[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 
2017-05-251172.001178.001158.001161.00722500841291000
2017-05-241201.001201.001170.001172.00635100749114700
2017-05-231234.001234.001194.001194.00706700851923000
2017-05-221207.001233.001204.001231.00623800760207200
2017-05-191200.001206.001196.001202.00267900321930600
2017-05-181195.001202.001185.001200.00286300342066200
2017-05-171203.001208.001195.001204.00328200394508000
2017-05-161206.001211.001202.001207.00235700284528800
2017-05-151210.001210.001201.001201.00316300380970600
2017-05-121208.001215.001204.001213.00289800350904200
2017-05-111208.001216.001208.001211.00267400324225400
2017-05-101201.001211.001196.001207.00502400605744800
2017-05-091199.001205.001192.001198.00588500704871600
2017-05-081183.001203.001179.001199.00640900763909900
2017-05-021180.001186.001168.001177.00546200643258400
2017-05-011189.001189.001176.001183.00269500318436800
2017-04-281187.001194.001177.001185.00294800349426400
2017-04-271185.001200.001184.001196.00309800369788900
2017-04-261185.001190.001177.001183.00252200298825200
2017-04-251186.001186.001170.001178.00348000409860500
2017-04-241172.001185.001168.001183.00506400595991400
2017-04-211181.001181.001164.001170.00458700536340400
2017-04-201176.001181.001169.001174.00282200331263500
2017-04-191168.001184.001166.001178.00294200346582200
2017-04-181179.001180.001168.001174.00243500286070700
2017-04-171159.001180.001159.001173.00292900343091600
2017-04-141158.001162.001148.001155.00298300344879300
2017-04-131170.001176.001156.001164.00485100566205300
2017-04-121173.001191.001168.001187.00547400646285900
2017-04-111203.001209.001179.001183.00554400658538700
2017-04-101208.001219.001198.001203.00688400829682500
2017-04-071198.001211.001191.001206.00670500805583800
2017-04-061205.001208.001171.001201.0013971001663927800
2017-04-051303.001307.001219.001235.0016602002066477600
2017-04-041246.001303.001246.001291.0012421001591971600
2017-04-031258.001260.001239.001239.00474900591469200
2017-03-311265.001273.001253.001255.00297400375535900
2017-03-301275.001280.001263.001270.00255200324072300
2017-03-291270.001282.001268.001280.00171800219314200
2017-03-281257.001267.001257.001265.00141200178212800
2017-03-271268.001269.001253.001258.00119500150387700
2017-03-241250.001269.001247.001265.00248400313540300
2017-03-231268.001268.001242.001249.00470100589150000
2017-03-221283.001287.001275.001278.00181700232631200
2017-03-211302.001307.001291.001296.00158800205805500
2017-03-171283.001307.001280.001300.00349800453610500
2017-03-161271.001281.001264.001281.00280600357600100
2017-03-151276.001280.001271.001274.00118000150404900
2017-03-141275.001285.001271.001282.00133300170502900
2017-03-131286.001293.001273.001276.00226000289790400
2017-03-101287.001297.001284.001286.00282600364100600
2017-03-091272.001283.001271.001283.00198100253013300
2017-03-081272.001277.001264.001274.00318600405038200
2017-03-071283.001284.001275.001282.00188300240905000
2017-03-061278.001284.001265.001283.00350400446643600
2017-03-031295.001299.001276.001280.00309200397238600
2017-03-021280.001285.001272.001285.00281000359596800
2017-03-011259.001272.001254.001270.00429100542167000
2017-02-281265.001267.001248.001259.00495300623024000
2017-02-271270.001273.001255.001259.00494500623827400
2017-02-241285.001288.001261.001272.00448900571677200
2017-02-231294.001313.001291.001302.00472700615587100
2017-02-221301.001303.001276.001283.00341700439151600
2017-02-211302.001314.001302.001307.00183300239742500
2017-02-201297.001304.001285.001300.00295800382924900
2017-02-171309.001309.001297.001300.00285400371149000
2017-02-161319.001322.001307.001309.009522001253518800
2017-02-151343.001343.001324.001328.0017338002316696600
2017-02-141346.001346.001332.001338.00533200715260300
2017-02-131328.001343.001324.001340.00719800959568800
2017-02-101330.001334.001319.001325.00569400755768700
2017-02-091295.001329.001295.001325.00536900707690500
2017-02-081317.001327.001290.001298.00766200999054300
2017-02-071379.001384.001316.001317.0015612002089812600
2017-02-061440.001440.001429.001435.00372100533709100
2017-02-031427.001438.001421.001431.00325600466054400
2017-02-021429.001431.001422.001427.00271100387077100
2017-02-011414.001428.001410.001426.00347000493118200
2017-01-311407.001416.001405.001408.00366300516438300
2017-01-301401.001413.001401.001410.00383400540422100
2017-01-271391.001404.001391.001400.00314800440343200
2017-01-261389.001393.001380.001390.00226400314478400
2017-01-251389.001394.001373.001379.00343400473865700
2017-01-241389.001390.001378.001381.00373500516629200
2017-01-231395.001400.001391.001391.00290900405767300
2017-01-201398.001403.001387.001392.00427300595586100
2017-01-191419.001419.001401.001404.00540700761056400
2017-01-181404.001428.001404.001425.00640800909349900
2017-01-171407.001412.001399.001403.00481400676743600
2017-01-161409.001418.001405.001407.00361800510545900
2017-01-131406.001420.001406.001415.00447000632672300
2017-01-121414.001418.001406.001408.00372200525322300
2017-01-111424.001426.001414.001422.00331500471077300
2017-01-101417.001435.001417.001432.00495200705265000
2017-01-061400.001413.001392.001407.00662600931400500
2017-01-051406.001412.001384.001400.00652900915236300
2017-01-041403.001414.001395.001406.00422100593225000
2016-12-301394.001412.001387.001402.00275000385264200
2016-12-291410.001415.001394.001408.00329300462014200
2016-12-281417.001434.001414.001424.00227900324819100
2016-12-271427.001437.001410.001414.00502100713013400
2016-12-261443.001449.001427.001427.00294700423637700
2016-12-221465.001465.001435.001443.00486400702739100
2016-12-211478.001478.001465.001467.00233600343528300
2016-12-201466.001473.001453.001469.00418800613620000
2016-12-191464.001502.001454.001466.009824001445922800
2016-12-161500.001514.001486.001489.00577200864544700
2016-12-151465.001488.001458.001488.00506400750835000
2016-12-141465.001486.001462.001482.00260300384741100
2016-12-131460.001492.001450.001484.00396800585423600
2016-12-121443.001452.001435.001446.00338800489971500
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

   ※ 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