331,4951,533167,4001,533
2021-12-061,4751,4941,4741,487177,2001,487
2021-12-031,4671,4751,4391,475293,8001,475
2021-12-021,4671,4781,4411,444368,9001,444
2021-12-011,4901,4961,4551,479340,2001,479
2021-11-301,5441,5671,4971,497363,0001,497
2021-11-291,5271,5641,5201,535285,5001,535
2021-11-261,5931,5931,5491,561306,9001,561
2021-11-251,5651,5971,5611,593485,4001,593
2021-11-241,5451,5771,5431,565654,6001,565
2021-11-221,4901,5201,4811,517188,4001,517
2021-11-191,4861,5101,4731,505245,0001,505
2021-11-181,5151,5181,4811,492358,4001,492
2021-11-171,5431,5541,5191,519304,6001,519
2021-11-161,5321,5471,5221,539456,2001,539
2021-11-151,5501,5621,5251,526374,8001,526
2021-11-121,5201,5441,5201,540328,0001,540
2021-11-111,5291,5451,5141,515519,9001,515
2021-11-101,4981,5141,4951,513236,8001,513
2021-11-091,4801,5101,4761,493254,5001,493
2021-11-081,5161,5161,4811,482227,1001,482
2021-11-051,4901,5191,4711,517486,6001,517
2021-11-041,4631,4971,4551,494490,2001,494
2021-11-021,4621,4631,4421,444206,9001,444
2021-11-011,4691,4711,4561,468215,9001,468
2021-10-291,4661,4711,4381,450180,9001,450
2021-10-281,4671,4801,4581,460276,9001,460
2021-10-271,4681,4871,4671,479432,3001,479
2021-10-261,4281,4691,4261,453482,1001,453
2021-10-251,4471,4481,4101,412249,1001,412
2021-10-221,4131,4721,4061,453472,7001,453
2021-10-211,4501,4621,4271,431213,8001,431
2021-10-201,4501,4541,4401,448238,5001,448
2021-10-191,4851,4851,4481,452379,8001,452
2021-10-181,4771,4941,4741,477398,6001,477
2021-10-151,4641,4791,4561,473339,4001,473
2021-10-141,4451,4681,4451,459370,1001,459
2021-10-131,4491,4621,4391,446360,1001,446
2021-10-121,4401,4541,4311,439443,6001,439
2021-10-111,4431,4841,4381,440654,9001,440
2021-10-081,4531,4661,4341,448834,3001,448
2021-10-071,4181,4541,4151,4401,018,0001,440
2021-10-061,3671,3981,3641,393522,4001,393
2021-10-051,3431,3651,3251,360796,4001,360
2021-10-041,3751,3871,3421,343734,0001,343
2021-10-011,3971,4201,3651,3681,278,4001,368
2021-09-301,4001,4431,3551,4151,999,2001,415
2021-09-291,4371,4491,4221,438729,8001,438
2021-09-281,4961,4981,4381,458682,3001,458
2021-09-271,5071,5121,4791,501668,2001,501
2021-09-241,4701,5011,4601,5011,036,8001,501
2021-09-221,4501,4581,4371,453605,3001,453
2021-09-211,4051,4231,4041,415237,8001,415
2021-09-171,4361,4391,4251,435249,8001,435
2021-09-161,4451,4501,4111,428422,7001,428
2021-09-151,4491,4521,4311,447460,1001,447
2021-09-141,4621,4621,4471,456288,1001,456
2021-09-131,4581,4621,4451,462266,9001,462
2021-09-101,4341,4581,4321,458513,6001,458
2021-09-091,4131,4301,4111,430385,6001,430
2021-09-081,4141,4211,4031,414329,5001,414
2021-09-071,3961,4151,3941,413558,8001,413
2021-09-061,4041,4071,3751,389404,9001,389
2021-09-031,3631,3921,3611,387477,8001,387
2021-09-021,3511,3721,3511,362351,8001,362
2021-09-011,3281,3501,3261,350295,9001,350
2021-08-311,3331,3351,3181,321284,6001,321
2021-08-301,3231,3361,3191,332321,5001,332
2021-08-271,3391,3471,3241,330306,6001,330
2021-08-261,3391,3551,3371,355269,9001,355
2021-08-251,3301,3411,3261,337330,9001,337
2021-08-241,3301,3351,3141,325478,3001,325
2021-08-231,3491,3591,3371,338352,6001,338
2021-08-201,3571,3711,3271,337702,6001,337
2021-08-191,3571,3631,3381,3391,213,8001,339
2021-08-181,3951,4001,3741,3771,641,1001,377
2021-08-171,4171,4181,3991,400475,9001,400
2021-08-161,4131,4221,3931,412669,6001,412
2021-08-131,4041,4151,3981,410506,9001,410
2021-08-121,4041,4071,3941,397357,6001,397
2021-08-111,4001,4061,3901,398589,7001,398
2021-08-101,3981,3981,3801,389919,6001,389
2021-08-061,3801,3851,3741,384581,8001,384
2021-08-051,3911,3921,3711,373380,3001,373
2021-08-041,3841,3881,3751,379532,7001,379
2021-08-031,3631,3771,3621,373607,1001,373
2021-08-021,3371,3661,3371,363609,9001,363
2021-07-301,3651,3661,3301,3361,137,3001,336
2021-07-291,3511,3641,3461,364542,0001,364
2021-07-281,3741,3801,3461,350716,2001,350
2021-07-271,3941,3961,3751,377529,9001,377
2021-07-261,3931,3991,3821,389783,1001,389
2021-07-211,3841,3911,3631,3681,213,7001,368
2021-07-201,3721,3841,3611,364816,4001,364
2021-07-191,3971,4021,3761,385882,6001,385
2021-07-161,3971,4101,3711,406911,8001,406
2021-07-151,4101,4121,3921,392578,9001,392
2021-07-141,4081,4181,4021,409391,7001,409
2021-07-131,4051,4141,3931,396525,2001,396
2021-07-121,4221,4291,3881,399837,3001,399
2021-07-091,3931,4051,3751,400892,5001,400
2021-07-081,4421,4501,4061,406652,0001,406
2021-07-071,4581,4641,4361,438637,1001,438
2021-07-061,4651,4731,4601,471316,2001,471
2021-07-051,4851,4851,4681,468446,9001,468
2021-07-021,5001,5051,4771,480396,1001,480
2021-07-011,5151,5151,4761,488602,2001,488
2021-06-301,5501,5541,5021,507701,4001,507
2021-06-291,5921,5941,5531,559629,6001,559
2021-06-281,5631,5951,5571,589595,8001,589
2021-06-251,5501,5741,5431,557652,1001,557
2021-06-241,5471,5571,5111,555728,4001,555
2021-06-231,5081,5491,5031,548825,1001,548
2021-06-221,4831,5071,4661,5011,037,1001,501
2021-06-211,5281,5351,4361,4551,965,8001,455
2021-06-181,4941,5061,4721,475836,6001,475
2021-06-171,5101,5101,4741,475810,2001,475
2021-06-161,4991,5111,4931,510340,3001,510
2021-06-151,4971,5101,4931,502388,1001,502
2021-06-141,5121,5141,4861,501400,4001,501
2021-06-111,5031,5101,4951,498284,5001,498
2021-06-101,5211,5291,4961,500355,5001,500
2021-06-091,5051,5281,4991,516236,1001,516
2021-06-081,5001,5071,4851,501296,2001,501
2021-06-071,5121,5231,4971,498318,2001,498
2021-06-041,5151,5221,4991,500253,5001,500
2021-06-031,4941,5161,4891,511337,2001,511
2021-06-021,5261,5321,4821,489659,2001,489
2021-06-011,5291,5461,5161,535289,2001,535
2021-05-311,5421,5621,5241,532283,2001,532
2021-05-281,5591,5651,5461,552296,5001,552
2021-05-271,5611,5661,5291,529733,8001,529
2021-05-261,5661,5891,5611,561402,4001,561
2021-05-251,5661,5731,5301,560908,8001,560
2021-05-241,6271,6271,5741,581910,7001,581
2021-05-211,6581,6791,6501,662352,6001,662
2021-05-201,6901,6921,6401,658686,8001,658
2021-05-191,7151,7171,6971,706220,2001,706
2021-05-181,7201,7401,7011,734306,2001,734
2021-05-171,7341,7371,7031,721276,3001,721
2021-05-141,6901,7281,6791,724340,0001,724
2021-05-131,6601,6781,6211,657635,9001,657
2021-05-121,7121,7191,6711,686430,5001,686
2021-05-111,7051,7401,6911,716376,4001,716
2021-05-101,7851,7861,7221,733410,0001,733
2021-05-071,7771,7831,7601,762352,8001,762
2021-05-061,7021,7701,6961,757662,3001,757
2021-04-301,7171,7471,7061,714693,0001,714
2021-04-281,6701,7051,6671,681530,8001,681
2021-04-271,6631,6861,6581,670284,4001,670
2021-04-261,6791,6871,6631,672384,1001,672
2021-04-231,6871,7221,6811,686397,7001,686
2021-04-221,7351,7501,6971,708616,2001,708
2021-04-211,7031,7131,6771,685517,8001,685
2021-04-201,7321,7581,7161,729713,7001,729
2021-04-191,7761,7811,7211,723630,1001,723
2021-04-161,8251,8251,7691,776823,4001,776
2021-04-151,8351,8511,8081,816685,7001,816
2021-04-141,8501,8641,8351,846696,4001,846
2021-04-131,7981,8621,7911,8501,163,5001,850
2021-04-121,7761,8081,7611,798874,6001,798
2021-04-091,7671,8051,7571,766979,8001,766
2021-04-081,7481,7641,7211,763988,3001,763
2021-04-071,7501,7861,7481,776805,5001,776
2021-04-061,7841,7981,7351,748981,9001,748
2021-04-051,7271,7681,7031,7651,249,0001,765
2021-04-021,6651,6981,6621,6981,108,9001,698
2021-04-011,6591,6891,6231,6691,421,2001,669
2021-03-311,6991,7461,6531,6724,051,8001,672
2021-03-301,6531,7001,5811,5991,799,2001,599
2021-03-291,5901,6611,5811,6512,196,3001,651
2021-03-261,5351,5551,5231,552482,1001,552
2021-03-251,4701,5191,4701,518284,4001,518
2021-03-241,5071,5201,4661,482404,2001,482
2021-03-231,5001,5681,4971,511948,6001,511
2021-03-221,5291,5331,5161,519365,1001,519
2021-03-191,4941,5271,4811,520380,6001,520
2021-03-181,5091,5231,4921,500584,5001,500
2021-03-171,5211,5351,5061,532371,4001,532
2021-03-161,4851,5281,4801,525716,8001,525
2021-03-151,4551,4851,4541,485418,1001,485
2021-03-121,4361,4561,4201,455407,5001,455
2021-03-111,4351,4461,4181,444322,6001,444
2021-03-101,4531,4621,4301,437375,1001,437
2021-03-091,4191,4571,4031,454667,9001,454
2021-03-081,4291,4321,4041,405294,2001,405
2021-03-051,4161,4261,3911,426361,6001,426
2021-03-041,4241,4261,4041,416383,1001,416
2021-03-031,4251,4431,4191,439425,3001,439
2021-03-021,4361,4491,4141,418350,3001,418
2021-03-011,4051,4291,4021,420381,2001,420
2021-02-261,3991,4251,3921,405738,5001,405
2021-02-251,4441,4461,4201,422695,8001,422
2021-02-241,5101,5121,4301,4301,806,5001,430
2021-02-221,5591,5881,5311,5421,316,1001,542
2021-02-191,5001,5391,4911,537732,3001,537
2021-02-181,4921,5171,4731,5151,744,4001,515
2021-02-171,4971,5111,4841,5001,589,0001,500
2021-02-161,5001,5181,4911,497701,9001,497
2021-02-151,5341,5341,4971,505891,1001,505
2021-02-121,5401,5411,5131,530891,9001,530
2021-02-101,5401,5451,5181,532568,0001,532
2021-02-091,5231,5491,5161,544867,2001,544
2021-02-081,5101,5281,4991,5171,114,7001,517
2021-02-051,4901,5051,4751,504910,7001,504
2021-02-041,4741,4901,4671,474601,6001,474
2021-02-031,4441,4701,4401,467737,5001,467
2021-02-021,4211,4361,4111,433480,2001,433
2021-02-011,4001,4421,4001,433687,7001,433
2021-01-291,4271,4391,3911,4071,525,1001,407
2021-01-281,4191,4231,4041,413651,5001,413
2021-01-271,4271,4451,4201,431564,2001,431
2021-01-261,4131,4291,3971,419814,1001,419
2021-01-251,4011,4301,3951,4091,720,7001,409
2021-01-221,4711,4821,4481,4581,222,6001,458
2021-01-211,4921,4951,4641,471927,8001,471
2021-01-201,5001,5071,4841,498407,2001,498
2021-01-191,5301,5301,4911,491548,1001,491
2021-01-181,4991,5271,4891,523556,3001,523
2021-01-151,5301,5321,4941,517733,0001,517
2021-01-141,5521,5591,5221,532606,5001,532
2021-01-131,5761,5791,5431,544647,5001,544
2021-01-121,5521,5771,5251,575899,6001,575
2021-01-081,5421,5611,5291,5491,045,6001,549
2021-01-071,4961,5441,4851,5421,364,7001,542
2021-01-061,4801,5051,4631,482724,8001,482
2021-01-051,4551,4801,4461,479609,9001,479
2021-01-041,4811,4851,4471,470893,0001,470

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