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 |
|---|---|---|---|---|---|
| 2008/12/30 | 820 | 823 | 810 | 821 | 137,600 |
| 2008/12/29 | 823 | 825 | 816 | 822 | 202,300 |
| 2008/12/26 | 835 | 835 | 817 | 821 | 297,000 |
| 2008/12/25 | 825 | 830 | 811 | 828 | 307,800 |
| 2008/12/24 | 818 | 825 | 812 | 823 | 564,800 |
| 2008/12/22 | 811 | 827 | 806 | 808 | 618,700 |
| 2008/12/19 | 865 | 866 | 801 | 801 | 1,096,400 |
| 2008/12/18 | 905 | 905 | 842 | 850 | 660,100 |
| 2008/12/17 | 905 | 909 | 880 | 896 | 418,000 |
| 2008/12/16 | 884 | 895 | 872 | 895 | 533,100 |
| 2008/12/15 | 898 | 913 | 873 | 879 | 403,300 |
| 2008/12/12 | 885 | 897 | 872 | 893 | 367,400 |
| 2008/12/11 | 890 | 894 | 880 | 891 | 369,900 |
| 2008/12/10 | 910 | 915 | 890 | 894 | 389,100 |
| 2008/12/09 | 939 | 942 | 903 | 908 | 316,500 |
| 2008/12/08 | 963 | 973 | 945 | 949 | 250,300 |
| 2008/12/05 | 970 | 975 | 948 | 953 | 342,500 |
| 2008/12/04 | 969 | 989 | 940 | 970 | 316,300 |
| 2008/12/03 | 952 | 970 | 934 | 962 | 417,400 |
| 2008/12/02 | 950 | 969 | 932 | 932 | 345,400 |
| 2008/12/01 | 1,019 | 1,025 | 984 | 992 | 118,900 |
| 2008/11/28 | 1,021 | 1,036 | 1,010 | 1,019 | 178,100 |
| 2008/11/27 | 1,021 | 1,046 | 1,002 | 1,019 | 320,400 |
| 2008/11/26 | 1,099 | 1,110 | 1,022 | 1,027 | 492,600 |
| 2008/11/25 | 1,180 | 1,180 | 1,115 | 1,147 | 244,200 |
| 2008/11/21 | 1,118 | 1,168 | 1,101 | 1,164 | 301,900 |
| 2008/11/20 | 1,147 | 1,167 | 1,118 | 1,138 | 249,000 |
| 2008/11/19 | 1,094 | 1,177 | 1,094 | 1,157 | 471,500 |
| 2008/11/18 | 1,073 | 1,138 | 1,065 | 1,134 | 539,100 |
| 2008/11/17 | 1,020 | 1,094 | 1,003 | 1,072 | 371,700 |
| 2008/11/14 | 1,081 | 1,081 | 1,011 | 1,020 | 353,200 |
| 2008/11/13 | 1,013 | 1,080 | 1,013 | 1,045 | 367,200 |
| 2008/11/12 | 1,067 | 1,074 | 1,033 | 1,054 | 250,600 |
| 2008/11/11 | 1,040 | 1,050 | 1,015 | 1,047 | 300,400 |
| 2008/11/10 | 1,030 | 1,035 | 1,016 | 1,031 | 451,600 |
| 2008/11/07 | 1,027 | 1,043 | 975 | 993 | 508,500 |
| 2008/11/06 | 990 | 1,030 | 971 | 1,007 | 529,300 |
| 2008/11/05 | 1,050 | 1,051 | 981 | 997 | 641,900 |
| 2008/11/04 | 992 | 1,038 | 987 | 1,038 | 327,500 |
| 2008/10/31 | 975 | 1,043 | 960 | 982 | 705,300 |
| 2008/10/30 | 923 | 978 | 880 | 950 | 555,400 |
| 2008/10/29 | 991 | 1,001 | 875 | 916 | 755,900 |
| 2008/10/28 | 900 | 917 | 826 | 901 | 432,100 |
| 2008/10/27 | 985 | 996 | 916 | 924 | 293,400 |
| 2008/10/24 | 1,009 | 1,024 | 976 | 1,002 | 427,200 |
| 2008/10/23 | 1,002 | 1,013 | 955 | 985 | 690,600 |
| 2008/10/22 | 1,090 | 1,124 | 1,040 | 1,062 | 545,600 |
| 2008/10/21 | 1,149 | 1,169 | 1,084 | 1,091 | 623,200 |
| 2008/10/20 | 1,150 | 1,194 | 1,110 | 1,169 | 687,100 |
| 2008/10/17 | 1,060 | 1,148 | 1,041 | 1,143 | 907,700 |
| 2008/10/16 | 1,000 | 1,054 | 933 | 1,040 | 745,900 |
| 2008/10/15 | 934 | 1,025 | 930 | 1,025 | 531,400 |
| 2008/10/14 | 960 | 1,000 | 926 | 944 | 495,300 |
| 2008/10/10 | 857 | 919 | 832 | 900 | 578,600 |
| 2008/10/09 | 930 | 963 | 877 | 887 | 582,400 |
| 2008/10/08 | 1,039 | 1,040 | 920 | 930 | 522,000 |
| 2008/10/07 | 997 | 1,055 | 965 | 1,042 | 796,600 |
| 2008/10/06 | 995 | 1,065 | 985 | 1,032 | 866,700 |
| 2008/10/03 | 927 | 1,002 | 921 | 995 | 839,600 |
| 2008/10/02 | 971 | 971 | 918 | 927 | 192,200 |
| 2008/10/01 | 1,000 | 1,013 | 932 | 970 | 308,400 |
| 2008/09/30 | 950 | 1,014 | 915 | 999 | 277,500 |
| 2008/09/29 | 976 | 1,002 | 954 | 964 | 130,400 |
| 2008/09/26 | 1,012 | 1,040 | 977 | 986 | 412,800 |
| 2008/09/25 | 1,000 | 1,020 | 974 | 1,005 | 211,600 |
| 2008/09/24 | 940 | 947 | 916 | 940 | 223,700 |
| 2008/09/22 | 1,046 | 1,046 | 960 | 971 | 334,600 |
| 2008/09/19 | 980 | 1,070 | 963 | 986 | 687,600 |
| 2008/09/18 | 860 | 980 | 859 | 980 | 503,000 |
| 2008/09/17 | 930 | 930 | 870 | 880 | 338,300 |
| 2008/09/16 | 853 | 911 | 842 | 910 | 422,800 |
| 2008/09/12 | 860 | 899 | 855 | 876 | 352,900 |
| 2008/09/11 | 890 | 892 | 851 | 853 | 511,100 |
| 2008/09/10 | 875 | 949 | 870 | 947 | 525,200 |
| 2008/09/09 | 872 | 880 | 852 | 866 | 428,300 |
| 2008/09/08 | 853 | 880 | 851 | 864 | 377,700 |
| 2008/09/05 | 840 | 858 | 825 | 853 | 495,800 |
| 2008/09/04 | 850 | 870 | 839 | 850 | 560,000 |
| 2008/09/03 | 905 | 921 | 821 | 835 | 578,100 |
| 2008/09/02 | 950 | 960 | 908 | 915 | 208,600 |
| 2008/09/01 | 974 | 974 | 943 | 945 | 154,500 |
| 2008/08/29 | 962 | 980 | 957 | 977 | 246,200 |
| 2008/08/28 | 983 | 990 | 952 | 956 | 338,300 |
| 2008/08/27 | 985 | 987 | 962 | 963 | 157,600 |
| 2008/08/26 | 990 | 1,003 | 971 | 985 | 147,900 |
| 2008/08/25 | 1,015 | 1,029 | 1,003 | 1,018 | 130,200 |
| 2008/08/22 | 1,029 | 1,029 | 1,004 | 1,010 | 64,400 |
| 2008/08/21 | 1,049 | 1,049 | 1,016 | 1,022 | 112,100 |
| 2008/08/20 | 1,009 | 1,050 | 1,009 | 1,050 | 174,600 |
| 2008/08/19 | 1,043 | 1,052 | 1,027 | 1,029 | 181,400 |
| 2008/08/18 | 1,043 | 1,057 | 1,043 | 1,047 | 141,900 |
| 2008/08/15 | 1,027 | 1,082 | 1,026 | 1,058 | 155,500 |
| 2008/08/14 | 1,045 | 1,073 | 1,041 | 1,053 | 149,400 |
| 2008/08/13 | 1,120 | 1,120 | 1,049 | 1,055 | 172,900 |
| 2008/08/12 | 1,128 | 1,135 | 1,098 | 1,101 | 150,900 |
| 2008/08/11 | 1,135 | 1,145 | 1,127 | 1,138 | 144,500 |
| 2008/08/08 | 1,095 | 1,154 | 1,092 | 1,141 | 170,700 |
| 2008/08/07 | 1,180 | 1,180 | 1,096 | 1,108 | 350,600 |
| 2008/08/06 | 1,150 | 1,184 | 1,133 | 1,179 | 300,300 |
| 2008/08/05 | 1,147 | 1,161 | 1,128 | 1,137 | 361,900 |
| 2008/08/04 | 1,090 | 1,140 | 1,084 | 1,134 | 266,200 |
| 2008/08/01 | 1,109 | 1,119 | 1,087 | 1,102 | 143,000 |
| 2008/07/31 | 1,135 | 1,144 | 1,100 | 1,129 | 135,500 |
| 2008/07/30 | 1,106 | 1,140 | 1,106 | 1,135 | 261,300 |
| 2008/07/29 | 1,101 | 1,119 | 1,085 | 1,103 | 231,200 |
| 2008/07/28 | 1,175 | 1,175 | 1,121 | 1,121 | 187,100 |
| 2008/07/25 | 1,145 | 1,156 | 1,132 | 1,136 | 436,800 |
| 2008/07/24 | 1,120 | 1,148 | 1,120 | 1,145 | 651,900 |
| 2008/07/23 | 1,050 | 1,105 | 1,045 | 1,096 | 534,700 |
| 2008/07/22 | 1,011 | 1,034 | 1,002 | 1,025 | 312,000 |
| 2008/07/18 | 1,050 | 1,053 | 1,007 | 1,017 | 364,600 |
| 2008/07/17 | 1,026 | 1,045 | 1,010 | 1,037 | 287,900 |
| 2008/07/16 | 1,017 | 1,033 | 1,001 | 1,017 | 237,000 |
| 2008/07/15 | 1,043 | 1,043 | 1,010 | 1,015 | 252,100 |
| 2008/07/14 | 1,020 | 1,051 | 1,000 | 1,031 | 404,300 |
| 2008/07/11 | 1,035 | 1,037 | 999 | 1,003 | 358,300 |
| 2008/07/10 | 1,017 | 1,041 | 1,007 | 1,021 | 311,400 |
| 2008/07/09 | 1,039 | 1,048 | 1,020 | 1,020 | 285,800 |
| 2008/07/08 | 1,064 | 1,078 | 994 | 1,000 | 390,800 |
| 2008/07/07 | 1,034 | 1,056 | 1,006 | 1,049 | 345,900 |
| 2008/07/04 | 1,003 | 1,038 | 991 | 1,034 | 508,900 |
| 2008/07/03 | 987 | 987 | 959 | 983 | 356,400 |
| 2008/07/02 | 995 | 996 | 970 | 986 | 394,000 |
| 2008/07/01 | 966 | 993 | 942 | 985 | 486,600 |
| 2008/06/30 | 965 | 984 | 950 | 950 | 492,600 |
| 2008/06/27 | 990 | 990 | 947 | 964 | 519,700 |
| 2008/06/26 | 1,031 | 1,031 | 983 | 991 | 638,000 |
| 2008/06/25 | 1,050 | 1,058 | 1,005 | 1,030 | 718,400 |
| 2008/06/24 | 1,100 | 1,103 | 1,045 | 1,057 | 1,088,000 |
| 2008/06/23 | 1,058 | 1,130 | 1,052 | 1,130 | 937,700 |
| 2008/06/20 | 1,225 | 1,225 | 1,187 | 1,198 | 228,300 |
| 2008/06/19 | 1,218 | 1,218 | 1,185 | 1,190 | 374,600 |
| 2008/06/18 | 1,241 | 1,245 | 1,217 | 1,222 | 309,700 |
| 2008/06/17 | 1,240 | 1,271 | 1,228 | 1,254 | 299,600 |
| 2008/06/16 | 1,296 | 1,300 | 1,237 | 1,247 | 313,000 |
| 2008/06/13 | 1,262 | 1,282 | 1,252 | 1,278 | 426,300 |
| 2008/06/12 | 1,288 | 1,288 | 1,257 | 1,281 | 271,600 |
| 2008/06/11 | 1,326 | 1,337 | 1,295 | 1,308 | 369,400 |
| 2008/06/10 | 1,308 | 1,320 | 1,291 | 1,306 | 368,700 |
| 2008/06/09 | 1,292 | 1,329 | 1,280 | 1,288 | 303,400 |
| 2008/06/06 | 1,310 | 1,317 | 1,298 | 1,312 | 299,000 |
| 2008/06/05 | 1,280 | 1,305 | 1,271 | 1,300 | 310,300 |
| 2008/06/04 | 1,254 | 1,284 | 1,249 | 1,256 | 433,400 |
| 2008/06/03 | 1,242 | 1,277 | 1,240 | 1,261 | 426,400 |
| 2008/06/02 | 1,257 | 1,265 | 1,237 | 1,240 | 713,200 |
| 2008/05/30 | 1,268 | 1,277 | 1,233 | 1,244 | 507,100 |
| 2008/05/29 | 1,200 | 1,235 | 1,193 | 1,222 | 544,900 |
| 2008/05/28 | 1,235 | 1,238 | 1,176 | 1,180 | 470,200 |
| 2008/05/27 | 1,268 | 1,270 | 1,209 | 1,215 | 273,400 |
| 2008/05/26 | 1,228 | 1,243 | 1,209 | 1,233 | 425,700 |
| 2008/05/23 | 1,247 | 1,270 | 1,238 | 1,241 | 292,200 |
| 2008/05/22 | 1,250 | 1,256 | 1,217 | 1,244 | 323,900 |
| 2008/05/21 | 1,280 | 1,288 | 1,250 | 1,258 | 338,600 |
| 2008/05/20 | 1,339 | 1,342 | 1,291 | 1,292 | 441,500 |
| 2008/05/19 | 1,384 | 1,390 | 1,336 | 1,342 | 369,300 |
| 2008/05/16 | 1,405 | 1,411 | 1,380 | 1,384 | 412,500 |
| 2008/05/15 | 1,385 | 1,390 | 1,350 | 1,377 | 246,100 |
| 2008/05/14 | 1,410 | 1,420 | 1,368 | 1,395 | 509,500 |
| 2008/05/13 | 1,388 | 1,408 | 1,380 | 1,405 | 307,200 |
| 2008/05/12 | 1,370 | 1,390 | 1,365 | 1,372 | 244,400 |
| 2008/05/09 | 1,366 | 1,387 | 1,352 | 1,375 | 592,200 |
| 2008/05/08 | 1,354 | 1,360 | 1,338 | 1,347 | 229,900 |
| 2008/05/07 | 1,335 | 1,366 | 1,330 | 1,359 | 771,800 |
| 2008/05/02 | 1,327 | 1,329 | 1,299 | 1,304 | 411,200 |
| 2008/05/01 | 1,305 | 1,305 | 1,276 | 1,287 | 684,900 |
| 2008/04/30 | 1,274 | 1,307 | 1,262 | 1,304 | 680,000 |
| 2008/04/28 | 1,250 | 1,270 | 1,240 | 1,255 | 342,500 |
| 2008/04/25 | 1,235 | 1,268 | 1,233 | 1,255 | 662,800 |
| 2008/04/24 | 1,193 | 1,228 | 1,191 | 1,210 | 1,048,100 |
| 2008/04/23 | 1,190 | 1,190 | 1,159 | 1,166 | 845,200 |
| 2008/04/22 | 1,216 | 1,220 | 1,182 | 1,198 | 959,100 |
| 2008/04/21 | 1,237 | 1,250 | 1,217 | 1,240 | 767,100 |
| 2008/04/18 | 1,290 | 1,306 | 1,236 | 1,242 | 777,000 |
| 2008/04/17 | 1,355 | 1,377 | 1,255 | 1,270 | 842,100 |
| 2008/04/16 | 1,336 | 1,385 | 1,329 | 1,354 | 996,700 |
| 2008/04/15 | 1,232 | 1,257 | 1,212 | 1,256 | 339,000 |
| 2008/04/14 | 1,186 | 1,246 | 1,186 | 1,246 | 237,600 |
| 2008/04/11 | 1,185 | 1,320 | 1,185 | 1,246 | 888,400 |
| 2008/04/10 | 1,147 | 1,169 | 1,135 | 1,165 | 520,100 |
| 2008/04/09 | 1,232 | 1,237 | 1,174 | 1,189 | 307,000 |
| 2008/04/08 | 1,185 | 1,234 | 1,171 | 1,231 | 683,300 |
| 2008/04/07 | 1,210 | 1,224 | 1,134 | 1,214 | 544,200 |
| 2008/04/04 | 1,209 | 1,226 | 1,185 | 1,201 | 431,300 |
| 2008/04/03 | 1,225 | 1,233 | 1,183 | 1,198 | 684,900 |
| 2008/04/02 | 1,192 | 1,248 | 1,175 | 1,245 | 416,100 |
| 2008/04/01 | 1,200 | 1,204 | 1,151 | 1,152 | 455,200 |
| 2008/03/31 | 1,115 | 1,207 | 1,106 | 1,200 | 590,000 |
| 2008/03/28 | 1,130 | 1,150 | 1,104 | 1,135 | 501,000 |
| 2008/03/27 | 1,138 | 1,173 | 1,120 | 1,137 | 632,200 |
| 2008/03/26 | 1,131 | 1,159 | 1,074 | 1,138 | 690,500 |
| 2008/03/25 | 1,043 | 1,151 | 1,039 | 1,151 | 823,100 |
| 2008/03/24 | 999 | 1,055 | 997 | 1,033 | 541,900 |
| 2008/03/21 | 1,009 | 1,039 | 999 | 1,039 | 655,300 |
| 2008/03/19 | 910 | 941 | 890 | 939 | 705,900 |
| 2008/03/18 | 845 | 903 | 844 | 903 | 623,000 |
| 2008/03/17 | 840 | 850 | 808 | 845 | 603,200 |
| 2008/03/14 | 880 | 880 | 843 | 843 | 321,200 |
| 2008/03/13 | 850 | 867 | 838 | 849 | 345,900 |
| 2008/03/12 | 889 | 897 | 852 | 867 | 511,400 |
| 2008/03/11 | 835 | 891 | 830 | 886 | 598,700 |
| 2008/03/10 | 862 | 863 | 831 | 840 | 426,400 |
| 2008/03/07 | 883 | 904 | 864 | 881 | 740,200 |
| 2008/03/06 | 872 | 926 | 872 | 923 | 564,000 |
| 2008/03/05 | 909 | 916 | 854 | 862 | 465,500 |
| 2008/03/04 | 920 | 923 | 879 | 892 | 563,900 |
| 2008/03/03 | 966 | 967 | 915 | 917 | 626,800 |
| 2008/02/29 | 962 | 1,028 | 955 | 1,006 | 536,600 |
| 2008/02/28 | 968 | 987 | 954 | 972 | 421,200 |
| 2008/02/27 | 1,006 | 1,020 | 973 | 978 | 841,800 |
| 2008/02/26 | 1,058 | 1,063 | 1,006 | 1,010 | 504,500 |
| 2008/02/25 | 1,027 | 1,055 | 1,020 | 1,053 | 359,100 |
| 2008/02/22 | 1,013 | 1,036 | 1,006 | 1,020 | 504,600 |
| 2008/02/21 | 1,021 | 1,061 | 1,010 | 1,039 | 890,400 |
| 2008/02/20 | 1,039 | 1,065 | 1,015 | 1,020 | 610,000 |
| 2008/02/19 | 1,009 | 1,034 | 999 | 1,026 | 365,000 |
| 2008/02/18 | 978 | 1,010 | 978 | 989 | 210,600 |
| 2008/02/15 | 970 | 992 | 953 | 984 | 410,100 |
| 2008/02/14 | 966 | 990 | 963 | 986 | 319,700 |
| 2008/02/13 | 969 | 986 | 939 | 946 | 372,700 |
| 2008/02/12 | 996 | 998 | 969 | 976 | 250,700 |
| 2008/02/08 | 991 | 1,009 | 990 | 1,001 | 316,800 |
| 2008/02/07 | 995 | 1,017 | 994 | 1,005 | 341,400 |
| 2008/02/06 | 1,020 | 1,020 | 999 | 999 | 440,100 |
| 2008/02/05 | 1,040 | 1,040 | 1,000 | 1,009 | 395,900 |
| 2008/02/04 | 1,040 | 1,048 | 1,025 | 1,039 | 358,100 |
| 2008/02/01 | 1,010 | 1,033 | 1,003 | 1,020 | 580,000 |
| 2008/01/31 | 1,010 | 1,030 | 996 | 1,019 | 325,000 |
| 2008/01/30 | 1,044 | 1,052 | 1,025 | 1,037 | 502,000 |
| 2008/01/29 | 1,066 | 1,070 | 1,035 | 1,064 | 398,700 |
| 2008/01/28 | 1,041 | 1,073 | 1,030 | 1,033 | 259,500 |
| 2008/01/25 | 1,067 | 1,077 | 1,035 | 1,077 | 316,400 |
| 2008/01/24 | 1,040 | 1,068 | 1,029 | 1,054 | 387,200 |
| 2008/01/23 | 1,029 | 1,040 | 1,000 | 1,010 | 442,000 |
| 2008/01/22 | 1,000 | 1,035 | 986 | 991 | 258,200 |
| 2008/01/21 | 1,060 | 1,082 | 1,039 | 1,041 | 347,700 |
| 2008/01/18 | 1,005 | 1,088 | 989 | 1,080 | 591,800 |
| 2008/01/17 | 1,012 | 1,045 | 1,000 | 1,045 | 621,800 |
| 2008/01/16 | 968 | 1,053 | 960 | 1,032 | 649,300 |
| 2008/01/15 | 1,132 | 1,140 | 1,080 | 1,088 | 734,900 |
| 2008/01/11 | 1,191 | 1,193 | 1,104 | 1,120 | 606,400 |
| 2008/01/10 | 1,183 | 1,233 | 1,182 | 1,212 | 706,200 |
| 2008/01/09 | 1,159 | 1,204 | 1,150 | 1,182 | 680,400 |
| 2008/01/08 | 1,164 | 1,190 | 1,129 | 1,160 | 630,700 |
| 2008/01/07 | 1,168 | 1,210 | 1,149 | 1,190 | 671,500 |
| 2008/01/04 | 1,242 | 1,242 | 1,154 | 1,156 | 255,300 |