西松屋チェーン(7545)の株価時系列情報
西松屋チェーン(7545)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 3,830 | 3,950 | 3,830 | 3,880 | 42,000 |
| 2004/12/29 | 3,850 | 3,990 | 3,800 | 3,910 | 32,300 |
| 2004/12/28 | 3,860 | 3,860 | 3,790 | 3,810 | 26,900 |
| 2004/12/27 | 3,870 | 3,870 | 3,840 | 3,860 | 31,200 |
| 2004/12/24 | 3,810 | 3,830 | 3,790 | 3,820 | 31,100 |
| 2004/12/22 | 3,790 | 3,830 | 3,740 | 3,750 | 50,600 |
| 2004/12/21 | 3,770 | 3,780 | 3,710 | 3,780 | 20,500 |
| 2004/12/20 | 3,760 | 3,800 | 3,710 | 3,720 | 24,700 |
| 2004/12/17 | 3,740 | 3,800 | 3,730 | 3,770 | 26,300 |
| 2004/12/16 | 3,730 | 3,740 | 3,680 | 3,740 | 21,300 |
| 2004/12/15 | 3,730 | 3,730 | 3,670 | 3,690 | 23,800 |
| 2004/12/14 | 3,640 | 3,680 | 3,610 | 3,680 | 26,500 |
| 2004/12/13 | 3,660 | 3,660 | 3,600 | 3,600 | 20,100 |
| 2004/12/10 | 3,640 | 3,690 | 3,620 | 3,630 | 49,700 |
| 2004/12/09 | 3,640 | 3,710 | 3,600 | 3,690 | 49,900 |
| 2004/12/08 | 3,550 | 3,670 | 3,550 | 3,590 | 45,100 |
| 2004/12/07 | 3,710 | 3,730 | 3,640 | 3,650 | 35,700 |
| 2004/12/06 | 3,730 | 3,750 | 3,690 | 3,700 | 21,000 |
| 2004/12/03 | 3,740 | 3,740 | 3,700 | 3,730 | 16,500 |
| 2004/12/02 | 3,700 | 3,740 | 3,670 | 3,690 | 52,400 |
| 2004/12/01 | 3,780 | 3,780 | 3,670 | 3,670 | 65,800 |
| 2004/11/30 | 3,820 | 3,860 | 3,750 | 3,780 | 152,300 |
| 2004/11/29 | 3,860 | 3,920 | 3,860 | 3,910 | 26,800 |
| 2004/11/26 | 3,810 | 3,930 | 3,810 | 3,860 | 47,900 |
| 2004/11/25 | 3,810 | 3,870 | 3,800 | 3,830 | 26,000 |
| 2004/11/24 | 3,820 | 3,890 | 3,780 | 3,850 | 22,000 |
| 2004/11/22 | 3,790 | 3,860 | 3,740 | 3,810 | 26,000 |
| 2004/11/19 | 3,890 | 3,920 | 3,800 | 3,840 | 38,600 |
| 2004/11/18 | 3,800 | 3,880 | 3,800 | 3,870 | 31,900 |
| 2004/11/17 | 3,870 | 3,870 | 3,820 | 3,820 | 12,500 |
| 2004/11/16 | 3,890 | 3,890 | 3,850 | 3,870 | 58,400 |
| 2004/11/15 | 3,700 | 3,870 | 3,700 | 3,860 | 136,600 |
| 2004/11/12 | 3,630 | 3,660 | 3,630 | 3,650 | 52,300 |
| 2004/11/11 | 3,610 | 3,670 | 3,600 | 3,620 | 42,000 |
| 2004/11/10 | 3,670 | 3,710 | 3,620 | 3,630 | 20,600 |
| 2004/11/09 | 3,640 | 3,680 | 3,630 | 3,660 | 25,000 |
| 2004/11/08 | 3,800 | 3,800 | 3,690 | 3,690 | 52,800 |
| 2004/11/05 | 3,750 | 3,770 | 3,730 | 3,760 | 40,300 |
| 2004/11/04 | 3,680 | 3,740 | 3,680 | 3,720 | 46,300 |
| 2004/11/02 | 3,640 | 3,650 | 3,590 | 3,650 | 16,900 |
| 2004/11/01 | 3,650 | 3,650 | 3,520 | 3,580 | 55,100 |
| 2004/10/29 | 3,550 | 3,660 | 3,550 | 3,660 | 103,400 |
| 2004/10/28 | 3,410 | 3,590 | 3,410 | 3,570 | 100,300 |
| 2004/10/27 | 3,440 | 3,470 | 3,380 | 3,400 | 158,400 |
| 2004/10/26 | 3,550 | 3,550 | 3,440 | 3,450 | 43,700 |
| 2004/10/25 | 3,600 | 3,660 | 3,550 | 3,590 | 16,700 |
| 2004/10/22 | 3,700 | 3,710 | 3,620 | 3,700 | 41,900 |
| 2004/10/21 | 3,720 | 3,740 | 3,700 | 3,730 | 64,500 |
| 2004/10/20 | 3,750 | 3,750 | 3,690 | 3,700 | 64,900 |
| 2004/10/19 | 3,750 | 3,760 | 3,740 | 3,750 | 52,800 |
| 2004/10/18 | 3,680 | 3,740 | 3,670 | 3,740 | 39,200 |
| 2004/10/15 | 3,710 | 3,740 | 3,700 | 3,730 | 43,900 |
| 2004/10/14 | 3,760 | 3,760 | 3,710 | 3,710 | 47,200 |
| 2004/10/13 | 3,700 | 3,770 | 3,700 | 3,740 | 43,600 |
| 2004/10/12 | 3,730 | 3,770 | 3,700 | 3,720 | 64,600 |
| 2004/10/08 | 3,770 | 3,780 | 3,700 | 3,760 | 41,000 |
| 2004/10/07 | 3,710 | 3,770 | 3,670 | 3,750 | 198,700 |
| 2004/10/06 | 3,700 | 3,750 | 3,630 | 3,660 | 140,900 |
| 2004/10/05 | 3,660 | 3,710 | 3,660 | 3,700 | 97,000 |
| 2004/10/04 | 3,620 | 3,640 | 3,580 | 3,620 | 93,900 |
| 2004/10/01 | 3,520 | 3,580 | 3,510 | 3,550 | 77,000 |
| 2004/09/30 | 3,470 | 3,570 | 3,470 | 3,530 | 95,200 |
| 2004/09/29 | 3,530 | 3,550 | 3,450 | 3,470 | 150,100 |
| 2004/09/28 | 3,430 | 3,490 | 3,430 | 3,490 | 54,300 |
| 2004/09/27 | 3,440 | 3,470 | 3,410 | 3,420 | 48,000 |
| 2004/09/24 | 3,350 | 3,400 | 3,250 | 3,400 | 45,900 |
| 2004/09/22 | 3,450 | 3,450 | 3,340 | 3,380 | 46,700 |
| 2004/09/21 | 3,500 | 3,500 | 3,430 | 3,460 | 34,800 |
| 2004/09/17 | 3,560 | 3,560 | 3,510 | 3,510 | 17,500 |
| 2004/09/16 | 3,550 | 3,570 | 3,510 | 3,510 | 28,700 |
| 2004/09/15 | 3,580 | 3,640 | 3,560 | 3,560 | 62,600 |
| 2004/09/14 | 3,610 | 3,610 | 3,560 | 3,590 | 80,700 |
| 2004/09/13 | 3,600 | 3,670 | 3,530 | 3,550 | 135,200 |
| 2004/09/10 | 3,600 | 3,690 | 3,590 | 3,610 | 306,500 |
| 2004/09/09 | 3,700 | 3,730 | 3,650 | 3,680 | 108,600 |
| 2004/09/08 | 3,710 | 3,730 | 3,700 | 3,720 | 83,700 |
| 2004/09/07 | 3,730 | 3,760 | 3,700 | 3,720 | 91,200 |
| 2004/09/06 | 3,740 | 3,780 | 3,720 | 3,760 | 66,900 |
| 2004/09/03 | 3,820 | 3,860 | 3,730 | 3,750 | 122,700 |
| 2004/09/02 | 3,960 | 3,980 | 3,840 | 3,870 | 102,700 |
| 2004/09/01 | 3,930 | 4,000 | 3,920 | 3,980 | 52,000 |
| 2004/08/31 | 3,820 | 3,900 | 3,800 | 3,880 | 46,500 |
| 2004/08/30 | 3,810 | 3,870 | 3,710 | 3,850 | 90,100 |
| 2004/08/27 | 3,820 | 3,830 | 3,750 | 3,810 | 74,000 |
| 2004/08/26 | 3,910 | 3,910 | 3,760 | 3,770 | 51,400 |
| 2004/08/25 | 3,850 | 3,930 | 3,850 | 3,860 | 19,800 |
| 2004/08/24 | 3,930 | 3,960 | 3,850 | 3,850 | 24,100 |
| 2004/08/23 | 3,880 | 3,970 | 3,860 | 3,930 | 32,700 |
| 2004/08/20 | 3,780 | 3,880 | 3,740 | 3,850 | 54,000 |
| 2004/08/19 | 3,950 | 3,950 | 3,770 | 3,830 | 79,900 |
| 2004/08/18 | 3,850 | 3,950 | 3,840 | 3,930 | 81,600 |
| 2004/08/17 | 3,780 | 3,810 | 3,720 | 3,800 | 63,200 |
| 2004/08/16 | 3,820 | 3,820 | 3,680 | 3,740 | 58,800 |
| 2004/08/13 | 3,710 | 3,730 | 3,610 | 3,720 | 118,000 |
| 2004/08/12 | 3,670 | 3,690 | 3,590 | 3,660 | 114,700 |
| 2004/08/11 | 3,530 | 3,600 | 3,530 | 3,570 | 109,300 |
| 2004/08/10 | 3,440 | 3,520 | 3,430 | 3,460 | 194,600 |
| 2004/08/09 | 3,420 | 3,440 | 3,370 | 3,420 | 105,000 |
| 2004/08/06 | 3,540 | 3,550 | 3,420 | 3,490 | 79,400 |
| 2004/08/05 | 3,690 | 3,690 | 3,540 | 3,580 | 45,100 |
| 2004/08/04 | 3,670 | 3,670 | 3,540 | 3,650 | 60,000 |
| 2004/08/03 | 3,780 | 3,820 | 3,550 | 3,650 | 166,800 |
| 2004/08/02 | 3,870 | 3,940 | 3,720 | 3,780 | 84,200 |
| 2004/07/30 | 3,800 | 3,860 | 3,650 | 3,850 | 167,600 |
| 2004/07/29 | 3,970 | 3,970 | 3,800 | 3,850 | 102,200 |
| 2004/07/28 | 4,020 | 4,020 | 4,000 | 4,010 | 53,400 |
| 2004/07/27 | 4,050 | 4,060 | 4,000 | 4,000 | 45,000 |
| 2004/07/26 | 4,050 | 4,050 | 4,000 | 4,000 | 15,300 |
| 2004/07/23 | 4,050 | 4,060 | 4,030 | 4,060 | 41,300 |
| 2004/07/22 | 4,020 | 4,100 | 4,010 | 4,100 | 37,200 |
| 2004/07/21 | 4,050 | 4,080 | 4,030 | 4,050 | 63,600 |
| 2004/07/20 | 4,080 | 4,140 | 4,010 | 4,050 | 59,200 |
| 2004/07/16 | 4,080 | 4,190 | 4,010 | 4,010 | 77,200 |
| 2004/07/15 | 4,130 | 4,150 | 3,960 | 4,030 | 94,700 |
| 2004/07/14 | 4,220 | 4,280 | 4,180 | 4,180 | 133,000 |
| 2004/07/13 | 4,250 | 4,270 | 4,210 | 4,230 | 32,900 |
| 2004/07/12 | 4,280 | 4,280 | 4,200 | 4,250 | 46,000 |
| 2004/07/09 | 4,100 | 4,300 | 4,090 | 4,190 | 75,200 |
| 2004/07/08 | 4,200 | 4,260 | 4,100 | 4,100 | 34,800 |
| 2004/07/07 | 4,190 | 4,210 | 4,090 | 4,150 | 56,700 |
| 2004/07/06 | 4,170 | 4,200 | 4,090 | 4,090 | 153,000 |
| 2004/07/05 | 4,260 | 4,270 | 4,070 | 4,160 | 120,500 |
| 2004/07/02 | 4,350 | 4,410 | 4,310 | 4,310 | 135,500 |
| 2004/07/01 | 4,420 | 4,530 | 4,420 | 4,450 | 160,100 |
| 2004/06/30 | 4,480 | 4,510 | 4,440 | 4,460 | 76,200 |
| 2004/06/29 | 4,330 | 4,560 | 4,290 | 4,500 | 89,400 |
| 2004/06/28 | 4,460 | 4,460 | 4,210 | 4,320 | 123,500 |
| 2004/06/25 | 4,100 | 4,430 | 4,040 | 4,250 | 153,900 |
| 2004/06/24 | 3,950 | 4,080 | 3,950 | 4,050 | 120,500 |
| 2004/06/23 | 3,900 | 3,930 | 3,900 | 3,910 | 44,700 |
| 2004/06/22 | 3,900 | 3,920 | 3,890 | 3,890 | 53,400 |
| 2004/06/21 | 3,910 | 3,970 | 3,900 | 3,900 | 54,900 |
| 2004/06/18 | 3,900 | 3,910 | 3,850 | 3,860 | 47,000 |
| 2004/06/17 | 3,940 | 3,950 | 3,840 | 3,850 | 55,500 |
| 2004/06/16 | 3,950 | 3,980 | 3,920 | 3,930 | 52,500 |
| 2004/06/15 | 3,960 | 3,960 | 3,900 | 3,900 | 45,400 |
| 2004/06/14 | 3,890 | 3,980 | 3,880 | 3,950 | 38,800 |
| 2004/06/11 | 3,920 | 3,940 | 3,880 | 3,880 | 79,300 |
| 2004/06/10 | 3,720 | 3,890 | 3,710 | 3,880 | 107,700 |
| 2004/06/09 | 3,740 | 3,790 | 3,710 | 3,730 | 77,300 |
| 2004/06/08 | 3,820 | 3,880 | 3,770 | 3,780 | 81,300 |
| 2004/06/07 | 3,800 | 3,880 | 3,790 | 3,810 | 84,900 |
| 2004/06/04 | 3,850 | 3,930 | 3,790 | 3,850 | 58,300 |
| 2004/06/03 | 3,900 | 3,970 | 3,860 | 3,860 | 33,200 |
| 2004/06/02 | 3,940 | 3,980 | 3,920 | 3,950 | 54,900 |
| 2004/06/01 | 4,030 | 4,030 | 3,980 | 3,990 | 38,600 |
| 2004/05/31 | 3,880 | 4,060 | 3,780 | 4,050 | 75,800 |
| 2004/05/28 | 3,850 | 3,950 | 3,840 | 3,880 | 71,500 |
| 2004/05/27 | 3,700 | 3,890 | 3,700 | 3,850 | 107,700 |
| 2004/05/26 | 3,690 | 3,720 | 3,620 | 3,700 | 50,900 |
| 2004/05/25 | 3,650 | 3,690 | 3,590 | 3,660 | 24,500 |
| 2004/05/24 | 3,620 | 3,710 | 3,610 | 3,650 | 45,600 |
| 2004/05/21 | 3,530 | 3,680 | 3,530 | 3,620 | 69,400 |
| 2004/05/20 | 3,520 | 3,610 | 3,480 | 3,530 | 112,800 |
| 2004/05/19 | 3,550 | 3,550 | 3,440 | 3,500 | 102,000 |
| 2004/05/18 | 3,400 | 3,500 | 3,330 | 3,450 | 51,800 |
| 2004/05/17 | 3,470 | 3,500 | 3,400 | 3,400 | 117,800 |
| 2004/05/14 | 3,680 | 3,680 | 3,390 | 3,570 | 175,200 |
| 2004/05/13 | 3,790 | 3,900 | 3,650 | 3,680 | 92,500 |
| 2004/05/12 | 3,700 | 3,810 | 3,590 | 3,790 | 83,100 |
| 2004/05/11 | 3,430 | 3,800 | 3,300 | 3,750 | 73,100 |
| 2004/05/10 | 3,870 | 3,870 | 3,570 | 3,580 | 106,400 |
| 2004/05/07 | 4,010 | 4,020 | 3,810 | 3,830 | 123,800 |
| 2004/05/06 | 4,060 | 4,180 | 4,020 | 4,110 | 46,200 |
| 2004/04/30 | 4,050 | 4,130 | 3,900 | 4,060 | 67,100 |
| 2004/04/28 | 4,000 | 4,080 | 3,990 | 4,050 | 54,400 |
| 2004/04/27 | 4,040 | 4,040 | 3,990 | 4,020 | 55,800 |
| 2004/04/26 | 4,000 | 4,110 | 3,980 | 4,040 | 146,900 |
| 2004/04/23 | 3,920 | 3,930 | 3,870 | 3,920 | 92,800 |
| 2004/04/22 | 3,900 | 3,920 | 3,870 | 3,890 | 76,700 |
| 2004/04/21 | 3,830 | 3,930 | 3,790 | 3,920 | 157,500 |
| 2004/04/20 | 3,710 | 3,820 | 3,700 | 3,780 | 99,000 |
| 2004/04/19 | 3,700 | 3,780 | 3,700 | 3,710 | 121,400 |
| 2004/04/16 | 3,700 | 3,750 | 3,630 | 3,640 | 175,300 |
| 2004/04/15 | 3,760 | 3,780 | 3,690 | 3,720 | 220,500 |
| 2004/04/14 | 3,600 | 3,760 | 3,600 | 3,720 | 96,700 |
| 2004/04/13 | 3,610 | 3,670 | 3,560 | 3,620 | 134,500 |
| 2004/04/12 | 3,660 | 3,700 | 3,610 | 3,630 | 129,300 |
| 2004/04/09 | 3,800 | 3,800 | 3,700 | 3,730 | 134,600 |
| 2004/04/08 | 3,740 | 3,900 | 3,740 | 3,850 | 168,100 |
| 2004/04/07 | 3,700 | 3,740 | 3,670 | 3,720 | 155,100 |
| 2004/04/06 | 3,640 | 3,670 | 3,600 | 3,620 | 76,600 |
| 2004/04/05 | 3,680 | 3,720 | 3,560 | 3,590 | 140,800 |
| 2004/04/02 | 3,680 | 3,690 | 3,590 | 3,680 | 108,200 |
| 2004/04/01 | 3,760 | 3,780 | 3,610 | 3,750 | 132,700 |
| 2004/03/31 | 3,480 | 3,950 | 3,470 | 3,950 | 258,800 |
| 2004/03/30 | 3,310 | 3,500 | 3,300 | 3,450 | 76,800 |
| 2004/03/29 | 3,300 | 3,390 | 3,230 | 3,390 | 89,900 |
| 2004/03/26 | 3,400 | 3,410 | 3,250 | 3,300 | 47,700 |
| 2004/03/25 | 3,240 | 3,390 | 3,180 | 3,390 | 68,400 |
| 2004/03/24 | 3,350 | 3,350 | 3,250 | 3,280 | 48,600 |
| 2004/03/23 | 3,390 | 3,390 | 3,150 | 3,310 | 53,600 |
| 2004/03/22 | 3,300 | 3,420 | 3,300 | 3,370 | 101,200 |
| 2004/03/19 | 3,190 | 3,330 | 3,120 | 3,280 | 125,100 |
| 2004/03/18 | 3,180 | 3,280 | 3,130 | 3,210 | 84,900 |
| 2004/03/17 | 3,040 | 3,120 | 3,030 | 3,120 | 97,200 |
| 2004/03/16 | 2,910 | 3,060 | 2,910 | 3,030 | 114,900 |
| 2004/03/15 | 2,950 | 2,970 | 2,925 | 2,950 | 82,400 |
| 2004/03/12 | 2,890 | 2,900 | 2,850 | 2,885 | 186,800 |
| 2004/03/11 | 2,730 | 2,845 | 2,720 | 2,845 | 106,800 |
| 2004/03/10 | 2,730 | 2,745 | 2,720 | 2,730 | 95,800 |
| 2004/03/09 | 2,730 | 2,795 | 2,730 | 2,750 | 103,000 |
| 2004/03/08 | 2,775 | 2,810 | 2,755 | 2,780 | 151,700 |
| 2004/03/05 | 2,820 | 2,845 | 2,750 | 2,775 | 144,100 |
| 2004/03/04 | 2,850 | 2,890 | 2,830 | 2,860 | 92,800 |
| 2004/03/03 | 2,830 | 2,870 | 2,815 | 2,850 | 76,600 |
| 2004/03/02 | 2,830 | 2,880 | 2,800 | 2,830 | 107,600 |
| 2004/03/01 | 2,880 | 2,895 | 2,860 | 2,870 | 148,000 |
| 2004/02/27 | 2,830 | 2,890 | 2,825 | 2,840 | 86,200 |
| 2004/02/26 | 2,850 | 2,855 | 2,820 | 2,840 | 62,300 |
| 2004/02/25 | 2,850 | 2,850 | 2,820 | 2,825 | 79,300 |
| 2004/02/24 | 2,840 | 2,860 | 2,795 | 2,820 | 106,100 |
| 2004/02/23 | 2,770 | 2,810 | 2,750 | 2,800 | 99,500 |
| 2004/02/20 | 2,755 | 2,790 | 2,750 | 2,775 | 67,700 |
| 2004/02/19 | 2,730 | 2,775 | 2,700 | 2,755 | 74,600 |
| 2004/02/18 | 2,780 | 2,785 | 2,660 | 2,735 | 81,100 |
| 2004/02/17 | 2,655 | 2,980 | 2,630 | 2,790 | 191,300 |
| 2004/02/17 | 1 -> 1.20 分割 | ||||
| 2004/02/16 | 2,975 | 3,350 | 2,960 | 3,150 | 210,600 |
| 2004/02/13 | 2,930 | 2,970 | 2,910 | 2,950 | 36,800 |
| 2004/02/12 | 2,940 | 2,970 | 2,925 | 2,935 | 36,500 |
| 2004/02/10 | 2,965 | 2,980 | 2,895 | 2,920 | 51,700 |
| 2004/02/09 | 2,945 | 2,985 | 2,930 | 2,965 | 64,000 |
| 2004/02/06 | 2,945 | 2,965 | 2,895 | 2,940 | 44,600 |
| 2004/02/05 | 2,960 | 2,965 | 2,920 | 2,965 | 30,600 |
| 2004/02/04 | 2,980 | 2,980 | 2,915 | 2,915 | 31,600 |
| 2004/02/03 | 2,975 | 2,975 | 2,900 | 2,940 | 42,200 |
| 2004/02/02 | 3,000 | 3,000 | 2,920 | 2,960 | 32,900 |
| 2004/01/30 | 2,820 | 3,000 | 2,805 | 2,930 | 100,300 |
| 2004/01/29 | 2,810 | 2,815 | 2,755 | 2,785 | 95,400 |
| 2004/01/28 | 2,880 | 2,895 | 2,815 | 2,825 | 48,700 |
| 2004/01/27 | 2,900 | 2,915 | 2,880 | 2,900 | 87,100 |
| 2004/01/26 | 2,950 | 2,970 | 2,825 | 2,860 | 115,300 |
| 2004/01/23 | 2,950 | 2,955 | 2,905 | 2,940 | 45,200 |
| 2004/01/22 | 2,940 | 2,970 | 2,925 | 2,955 | 48,300 |
| 2004/01/21 | 2,980 | 2,995 | 2,900 | 2,900 | 97,000 |
| 2004/01/20 | 3,020 | 3,060 | 2,945 | 2,945 | 77,100 |
| 2004/01/19 | 3,000 | 3,030 | 2,980 | 3,010 | 194,300 |
| 2004/01/16 | 2,960 | 2,990 | 2,940 | 2,970 | 81,000 |
| 2004/01/15 | 2,950 | 2,960 | 2,920 | 2,935 | 62,000 |
| 2004/01/14 | 2,925 | 2,935 | 2,905 | 2,910 | 46,900 |
| 2004/01/13 | 2,890 | 2,915 | 2,885 | 2,900 | 57,900 |
| 2004/01/09 | 2,840 | 2,890 | 2,830 | 2,865 | 106,600 |
| 2004/01/08 | 2,780 | 2,840 | 2,780 | 2,825 | 54,000 |
| 2004/01/07 | 2,835 | 2,835 | 2,755 | 2,775 | 62,600 |
| 2004/01/06 | 2,900 | 2,910 | 2,835 | 2,835 | 51,900 |
| 2004/01/05 | 2,800 | 2,900 | 2,800 | 2,860 | 42,000 |