[7545 東証1部] 西松屋チェーン 日足 時系列データ

[7545 東証1部] 西松屋チェーン (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091425.001447.001415.001442.00245800352659300
2016-12-081450.001466.001444.001452.00235400342096200
2016-12-071448.001456.001436.001443.00182000262673300
2016-12-061469.001473.001448.001455.00225400327969800
2016-12-051478.001480.001437.001447.00301300437208200
2016-12-021485.001495.001470.001483.00295100437599600
2016-12-011479.001487.001465.001478.00269600397934200
2016-11-301500.001500.001474.001480.00396800587391700
2016-11-291497.001512.001479.001511.00418200627862600
2016-11-281492.001525.001491.001518.00515700778940500
2016-11-251475.001480.001457.001480.00207200305003300
2016-11-241481.001485.001469.001476.00313600463301500
2016-11-221509.001530.001465.001508.00585600876006900
2016-11-211440.001482.001440.001479.00492100723085900
2016-11-181424.001428.001405.001424.00313000443790400
2016-11-171390.001427.001390.001420.00288200407401000
2016-11-161404.001422.001394.001408.00302100425151000
2016-11-151405.001407.001385.001404.00256600359040200
2016-11-141387.001400.001387.001390.00211200294345000
2016-11-111420.001421.001376.001387.00292800408134600
2016-11-101422.001432.001393.001411.00350300492887800
2016-11-091421.001425.001375.001396.00312200437444100
2016-11-081438.001439.001413.001424.00170100242163600
2016-11-071468.001469.001436.001443.00157700227850300
2016-11-041440.001469.001433.001461.00248400360881100
2016-11-021462.001466.001444.001451.00185600269183200
2016-11-011479.001479.001461.001478.00145400214083000
2016-10-311450.001482.001445.001479.00213700314710000
2016-10-281467.001469.001439.001449.00635300920517300
2016-10-271490.001490.001467.001473.00197700291580600
2016-10-261466.001491.001466.001487.00229300339680900
2016-10-251479.001485.001463.001467.00266700391372400
2016-10-241478.001504.001476.001479.00474100704780800
2016-10-211481.001490.001466.001473.00280700414174100
2016-10-201480.001480.001466.001479.00143700211891300
2016-10-191486.001492.001475.001480.00138600205402300
2016-10-181483.001501.001483.001494.00173000258266700
2016-10-171473.001482.001466.001482.00153100226184100
2016-10-141474.001489.001461.001487.00195700289830800
2016-10-131490.001490.001474.001485.00139600206891500
2016-10-121482.001494.001476.001482.00200900298365000
2016-10-111477.001493.001465.001488.00230200341196600
2016-10-071498.001498.001478.001492.00191400284811100
2016-10-061490.001506.001475.001498.00255400381258300
2016-10-051522.001530.001497.001501.00350500528508500
2016-10-041546.001553.001513.001533.00415400634483500
2016-10-031534.001563.001521.001558.00443900687930600
2016-09-301534.001553.001520.001531.00473700728250900
2016-09-291575.001575.001519.001532.007079001090633900
2016-09-281599.001623.001526.001545.0010578001673829700
2016-09-271572.001602.001555.001591.00526500831232100
2016-09-261520.001590.001509.001574.008677001354312000
2016-09-231423.001531.001414.001523.0016118002392674100
2016-09-211474.001500.001469.001495.00486700724130600
2016-09-201468.001480.001458.001468.00156800230508000
2016-09-161469.001473.001453.001468.00230900338358000
2016-09-151470.001475.001453.001460.00108400158459400
2016-09-141465.001479.001460.001461.00197000288980700
2016-09-131472.001502.001472.001495.00403200602633400
2016-09-121451.001471.001451.001463.00122200178794800
2016-09-091454.001477.001454.001473.00226000331466400
2016-09-081486.001491.001467.001484.00253900375484500
2016-09-071510.001523.001492.001505.00271300409148100
2016-09-061474.001508.001473.001507.00259900388164400
2016-09-051503.001506.001460.001474.00333700493119100
2016-09-021495.001512.001490.001497.00266800399666200
2016-09-011484.001514.001461.001491.00649900965876100
2016-08-311409.001427.001396.001422.00306500433695800
2016-08-301398.001413.001390.001407.00262700368302900
2016-08-291452.001460.001425.001432.00313300450369400
2016-08-261454.001473.001452.001460.00272500398519200
2016-08-251489.001491.001459.001475.00439200647851000
2016-08-241462.001493.001457.001487.00408600605580200
2016-08-231480.001498.001432.001492.008774001296449700
2016-08-221360.001390.001354.001385.00294100403799300
2016-08-191388.001390.001351.001359.00466900638336800
2016-08-181400.001409.001390.001400.00355200497865600
2016-08-171386.001398.001377.001397.007650001061842100
2016-08-161402.001405.001383.001386.007771001083849500
2016-08-151407.001416.001407.001413.00431900608634300
2016-08-121407.001412.001400.001408.00396300557634300
2016-08-101393.001413.001380.001402.00642700897903900
2016-08-091381.001399.001371.001397.00307300425815400
2016-08-081395.001402.001356.001375.00489700675155600
2016-08-051399.001413.001371.001382.00424100588694500
2016-08-041438.001444.001395.001399.007329001033063100
2016-08-031431.001442.001421.001431.00331500474310600
2016-08-021447.001456.001438.001443.00242600351258400
2016-08-011489.001494.001444.001447.00342500499167400
2016-07-291449.001469.001424.001467.00462500669004400
2016-07-281413.001433.001408.001425.00348000494504200
2016-07-271433.001442.001415.001425.00295800421301900
2016-07-261424.001460.001410.001425.00412000587568400
2016-07-251450.001460.001404.001424.007178001024253700
2016-07-221478.001521.001472.001509.00356900535671700
2016-07-211529.001550.001471.001484.00387600580005000
2016-07-201479.001511.001463.001508.00422900631501100
2016-07-191462.001496.001453.001473.00605500891928100
2016-07-151480.001485.001451.001462.00629500921475800
2016-07-141501.001523.001487.001508.00499000749736700
2016-07-131575.001575.001493.001517.007501001139090900
2016-07-121595.001615.001548.001557.00595000933960000
2016-07-111549.001598.001535.001583.006850001080300800
2016-07-081541.001541.001515.001522.00382100583670000
2016-07-071533.001552.001513.001543.00482900742001700
2016-07-061535.001535.001496.001531.00404900615010800
2016-07-051532.001567.001514.001536.00530400816376900
2016-07-041535.001560.001512.001521.00349300532143900
2016-07-011490.001535.001490.001533.008362001266188300
2016-06-301489.001489.001442.001448.00618100900728700
2016-06-291516.001520.001482.001490.00438900655607600
2016-06-281450.001532.001450.001516.007541001129988400
2016-06-271440.001484.001433.001471.00680300995511900
2016-06-241449.001449.001401.001433.00621600886591000
2016-06-231472.001472.001416.001428.00645800929604500
2016-06-221455.001478.001442.001471.00528600771995400
2016-06-211422.001460.001406.001459.008994001296456800
2016-06-201394.001534.001391.001463.0022701003336465200
2016-06-171300.001381.001293.001371.0024289003285648800
2016-06-161220.001225.001155.001166.00563500670397700
2016-06-151166.001198.001162.001190.00327100388331500
2016-06-141181.001202.001164.001178.00232500273737300
2016-06-131210.001214.001184.001184.00147700175981000
2016-06-101221.001228.001215.001223.00176400215493500
2016-06-091211.001226.001204.001217.00177200215624200
2016-06-081213.001222.001195.001218.00328800398705900
2016-06-071241.001241.001209.001218.00236800289045800
2016-06-061218.001239.001205.001236.00252800311014800
2016-06-031226.001250.001226.001235.00348900432908900
2016-06-021218.001244.001217.001222.00238100292318000
2016-06-011232.001250.001226.001229.00316300391444200
2016-05-311216.001235.001212.001234.00186000228237800
2016-05-301216.001237.001209.001217.00180500220637600
2016-05-271206.001220.001205.001207.00170300206209800
2016-05-261212.001224.001204.001211.00226200274300700
2016-05-251206.001228.001203.001209.00287900348976100
2016-05-241219.001219.001170.001190.00425100507146200
2016-05-231213.001239.001212.001218.00364400445712200
2016-05-201224.001232.001209.001212.00258000314476400
2016-05-191220.001228.001207.001219.00173800212057400
2016-05-181206.001215.001191.001207.00186500224191200
2016-05-171229.001229.001198.001206.00266600322629300
2016-05-161240.001247.001224.001229.00360500443384100
2016-05-131248.001261.001227.001237.00326000404712800
2016-05-121250.001257.001239.001243.00239200297664400
2016-05-111282.001295.001264.001270.00363100464302900
2016-05-101237.001268.001237.001268.00279300351814200
2016-05-091234.001235.001213.001228.00291000356739500
2016-05-061221.001238.001218.001235.00375700462696400
2016-05-021230.001235.001213.001225.00344600421724400
2016-04-281247.001268.001227.001249.00440200549406300
2016-04-271270.001277.001245.001247.00385100484200200
2016-04-261228.001264.001224.001260.00421400526541400
2016-04-251238.001238.001225.001229.00162900200370500
2016-04-221231.001236.001219.001234.00319000391830900
2016-04-211207.001237.001207.001231.00379000465161000
2016-04-201196.001203.001187.001200.00231100276764000
2016-04-191184.001202.001175.001197.00281900336125300
2016-04-181160.001169.001152.001163.00281800327737700
2016-04-151186.001199.001179.001182.00262000310580900
2016-04-141212.001214.001182.001196.00347400414738700
2016-04-131195.001213.001182.001207.00614500738884100
2016-04-121187.001196.001172.001185.00695600824112600
2016-04-111178.001200.001153.001186.0012142001428770500
2016-04-081119.001140.001112.001118.00581500655855300
2016-04-071144.001158.001125.001140.00498200567519000
2016-04-061165.001184.001152.001165.00778000909223200
2016-04-051174.001183.001138.001150.0012007001397864200
2016-04-041120.001192.001114.001168.00734800844104600
2016-04-011135.001135.001108.001120.00461600516812400
2016-03-311139.001143.001121.001128.00281000318344300
2016-03-301144.001152.001131.001134.00252700288318600
2016-03-291135.001145.001125.001144.00171900195576400
2016-03-281133.001137.001116.001132.00269900304195200
2016-03-251121.001132.001100.001122.00305900342131900
2016-03-241105.001122.001093.001113.00306200340678200
2016-03-231106.001116.001088.001112.00303900335728100
2016-03-221079.001104.001075.001102.00507800554481800
2016-03-181104.001110.001074.001088.00310400336504300
2016-03-171111.001121.001091.001097.00284500314613600
2016-03-161104.001114.001099.001106.00161200178392800
2016-03-151092.001113.001088.001110.00246300272057800
2016-03-141089.001094.001077.001091.00176200191633200
2016-03-111062.001081.001054.001080.00317600340167000
2016-03-101033.001067.001027.001065.00334100352843900
2016-03-091025.001031.001011.001027.00203900208681100
2016-03-081034.001034.001009.001028.00192400196841600
2016-03-071041.001042.001032.001036.00228700237091500
2016-03-041017.001038.001009.001024.00422600433964500
2016-03-031011.001013.001001.001013.00232200234105700
2016-03-021010.001015.00997.001010.00191600192766200
2016-03-01995.001007.00990.00995.00231500230923400
2016-02-29996.001008.00986.00986.00298000297103700
2016-02-26993.00999.00984.00984.00194300192616600
2016-02-25994.001002.00984.00987.00359700357182300
2016-02-24956.00998.00955.00990.00781900768864600
2016-02-23978.00985.00949.00970.00739500715419800
2016-02-22947.00973.00946.00972.00379000365956500
2016-02-19946.00952.00931.00946.00210600198653400
2016-02-18956.00962.00942.00952.00546300519682800
2016-02-17949.00956.00909.00920.00846400791669000
2016-02-16974.00984.00957.00957.0011993001165601400
2016-02-15974.00992.00967.00982.00641700627929200
2016-02-12978.00981.00950.00959.00546800529829900
2016-02-101015.001024.00980.00993.00483600484783500
2016-02-091011.001024.001001.001004.00261100263527800
2016-02-081001.001044.001000.001039.00188800193722000
2016-02-051015.001030.001003.001009.00237100239961900
2016-02-041036.001045.001022.001025.00260200268374100
2016-02-031030.001040.001012.001035.00221300227425900
2016-02-021040.001062.001038.001047.00193800203009800
2016-02-011044.001052.001038.001051.00179800188152500
2016-01-291020.001039.001009.001030.00303500311365900
2016-01-281016.001029.001006.001007.00246400250196300
2016-01-271019.001030.001005.001026.00260300265441000
2016-01-261003.001008.00991.00993.00353000352301000
2016-01-251013.001030.001003.001014.00334200339948300
2016-01-22955.00988.00945.00985.00227300220735100
2016-01-21941.00962.00926.00928.00267600253289500
2016-01-20972.00982.00944.00948.00259900249446500
2016-01-19982.00984.00961.00967.00226500219779600
2016-01-18959.00992.00956.00988.00254500248440000
2016-01-15999.001008.00970.00975.00291700286570900
2016-01-14997.00997.00975.00986.00255400251044900
2016-01-13992.001018.00991.001015.00187300188870500
2016-01-12999.001007.00980.00982.00291300288735500
2016-01-081005.001023.00997.001004.00224200226097600
2016-01-071021.001030.001006.001009.00241800245053700
2016-01-061017.001034.001015.001030.00233000238807000
2016-01-051033.001036.001013.001013.00360300367879800
2016-01-041051.001062.001036.001039.00284300297183700
2015-12-301039.001055.001030.001051.00134700140569300
2015-12-291027.001044.001020.001037.00166400172152900
2015-12-281036.001037.001012.001028.00226400232250200
2015-12-251035.001045.001023.001027.00161900166883900
2015-12-241050.001053.001031.001033.00209400217310100
2015-12-221039.001045.001026.001036.00420800434665300
2015-12-211053.001065.001022.001029.00580300599723500
2015-12-181098.001119.001068.001070.00499000544031500
2015-12-171105.001115.001069.001108.00667700732590000
2015-12-161070.001082.001053.001070.00334000355039100
2015-12-151073.001089.001051.001060.00299400318670600
2015-12-141084.001088.001071.001082.00244900264003700
2015-12-111110.001111.001090.001099.00279800307734700
2015-12-101100.001108.001090.001102.00236500260076500
2015-12-091126.001130.001093.001105.00301900334625500
2015-12-081149.001152.001118.001121.00244500276506500
2015-12-071135.001148.001130.001142.00265400303324600
2015-12-041125.001138.001114.001130.00327800370313200
2015-12-031126.001139.001112.001138.00349800395506000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog