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 |
|---|---|---|---|---|---|
| 2005/12/30 | 5,430 | 5,450 | 5,410 | 5,430 | 101,600 |
| 2005/12/29 | 5,490 | 5,490 | 5,390 | 5,410 | 248,100 |
| 2005/12/28 | 5,440 | 5,460 | 5,430 | 5,440 | 151,200 |
| 2005/12/27 | 5,520 | 5,590 | 5,460 | 5,470 | 312,500 |
| 2005/12/26 | 5,490 | 5,550 | 5,430 | 5,520 | 272,300 |
| 2005/12/22 | 5,490 | 5,490 | 5,390 | 5,390 | 245,800 |
| 2005/12/21 | 5,920 | 5,980 | 5,380 | 5,400 | 850,200 |
| 2005/12/20 | 4,910 | 5,240 | 4,910 | 5,120 | 282,100 |
| 2005/12/19 | 4,910 | 4,950 | 4,890 | 4,920 | 49,500 |
| 2005/12/16 | 4,990 | 4,990 | 4,900 | 4,910 | 107,500 |
| 2005/12/15 | 4,770 | 5,020 | 4,750 | 5,000 | 226,300 |
| 2005/12/14 | 4,930 | 4,930 | 4,700 | 4,720 | 269,400 |
| 2005/12/13 | 4,960 | 4,980 | 4,900 | 4,940 | 71,900 |
| 2005/12/12 | 4,850 | 5,000 | 4,850 | 4,960 | 178,500 |
| 2005/12/09 | 4,860 | 4,950 | 4,820 | 4,890 | 173,700 |
| 2005/12/08 | 5,050 | 5,090 | 4,870 | 4,940 | 104,900 |
| 2005/12/07 | 4,820 | 5,100 | 4,810 | 5,090 | 264,100 |
| 2005/12/06 | 5,080 | 5,080 | 4,810 | 4,870 | 269,200 |
| 2005/12/05 | 5,010 | 5,200 | 4,940 | 4,990 | 309,200 |
| 2005/12/02 | 4,910 | 5,030 | 4,880 | 4,930 | 213,900 |
| 2005/12/01 | 4,790 | 4,860 | 4,650 | 4,810 | 184,900 |
| 2005/11/30 | 4,710 | 4,780 | 4,670 | 4,710 | 142,100 |
| 2005/11/29 | 4,650 | 4,670 | 4,580 | 4,610 | 139,100 |
| 2005/11/28 | 4,500 | 4,650 | 4,500 | 4,590 | 177,900 |
| 2005/11/25 | 4,320 | 4,480 | 4,320 | 4,440 | 149,500 |
| 2005/11/24 | 4,370 | 4,380 | 4,250 | 4,270 | 66,700 |
| 2005/11/22 | 4,300 | 4,400 | 4,260 | 4,380 | 114,200 |
| 2005/11/21 | 4,270 | 4,320 | 4,210 | 4,210 | 85,300 |
| 2005/11/18 | 4,350 | 4,350 | 4,270 | 4,320 | 72,200 |
| 2005/11/17 | 4,270 | 4,330 | 4,270 | 4,300 | 45,300 |
| 2005/11/16 | 4,190 | 4,300 | 4,170 | 4,300 | 95,700 |
| 2005/11/15 | 4,170 | 4,190 | 4,130 | 4,140 | 49,700 |
| 2005/11/14 | 4,310 | 4,310 | 4,160 | 4,200 | 85,000 |
| 2005/11/11 | 4,120 | 4,290 | 4,120 | 4,290 | 79,500 |
| 2005/11/10 | 4,070 | 4,170 | 4,070 | 4,130 | 86,200 |
| 2005/11/09 | 4,200 | 4,210 | 4,110 | 4,110 | 126,700 |
| 2005/11/08 | 4,260 | 4,300 | 4,230 | 4,230 | 58,700 |
| 2005/11/07 | 4,300 | 4,340 | 4,230 | 4,250 | 108,800 |
| 2005/11/04 | 4,250 | 4,320 | 4,250 | 4,260 | 63,600 |
| 2005/11/02 | 4,350 | 4,360 | 4,230 | 4,250 | 107,500 |
| 2005/11/01 | 4,350 | 4,360 | 4,300 | 4,350 | 92,400 |
| 2005/10/31 | 4,140 | 4,400 | 4,100 | 4,400 | 188,700 |
| 2005/10/28 | 4,120 | 4,150 | 4,080 | 4,100 | 182,100 |
| 2005/10/27 | 4,000 | 4,150 | 4,000 | 4,140 | 164,800 |
| 2005/10/26 | 3,910 | 4,000 | 3,900 | 3,960 | 86,400 |
| 2005/10/25 | 3,940 | 3,980 | 3,930 | 3,940 | 72,100 |
| 2005/10/24 | 3,820 | 3,910 | 3,820 | 3,860 | 57,300 |
| 2005/10/21 | 3,850 | 3,890 | 3,810 | 3,840 | 69,100 |
| 2005/10/20 | 3,870 | 3,940 | 3,850 | 3,890 | 98,400 |
| 2005/10/19 | 3,880 | 3,890 | 3,790 | 3,850 | 99,900 |
| 2005/10/18 | 4,050 | 4,050 | 3,900 | 3,910 | 119,200 |
| 2005/10/17 | 4,050 | 4,050 | 3,980 | 3,990 | 88,600 |
| 2005/10/14 | 3,930 | 4,000 | 3,920 | 3,980 | 137,600 |
| 2005/10/13 | 3,910 | 3,940 | 3,840 | 3,880 | 188,700 |
| 2005/10/12 | 4,000 | 4,030 | 3,950 | 3,960 | 226,500 |
| 2005/10/11 | 3,850 | 3,930 | 3,840 | 3,920 | 181,600 |
| 2005/10/07 | 3,790 | 3,910 | 3,780 | 3,850 | 167,900 |
| 2005/10/06 | 3,900 | 3,920 | 3,820 | 3,840 | 396,200 |
| 2005/10/05 | 4,090 | 4,110 | 4,010 | 4,050 | 332,600 |
| 2005/10/04 | 4,230 | 4,320 | 4,080 | 4,110 | 233,100 |
| 2005/10/03 | 4,220 | 4,240 | 4,140 | 4,230 | 149,000 |
| 2005/09/30 | 4,090 | 4,150 | 4,010 | 4,120 | 126,200 |
| 2005/09/29 | 4,020 | 4,190 | 3,880 | 4,090 | 222,700 |
| 2005/09/28 | 3,900 | 4,000 | 3,800 | 3,990 | 223,300 |
| 2005/09/27 | 4,000 | 4,020 | 3,800 | 3,850 | 216,000 |
| 2005/09/26 | 3,950 | 4,070 | 3,950 | 4,030 | 286,400 |
| 2005/09/22 | 3,890 | 3,960 | 3,860 | 3,920 | 172,100 |
| 2005/09/21 | 3,960 | 3,990 | 3,930 | 3,940 | 62,700 |
| 2005/09/20 | 3,930 | 3,990 | 3,900 | 3,950 | 89,400 |
| 2005/09/16 | 4,010 | 4,130 | 3,940 | 4,020 | 142,900 |
| 2005/09/15 | 3,970 | 4,040 | 3,950 | 4,020 | 164,900 |
| 2005/09/14 | 3,980 | 3,980 | 3,910 | 3,940 | 101,300 |
| 2005/09/13 | 3,870 | 3,960 | 3,860 | 3,900 | 191,100 |
| 2005/09/12 | 3,860 | 3,890 | 3,810 | 3,840 | 86,300 |
| 2005/09/09 | 3,870 | 3,870 | 3,780 | 3,850 | 235,100 |
| 2005/09/08 | 3,810 | 3,840 | 3,790 | 3,840 | 144,700 |
| 2005/09/07 | 3,840 | 3,850 | 3,780 | 3,840 | 127,100 |
| 2005/09/06 | 3,840 | 3,870 | 3,800 | 3,800 | 109,000 |
| 2005/09/05 | 3,780 | 3,870 | 3,750 | 3,810 | 162,400 |
| 2005/09/02 | 3,720 | 3,780 | 3,690 | 3,730 | 135,400 |
| 2005/09/01 | 3,660 | 3,710 | 3,640 | 3,680 | 95,400 |
| 2005/08/31 | 3,700 | 3,720 | 3,640 | 3,670 | 311,600 |
| 2005/08/30 | 3,570 | 3,570 | 3,480 | 3,520 | 104,600 |
| 2005/08/29 | 3,600 | 3,620 | 3,520 | 3,570 | 158,000 |
| 2005/08/26 | 3,490 | 3,590 | 3,440 | 3,570 | 218,900 |
| 2005/08/25 | 3,380 | 3,450 | 3,380 | 3,450 | 80,300 |
| 2005/08/24 | 3,360 | 3,420 | 3,360 | 3,410 | 54,600 |
| 2005/08/23 | 3,450 | 3,470 | 3,410 | 3,420 | 89,200 |
| 2005/08/22 | 3,350 | 3,440 | 3,350 | 3,420 | 128,200 |
| 2005/08/19 | 3,490 | 3,490 | 3,330 | 3,340 | 113,000 |
| 2005/08/18 | 3,420 | 3,500 | 3,420 | 3,470 | 60,100 |
| 2005/08/17 | 3,440 | 3,500 | 3,440 | 3,460 | 123,000 |
| 2005/08/16 | 3,500 | 3,500 | 3,440 | 3,490 | 136,400 |
| 2005/08/15 | 3,340 | 3,510 | 3,340 | 3,490 | 339,500 |
| 2005/08/12 | 3,400 | 3,490 | 3,300 | 3,340 | 554,000 |
| 2005/08/11 | 3,220 | 3,290 | 3,220 | 3,270 | 339,400 |
| 2005/08/10 | 3,030 | 3,100 | 3,030 | 3,090 | 117,000 |
| 2005/08/09 | 3,050 | 3,050 | 3,020 | 3,030 | 59,900 |
| 2005/08/08 | 3,000 | 3,050 | 2,945 | 3,050 | 140,300 |
| 2005/08/05 | 3,140 | 3,140 | 3,050 | 3,100 | 141,100 |
| 2005/08/04 | 3,020 | 3,170 | 3,010 | 3,150 | 487,400 |
| 2005/08/03 | 3,000 | 3,040 | 2,985 | 2,985 | 91,100 |
| 2005/08/02 | 3,000 | 3,060 | 2,995 | 3,050 | 166,400 |
| 2005/08/01 | 2,905 | 3,070 | 2,905 | 3,030 | 212,700 |
| 2005/07/29 | 2,925 | 2,930 | 2,880 | 2,910 | 166,900 |
| 2005/07/28 | 2,850 | 2,940 | 2,825 | 2,910 | 213,100 |
| 2005/07/27 | 2,825 | 2,840 | 2,790 | 2,805 | 192,900 |
| 2005/07/26 | 2,905 | 2,910 | 2,860 | 2,865 | 84,400 |
| 2005/07/25 | 2,945 | 2,945 | 2,915 | 2,915 | 76,700 |
| 2005/07/22 | 2,955 | 2,960 | 2,940 | 2,950 | 43,300 |
| 2005/07/21 | 2,945 | 2,980 | 2,945 | 2,965 | 55,800 |
| 2005/07/20 | 2,935 | 2,960 | 2,925 | 2,940 | 98,900 |
| 2005/07/19 | 2,970 | 2,975 | 2,940 | 2,945 | 101,700 |
| 2005/07/15 | 3,050 | 3,050 | 2,970 | 2,970 | 62,600 |
| 2005/07/14 | 3,040 | 3,040 | 3,010 | 3,020 | 125,900 |
| 2005/07/13 | 2,980 | 3,030 | 2,980 | 3,030 | 94,500 |
| 2005/07/12 | 2,990 | 3,020 | 2,985 | 3,020 | 184,800 |
| 2005/07/11 | 2,970 | 2,995 | 2,965 | 2,990 | 138,200 |
| 2005/07/08 | 2,950 | 2,980 | 2,935 | 2,965 | 130,500 |
| 2005/07/07 | 2,900 | 2,955 | 2,895 | 2,945 | 138,500 |
| 2005/07/06 | 2,910 | 2,965 | 2,905 | 2,920 | 146,200 |
| 2005/07/05 | 2,915 | 2,940 | 2,900 | 2,905 | 67,700 |
| 2005/07/04 | 2,920 | 2,935 | 2,895 | 2,920 | 110,600 |
| 2005/07/01 | 2,950 | 2,960 | 2,935 | 2,940 | 70,000 |
| 2005/06/30 | 2,960 | 2,980 | 2,960 | 2,970 | 84,800 |
| 2005/06/29 | 2,955 | 2,990 | 2,940 | 2,980 | 179,300 |
| 2005/06/28 | 2,920 | 2,965 | 2,900 | 2,965 | 353,900 |
| 2005/06/27 | 2,900 | 2,900 | 2,855 | 2,885 | 168,000 |
| 2005/06/24 | 2,890 | 2,915 | 2,885 | 2,915 | 148,900 |
| 2005/06/23 | 2,885 | 2,920 | 2,880 | 2,915 | 119,500 |
| 2005/06/22 | 2,875 | 2,900 | 2,865 | 2,900 | 144,100 |
| 2005/06/21 | 2,885 | 2,895 | 2,875 | 2,885 | 188,400 |
| 2005/06/20 | 2,855 | 2,890 | 2,850 | 2,870 | 261,000 |
| 2005/06/17 | 2,850 | 2,850 | 2,820 | 2,835 | 296,400 |
| 2005/06/16 | 2,790 | 2,800 | 2,770 | 2,790 | 120,000 |
| 2005/06/15 | 2,750 | 2,780 | 2,725 | 2,775 | 95,600 |
| 2005/06/14 | 2,800 | 2,800 | 2,750 | 2,750 | 80,600 |
| 2005/06/13 | 2,755 | 2,835 | 2,750 | 2,810 | 150,500 |
| 2005/06/10 | 2,800 | 2,820 | 2,785 | 2,790 | 250,100 |
| 2005/06/09 | 2,865 | 2,870 | 2,760 | 2,785 | 411,300 |
| 2005/06/08 | 2,720 | 2,815 | 2,715 | 2,810 | 416,400 |
| 2005/06/07 | 2,605 | 2,685 | 2,600 | 2,685 | 329,700 |
| 2005/06/06 | 2,550 | 2,590 | 2,530 | 2,590 | 124,200 |
| 2005/06/03 | 2,555 | 2,555 | 2,510 | 2,545 | 232,100 |
| 2005/06/02 | 2,610 | 2,610 | 2,555 | 2,565 | 116,300 |
| 2005/06/01 | 2,605 | 2,605 | 2,575 | 2,605 | 62,600 |
| 2005/05/31 | 2,525 | 2,630 | 2,520 | 2,605 | 126,700 |
| 2005/05/30 | 2,510 | 2,545 | 2,510 | 2,530 | 86,400 |
| 2005/05/27 | 2,530 | 2,555 | 2,525 | 2,540 | 126,300 |
| 2005/05/26 | 2,550 | 2,605 | 2,525 | 2,555 | 139,400 |
| 2005/05/25 | 2,630 | 2,650 | 2,555 | 2,575 | 185,400 |
| 2005/05/24 | 2,575 | 2,595 | 2,570 | 2,590 | 104,700 |
| 2005/05/23 | 2,585 | 2,585 | 2,550 | 2,580 | 117,100 |
| 2005/05/20 | 2,610 | 2,615 | 2,545 | 2,575 | 141,000 |
| 2005/05/19 | 2,585 | 2,615 | 2,560 | 2,600 | 164,500 |
| 2005/05/18 | 2,515 | 2,565 | 2,460 | 2,550 | 193,700 |
| 2005/05/17 | 2,580 | 2,610 | 2,400 | 2,455 | 432,400 |
| 2005/05/16 | 2,595 | 2,595 | 2,565 | 2,570 | 84,900 |
| 2005/05/13 | 2,580 | 2,595 | 2,560 | 2,585 | 118,900 |
| 2005/05/12 | 2,620 | 2,630 | 2,580 | 2,600 | 162,500 |
| 2005/05/11 | 2,645 | 2,650 | 2,620 | 2,630 | 207,500 |
| 2005/05/10 | 2,690 | 2,690 | 2,650 | 2,665 | 158,100 |
| 2005/05/09 | 2,655 | 2,690 | 2,640 | 2,690 | 348,800 |
| 2005/05/06 | 2,685 | 2,685 | 2,635 | 2,645 | 164,600 |
| 2005/05/02 | 2,655 | 2,670 | 2,640 | 2,670 | 148,900 |
| 2005/04/28 | 2,670 | 2,700 | 2,640 | 2,690 | 175,400 |
| 2005/04/27 | 2,705 | 2,725 | 2,670 | 2,700 | 228,900 |
| 2005/04/26 | 2,775 | 2,775 | 2,750 | 2,760 | 113,500 |
| 2005/04/25 | 2,750 | 2,770 | 2,750 | 2,770 | 62,400 |
| 2005/04/22 | 2,755 | 2,755 | 2,715 | 2,745 | 87,600 |
| 2005/04/21 | 2,720 | 2,725 | 2,650 | 2,705 | 203,500 |
| 2005/04/20 | 2,795 | 2,795 | 2,715 | 2,720 | 160,300 |
| 2005/04/19 | 2,800 | 2,805 | 2,740 | 2,775 | 246,700 |
| 2005/04/18 | 2,740 | 2,785 | 2,705 | 2,745 | 393,700 |
| 2005/04/15 | 2,735 | 2,785 | 2,700 | 2,780 | 256,100 |
| 2005/04/14 | 2,785 | 2,785 | 2,730 | 2,750 | 199,500 |
| 2005/04/13 | 2,785 | 2,800 | 2,755 | 2,785 | 190,900 |
| 2005/04/12 | 2,800 | 2,810 | 2,770 | 2,770 | 200,100 |
| 2005/04/11 | 2,850 | 2,865 | 2,775 | 2,810 | 382,300 |
| 2005/04/08 | 2,890 | 2,900 | 2,825 | 2,865 | 288,000 |
| 2005/04/07 | 2,875 | 2,900 | 2,870 | 2,885 | 202,400 |
| 2005/04/06 | 2,870 | 2,870 | 2,805 | 2,845 | 350,100 |
| 2005/04/05 | 2,910 | 2,935 | 2,870 | 2,870 | 295,800 |
| 2005/04/04 | 3,000 | 3,010 | 2,920 | 2,945 | 128,700 |
| 2005/04/01 | 3,040 | 3,050 | 3,000 | 3,000 | 48,600 |
| 2005/03/31 | 3,030 | 3,050 | 3,000 | 3,050 | 54,900 |
| 2005/03/30 | 2,985 | 3,030 | 2,985 | 3,010 | 128,300 |
| 2005/03/29 | 3,000 | 3,000 | 2,975 | 2,975 | 77,100 |
| 2005/03/28 | 2,995 | 3,020 | 2,965 | 2,980 | 90,700 |
| 2005/03/25 | 2,975 | 2,980 | 2,945 | 2,970 | 46,900 |
| 2005/03/24 | 2,980 | 2,980 | 2,925 | 2,935 | 88,400 |
| 2005/03/23 | 2,995 | 3,000 | 2,950 | 2,970 | 77,100 |
| 2005/03/22 | 3,050 | 3,050 | 2,970 | 2,995 | 112,300 |
| 2005/03/18 | 3,050 | 3,060 | 3,030 | 3,050 | 92,500 |
| 2005/03/17 | 3,020 | 3,040 | 2,960 | 3,030 | 111,900 |
| 2005/03/16 | 2,915 | 3,020 | 2,905 | 3,010 | 206,800 |
| 2005/03/15 | 2,935 | 2,945 | 2,860 | 2,875 | 191,200 |
| 2005/03/14 | 2,970 | 2,985 | 2,930 | 2,935 | 176,600 |
| 2005/03/11 | 3,010 | 3,030 | 2,960 | 2,990 | 243,800 |
| 2005/03/10 | 3,050 | 3,060 | 3,020 | 3,020 | 47,600 |
| 2005/03/09 | 3,070 | 3,080 | 3,040 | 3,040 | 73,300 |
| 2005/03/08 | 3,110 | 3,110 | 3,060 | 3,060 | 77,300 |
| 2005/03/07 | 3,100 | 3,100 | 3,070 | 3,090 | 65,100 |
| 2005/03/04 | 3,120 | 3,120 | 3,080 | 3,100 | 94,800 |
| 2005/03/03 | 3,120 | 3,150 | 3,100 | 3,120 | 79,500 |
| 2005/03/02 | 3,100 | 3,130 | 3,090 | 3,110 | 83,900 |
| 2005/03/01 | 3,110 | 3,120 | 3,060 | 3,080 | 66,700 |
| 2005/02/28 | 3,130 | 3,140 | 3,090 | 3,110 | 86,100 |
| 2005/02/25 | 3,140 | 3,180 | 3,080 | 3,080 | 124,900 |
| 2005/02/24 | 3,050 | 3,110 | 3,050 | 3,110 | 133,300 |
| 2005/02/23 | 3,070 | 3,090 | 2,995 | 3,000 | 121,700 |
| 2005/02/22 | 3,110 | 3,130 | 3,090 | 3,100 | 53,100 |
| 2005/02/21 | 3,130 | 3,130 | 3,100 | 3,100 | 46,500 |
| 2005/02/18 | 3,110 | 3,130 | 3,090 | 3,100 | 63,000 |
| 2005/02/17 | 3,170 | 3,170 | 3,070 | 3,120 | 118,400 |
| 2005/02/16 | 3,280 | 3,280 | 3,030 | 3,120 | 254,500 |
| 2005/02/15 | 3,470 | 3,540 | 3,270 | 3,290 | 132,600 |
| 2005/02/15 | 1 -> 1.20 分割 | ||||
| 2005/02/14 | 4,120 | 4,140 | 4,060 | 4,110 | 102,700 |
| 2005/02/10 | 4,100 | 4,150 | 4,060 | 4,150 | 163,900 |
| 2005/02/09 | 4,030 | 4,090 | 3,980 | 4,050 | 187,700 |
| 2005/02/08 | 3,960 | 4,070 | 3,960 | 4,050 | 162,300 |
| 2005/02/07 | 3,950 | 3,960 | 3,940 | 3,960 | 93,800 |
| 2005/02/04 | 3,930 | 3,930 | 3,880 | 3,930 | 164,300 |
| 2005/02/03 | 3,900 | 3,960 | 3,900 | 3,950 | 121,200 |
| 2005/02/02 | 3,920 | 3,950 | 3,870 | 3,890 | 116,600 |
| 2005/02/01 | 3,840 | 3,880 | 3,830 | 3,870 | 101,200 |
| 2005/01/31 | 3,830 | 3,890 | 3,820 | 3,820 | 96,600 |
| 2005/01/28 | 3,910 | 3,910 | 3,780 | 3,830 | 110,500 |
| 2005/01/27 | 4,000 | 4,020 | 3,910 | 3,920 | 91,400 |
| 2005/01/26 | 4,030 | 4,090 | 3,940 | 3,980 | 82,000 |
| 2005/01/25 | 4,010 | 4,040 | 4,000 | 4,010 | 48,900 |
| 2005/01/24 | 4,090 | 4,090 | 4,030 | 4,030 | 84,000 |
| 2005/01/21 | 4,200 | 4,250 | 4,150 | 4,160 | 55,300 |
| 2005/01/20 | 4,250 | 4,250 | 4,150 | 4,160 | 48,400 |
| 2005/01/19 | 4,220 | 4,280 | 4,210 | 4,230 | 49,600 |
| 2005/01/18 | 4,220 | 4,230 | 4,180 | 4,210 | 70,000 |
| 2005/01/17 | 4,170 | 4,300 | 4,120 | 4,120 | 109,700 |
| 2005/01/14 | 4,050 | 4,090 | 4,040 | 4,070 | 33,400 |
| 2005/01/13 | 4,140 | 4,140 | 4,060 | 4,070 | 79,900 |
| 2005/01/12 | 4,070 | 4,140 | 4,060 | 4,130 | 51,500 |
| 2005/01/11 | 4,010 | 4,090 | 4,000 | 4,080 | 49,200 |
| 2005/01/07 | 4,050 | 4,050 | 3,950 | 4,000 | 44,200 |
| 2005/01/06 | 3,880 | 4,010 | 3,870 | 4,000 | 45,300 |
| 2005/01/05 | 3,880 | 3,910 | 3,830 | 3,900 | 23,100 |
| 2005/01/04 | 3,880 | 3,880 | 3,850 | 3,880 | 6,400 |