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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,039 | 1,055 | 1,030 | 1,051 | 134,700 |
| 2015/12/29 | 1,027 | 1,044 | 1,020 | 1,037 | 166,400 |
| 2015/12/28 | 1,036 | 1,037 | 1,012 | 1,028 | 226,400 |
| 2015/12/25 | 1,035 | 1,045 | 1,023 | 1,027 | 161,900 |
| 2015/12/24 | 1,050 | 1,053 | 1,031 | 1,033 | 209,400 |
| 2015/12/22 | 1,039 | 1,045 | 1,026 | 1,036 | 420,800 |
| 2015/12/21 | 1,053 | 1,065 | 1,022 | 1,029 | 580,300 |
| 2015/12/18 | 1,098 | 1,119 | 1,068 | 1,070 | 499,000 |
| 2015/12/17 | 1,105 | 1,115 | 1,069 | 1,108 | 667,700 |
| 2015/12/16 | 1,070 | 1,082 | 1,053 | 1,070 | 334,000 |
| 2015/12/15 | 1,073 | 1,089 | 1,051 | 1,060 | 299,400 |
| 2015/12/14 | 1,084 | 1,088 | 1,071 | 1,082 | 244,900 |
| 2015/12/11 | 1,110 | 1,111 | 1,090 | 1,099 | 279,800 |
| 2015/12/10 | 1,100 | 1,108 | 1,090 | 1,102 | 236,500 |
| 2015/12/09 | 1,126 | 1,130 | 1,093 | 1,105 | 301,900 |
| 2015/12/08 | 1,149 | 1,152 | 1,118 | 1,121 | 244,500 |
| 2015/12/07 | 1,135 | 1,148 | 1,130 | 1,142 | 265,400 |
| 2015/12/04 | 1,125 | 1,138 | 1,114 | 1,130 | 327,800 |
| 2015/12/03 | 1,126 | 1,139 | 1,112 | 1,138 | 349,800 |
| 2015/12/02 | 1,115 | 1,136 | 1,096 | 1,126 | 324,700 |
| 2015/12/01 | 1,114 | 1,123 | 1,097 | 1,117 | 357,900 |
| 2015/11/30 | 1,115 | 1,131 | 1,103 | 1,121 | 404,400 |
| 2015/11/27 | 1,122 | 1,129 | 1,118 | 1,118 | 136,000 |
| 2015/11/26 | 1,122 | 1,125 | 1,114 | 1,121 | 269,600 |
| 2015/11/25 | 1,124 | 1,125 | 1,113 | 1,117 | 181,000 |
| 2015/11/24 | 1,128 | 1,134 | 1,116 | 1,123 | 232,500 |
| 2015/11/20 | 1,110 | 1,122 | 1,105 | 1,117 | 264,600 |
| 2015/11/19 | 1,096 | 1,117 | 1,096 | 1,113 | 136,700 |
| 2015/11/18 | 1,110 | 1,118 | 1,084 | 1,091 | 298,700 |
| 2015/11/17 | 1,121 | 1,122 | 1,088 | 1,099 | 275,100 |
| 2015/11/16 | 1,102 | 1,114 | 1,098 | 1,111 | 138,300 |
| 2015/11/13 | 1,125 | 1,131 | 1,114 | 1,119 | 143,300 |
| 2015/11/12 | 1,142 | 1,149 | 1,124 | 1,129 | 173,900 |
| 2015/11/11 | 1,139 | 1,162 | 1,138 | 1,145 | 174,700 |
| 2015/11/10 | 1,140 | 1,146 | 1,133 | 1,138 | 234,700 |
| 2015/11/09 | 1,133 | 1,163 | 1,131 | 1,141 | 365,900 |
| 2015/11/06 | 1,134 | 1,137 | 1,113 | 1,115 | 326,500 |
| 2015/11/05 | 1,110 | 1,141 | 1,101 | 1,139 | 314,700 |
| 2015/11/04 | 1,093 | 1,129 | 1,089 | 1,101 | 399,200 |
| 2015/11/02 | 1,083 | 1,093 | 1,061 | 1,063 | 332,300 |
| 2015/10/30 | 1,110 | 1,112 | 1,071 | 1,073 | 465,500 |
| 2015/10/29 | 1,057 | 1,105 | 1,048 | 1,098 | 617,100 |
| 2015/10/28 | 1,053 | 1,057 | 1,037 | 1,045 | 258,300 |
| 2015/10/27 | 1,052 | 1,073 | 1,051 | 1,053 | 213,900 |
| 2015/10/26 | 1,079 | 1,085 | 1,056 | 1,059 | 251,600 |
| 2015/10/23 | 1,073 | 1,081 | 1,059 | 1,069 | 337,300 |
| 2015/10/22 | 1,090 | 1,103 | 1,049 | 1,054 | 611,600 |
| 2015/10/21 | 1,100 | 1,114 | 1,088 | 1,107 | 237,800 |
| 2015/10/20 | 1,117 | 1,127 | 1,089 | 1,105 | 195,000 |
| 2015/10/19 | 1,100 | 1,137 | 1,093 | 1,096 | 261,300 |
| 2015/10/16 | 1,065 | 1,099 | 1,054 | 1,094 | 492,200 |
| 2015/10/15 | 1,026 | 1,053 | 1,022 | 1,049 | 378,600 |
| 2015/10/14 | 1,033 | 1,045 | 1,026 | 1,035 | 334,200 |
| 2015/10/13 | 1,045 | 1,058 | 1,028 | 1,032 | 384,800 |
| 2015/10/09 | 1,053 | 1,057 | 1,033 | 1,048 | 319,200 |
| 2015/10/08 | 1,089 | 1,094 | 1,050 | 1,053 | 307,300 |
| 2015/10/07 | 1,058 | 1,099 | 1,055 | 1,084 | 671,600 |
| 2015/10/06 | 1,061 | 1,074 | 1,054 | 1,055 | 330,400 |
| 2015/10/05 | 1,056 | 1,069 | 1,032 | 1,060 | 485,400 |
| 2015/10/02 | 1,062 | 1,070 | 1,042 | 1,056 | 307,800 |
| 2015/10/01 | 1,115 | 1,121 | 1,051 | 1,055 | 500,100 |
| 2015/09/30 | 1,110 | 1,124 | 1,082 | 1,107 | 703,500 |
| 2015/09/29 | 1,108 | 1,147 | 1,108 | 1,116 | 919,300 |
| 2015/09/28 | 1,130 | 1,147 | 1,092 | 1,107 | 461,400 |
| 2015/09/25 | 1,049 | 1,102 | 1,046 | 1,100 | 297,400 |
| 2015/09/24 | 1,020 | 1,054 | 1,018 | 1,043 | 224,400 |
| 2015/09/18 | 1,083 | 1,083 | 1,041 | 1,042 | 173,100 |
| 2015/09/17 | 1,095 | 1,095 | 1,073 | 1,084 | 156,300 |
| 2015/09/16 | 1,096 | 1,096 | 1,052 | 1,073 | 238,800 |
| 2015/09/15 | 1,076 | 1,122 | 1,075 | 1,089 | 245,100 |
| 2015/09/14 | 1,088 | 1,090 | 1,064 | 1,065 | 127,800 |
| 2015/09/11 | 1,045 | 1,080 | 1,045 | 1,074 | 215,300 |
| 2015/09/10 | 1,034 | 1,068 | 1,020 | 1,062 | 251,400 |
| 2015/09/09 | 1,049 | 1,062 | 1,033 | 1,049 | 149,800 |
| 2015/09/08 | 1,021 | 1,040 | 1,015 | 1,025 | 200,700 |
| 2015/09/07 | 1,005 | 1,031 | 1,005 | 1,014 | 140,600 |
| 2015/09/04 | 1,048 | 1,048 | 1,004 | 1,016 | 268,500 |
| 2015/09/03 | 1,040 | 1,055 | 1,035 | 1,038 | 163,900 |
| 2015/09/02 | 1,030 | 1,063 | 1,015 | 1,031 | 233,800 |
| 2015/09/01 | 1,081 | 1,085 | 1,037 | 1,037 | 189,100 |
| 2015/08/31 | 1,074 | 1,090 | 1,065 | 1,085 | 206,800 |
| 2015/08/28 | 1,078 | 1,089 | 1,056 | 1,074 | 314,100 |
| 2015/08/27 | 1,047 | 1,066 | 1,035 | 1,042 | 343,500 |
| 2015/08/26 | 1,017 | 1,047 | 1,011 | 1,037 | 386,300 |
| 2015/08/25 | 1,005 | 1,057 | 995 | 1,013 | 421,900 |
| 2015/08/24 | 1,070 | 1,089 | 1,054 | 1,058 | 335,100 |
| 2015/08/21 | 1,127 | 1,140 | 1,100 | 1,103 | 305,500 |
| 2015/08/20 | 1,153 | 1,173 | 1,144 | 1,154 | 365,400 |
| 2015/08/19 | 1,191 | 1,193 | 1,162 | 1,164 | 276,300 |
| 2015/08/18 | 1,188 | 1,196 | 1,168 | 1,193 | 440,200 |
| 2015/08/17 | 1,165 | 1,208 | 1,165 | 1,206 | 666,800 |
| 2015/08/14 | 1,181 | 1,209 | 1,177 | 1,189 | 354,600 |
| 2015/08/13 | 1,161 | 1,188 | 1,155 | 1,182 | 281,700 |
| 2015/08/12 | 1,180 | 1,187 | 1,153 | 1,163 | 396,800 |
| 2015/08/11 | 1,174 | 1,206 | 1,174 | 1,198 | 258,400 |
| 2015/08/10 | 1,170 | 1,186 | 1,166 | 1,172 | 363,000 |
| 2015/08/07 | 1,199 | 1,199 | 1,170 | 1,174 | 282,100 |
| 2015/08/06 | 1,214 | 1,217 | 1,192 | 1,193 | 178,700 |
| 2015/08/05 | 1,243 | 1,248 | 1,209 | 1,212 | 224,500 |
| 2015/08/04 | 1,212 | 1,247 | 1,203 | 1,242 | 170,200 |
| 2015/08/03 | 1,193 | 1,217 | 1,193 | 1,212 | 151,000 |
| 2015/07/31 | 1,208 | 1,208 | 1,182 | 1,193 | 229,200 |
| 2015/07/30 | 1,223 | 1,233 | 1,207 | 1,210 | 197,000 |
| 2015/07/29 | 1,186 | 1,205 | 1,181 | 1,201 | 172,600 |
| 2015/07/28 | 1,162 | 1,194 | 1,158 | 1,186 | 221,800 |
| 2015/07/27 | 1,200 | 1,205 | 1,163 | 1,173 | 463,100 |
| 2015/07/24 | 1,235 | 1,240 | 1,209 | 1,213 | 231,000 |
| 2015/07/23 | 1,241 | 1,256 | 1,231 | 1,242 | 295,200 |
| 2015/07/22 | 1,238 | 1,257 | 1,233 | 1,241 | 174,800 |
| 2015/07/21 | 1,240 | 1,256 | 1,225 | 1,246 | 221,300 |
| 2015/07/17 | 1,248 | 1,257 | 1,228 | 1,239 | 164,500 |
| 2015/07/16 | 1,240 | 1,248 | 1,208 | 1,241 | 248,700 |
| 2015/07/15 | 1,239 | 1,267 | 1,220 | 1,247 | 268,000 |
| 2015/07/14 | 1,249 | 1,250 | 1,221 | 1,239 | 316,800 |
| 2015/07/13 | 1,214 | 1,229 | 1,192 | 1,224 | 168,800 |
| 2015/07/10 | 1,200 | 1,210 | 1,176 | 1,188 | 345,000 |
| 2015/07/09 | 1,208 | 1,222 | 1,180 | 1,212 | 356,000 |
| 2015/07/08 | 1,266 | 1,266 | 1,230 | 1,231 | 339,000 |
| 2015/07/07 | 1,263 | 1,282 | 1,249 | 1,270 | 447,400 |
| 2015/07/06 | 1,226 | 1,247 | 1,216 | 1,238 | 309,500 |
| 2015/07/03 | 1,250 | 1,269 | 1,240 | 1,246 | 415,400 |
| 2015/07/02 | 1,270 | 1,285 | 1,258 | 1,264 | 387,500 |
| 2015/07/01 | 1,236 | 1,265 | 1,236 | 1,255 | 628,800 |
| 2015/06/30 | 1,183 | 1,234 | 1,181 | 1,232 | 706,500 |
| 2015/06/29 | 1,154 | 1,220 | 1,153 | 1,191 | 1,015,100 |
| 2015/06/26 | 1,113 | 1,207 | 1,113 | 1,184 | 1,971,400 |
| 2015/06/25 | 1,075 | 1,115 | 1,067 | 1,096 | 1,032,300 |
| 2015/06/24 | 1,055 | 1,074 | 1,052 | 1,066 | 661,700 |
| 2015/06/23 | 1,070 | 1,072 | 1,033 | 1,047 | 1,062,000 |
| 2015/06/22 | 1,159 | 1,160 | 1,070 | 1,075 | 1,734,400 |
| 2015/06/19 | 1,099 | 1,111 | 1,083 | 1,105 | 351,400 |
| 2015/06/18 | 1,087 | 1,101 | 1,087 | 1,093 | 287,400 |
| 2015/06/17 | 1,085 | 1,103 | 1,080 | 1,087 | 418,300 |
| 2015/06/16 | 1,079 | 1,088 | 1,074 | 1,078 | 235,000 |
| 2015/06/15 | 1,068 | 1,091 | 1,062 | 1,076 | 752,400 |
| 2015/06/12 | 1,077 | 1,081 | 1,064 | 1,070 | 346,700 |
| 2015/06/11 | 1,091 | 1,097 | 1,073 | 1,084 | 445,100 |
| 2015/06/10 | 1,058 | 1,088 | 1,058 | 1,079 | 472,600 |
| 2015/06/09 | 1,080 | 1,082 | 1,046 | 1,053 | 463,700 |
| 2015/06/08 | 1,098 | 1,100 | 1,082 | 1,085 | 182,500 |
| 2015/06/05 | 1,091 | 1,103 | 1,091 | 1,100 | 143,700 |
| 2015/06/04 | 1,110 | 1,111 | 1,095 | 1,099 | 250,800 |
| 2015/06/03 | 1,126 | 1,135 | 1,108 | 1,112 | 214,600 |
| 2015/06/02 | 1,136 | 1,143 | 1,122 | 1,131 | 220,400 |
| 2015/06/01 | 1,149 | 1,169 | 1,126 | 1,142 | 246,000 |
| 2015/05/29 | 1,111 | 1,158 | 1,110 | 1,142 | 692,600 |
| 2015/05/28 | 1,126 | 1,128 | 1,109 | 1,114 | 149,000 |
| 2015/05/27 | 1,093 | 1,123 | 1,093 | 1,121 | 198,600 |
| 2015/05/26 | 1,100 | 1,109 | 1,092 | 1,093 | 243,900 |
| 2015/05/25 | 1,112 | 1,117 | 1,097 | 1,098 | 163,600 |
| 2015/05/22 | 1,111 | 1,119 | 1,087 | 1,112 | 465,100 |
| 2015/05/21 | 1,100 | 1,109 | 1,096 | 1,107 | 133,300 |
| 2015/05/20 | 1,116 | 1,118 | 1,096 | 1,100 | 231,100 |
| 2015/05/19 | 1,105 | 1,122 | 1,100 | 1,116 | 281,900 |
| 2015/05/18 | 1,110 | 1,120 | 1,107 | 1,115 | 174,600 |
| 2015/05/15 | 1,087 | 1,105 | 1,081 | 1,099 | 204,100 |
| 2015/05/14 | 1,106 | 1,115 | 1,086 | 1,090 | 235,100 |
| 2015/05/13 | 1,110 | 1,120 | 1,101 | 1,117 | 107,600 |
| 2015/05/12 | 1,127 | 1,127 | 1,109 | 1,116 | 75,500 |
| 2015/05/11 | 1,118 | 1,133 | 1,111 | 1,127 | 141,900 |
| 2015/05/08 | 1,092 | 1,119 | 1,092 | 1,103 | 253,400 |
| 2015/05/07 | 1,090 | 1,103 | 1,089 | 1,091 | 221,700 |
| 2015/05/01 | 1,105 | 1,105 | 1,093 | 1,100 | 233,000 |
| 2015/04/30 | 1,127 | 1,127 | 1,103 | 1,111 | 217,300 |
| 2015/04/28 | 1,131 | 1,142 | 1,126 | 1,135 | 139,400 |
| 2015/04/27 | 1,140 | 1,142 | 1,128 | 1,138 | 334,200 |
| 2015/04/24 | 1,145 | 1,150 | 1,129 | 1,145 | 356,600 |
| 2015/04/23 | 1,113 | 1,144 | 1,112 | 1,139 | 454,000 |
| 2015/04/22 | 1,109 | 1,117 | 1,095 | 1,109 | 326,600 |
| 2015/04/21 | 1,114 | 1,127 | 1,090 | 1,103 | 649,600 |
| 2015/04/20 | 1,130 | 1,147 | 1,093 | 1,108 | 490,900 |
| 2015/04/17 | 1,136 | 1,153 | 1,116 | 1,146 | 488,400 |
| 2015/04/16 | 1,117 | 1,143 | 1,105 | 1,143 | 389,900 |
| 2015/04/15 | 1,118 | 1,127 | 1,109 | 1,117 | 349,400 |
| 2015/04/14 | 1,081 | 1,127 | 1,077 | 1,124 | 645,200 |
| 2015/04/13 | 1,050 | 1,071 | 1,041 | 1,067 | 302,300 |
| 2015/04/10 | 1,039 | 1,063 | 1,039 | 1,054 | 470,300 |
| 2015/04/09 | 1,041 | 1,055 | 1,033 | 1,037 | 285,200 |
| 2015/04/08 | 1,046 | 1,059 | 1,034 | 1,047 | 480,800 |
| 2015/04/07 | 1,075 | 1,078 | 1,029 | 1,035 | 636,100 |
| 2015/04/06 | 1,082 | 1,092 | 1,033 | 1,052 | 858,100 |
| 2015/04/03 | 1,090 | 1,120 | 1,070 | 1,102 | 1,295,100 |
| 2015/04/02 | 1,039 | 1,095 | 1,027 | 1,064 | 664,600 |
| 2015/04/01 | 1,051 | 1,057 | 1,021 | 1,029 | 298,000 |
| 2015/03/31 | 1,060 | 1,075 | 1,052 | 1,059 | 199,200 |
| 2015/03/30 | 1,038 | 1,058 | 1,038 | 1,050 | 192,800 |
| 2015/03/27 | 1,032 | 1,057 | 1,023 | 1,033 | 175,300 |
| 2015/03/26 | 1,054 | 1,054 | 1,029 | 1,032 | 138,200 |
| 2015/03/25 | 1,056 | 1,075 | 1,051 | 1,054 | 218,700 |
| 2015/03/24 | 1,056 | 1,060 | 1,041 | 1,050 | 128,800 |
| 2015/03/23 | 1,035 | 1,062 | 1,021 | 1,059 | 275,200 |
| 2015/03/20 | 1,050 | 1,057 | 1,022 | 1,033 | 549,000 |
| 2015/03/19 | 1,081 | 1,091 | 1,060 | 1,075 | 383,300 |
| 2015/03/18 | 1,090 | 1,096 | 1,085 | 1,093 | 170,900 |
| 2015/03/17 | 1,099 | 1,110 | 1,087 | 1,092 | 760,000 |
| 2015/03/16 | 1,077 | 1,098 | 1,074 | 1,084 | 544,100 |
| 2015/03/13 | 1,038 | 1,043 | 1,024 | 1,038 | 223,500 |
| 2015/03/12 | 1,021 | 1,042 | 1,021 | 1,041 | 221,400 |
| 2015/03/11 | 1,028 | 1,035 | 1,020 | 1,022 | 97,500 |
| 2015/03/10 | 1,055 | 1,068 | 1,035 | 1,038 | 214,100 |
| 2015/03/09 | 1,060 | 1,075 | 1,048 | 1,052 | 250,600 |
| 2015/03/06 | 1,038 | 1,061 | 1,033 | 1,057 | 293,200 |
| 2015/03/05 | 1,019 | 1,038 | 1,018 | 1,033 | 199,200 |
| 2015/03/04 | 1,015 | 1,033 | 1,011 | 1,025 | 255,700 |
| 2015/03/03 | 1,013 | 1,027 | 1,005 | 1,010 | 239,900 |
| 2015/03/02 | 1,000 | 1,013 | 993 | 1,010 | 225,700 |
| 2015/02/27 | 978 | 1,001 | 972 | 1,000 | 385,200 |
| 2015/02/26 | 973 | 977 | 966 | 975 | 167,600 |
| 2015/02/25 | 965 | 977 | 951 | 977 | 326,200 |
| 2015/02/24 | 957 | 966 | 951 | 965 | 430,700 |
| 2015/02/23 | 973 | 974 | 940 | 944 | 645,000 |
| 2015/02/20 | 995 | 999 | 972 | 984 | 357,500 |
| 2015/02/19 | 1,004 | 1,004 | 986 | 999 | 419,300 |
| 2015/02/18 | 1,007 | 1,015 | 1,000 | 1,004 | 320,000 |
| 2015/02/17 | 1,010 | 1,020 | 999 | 1,015 | 432,500 |
| 2015/02/16 | 1,007 | 1,013 | 995 | 1,006 | 276,800 |
| 2015/02/13 | 1,017 | 1,020 | 1,001 | 1,004 | 442,300 |
| 2015/02/12 | 983 | 1,020 | 979 | 1,014 | 540,900 |
| 2015/02/10 | 957 | 983 | 954 | 982 | 374,200 |
| 2015/02/09 | 943 | 958 | 935 | 957 | 218,100 |
| 2015/02/06 | 958 | 958 | 935 | 938 | 213,800 |
| 2015/02/05 | 952 | 965 | 943 | 958 | 240,600 |
| 2015/02/04 | 950 | 969 | 948 | 960 | 337,400 |
| 2015/02/03 | 939 | 948 | 931 | 943 | 421,900 |
| 2015/02/02 | 934 | 943 | 922 | 935 | 254,800 |
| 2015/01/30 | 940 | 950 | 938 | 940 | 359,100 |
| 2015/01/29 | 924 | 941 | 921 | 934 | 440,600 |
| 2015/01/28 | 916 | 928 | 916 | 925 | 461,300 |
| 2015/01/27 | 922 | 928 | 909 | 920 | 471,400 |
| 2015/01/26 | 919 | 927 | 904 | 917 | 437,300 |
| 2015/01/23 | 945 | 948 | 910 | 919 | 712,800 |
| 2015/01/22 | 969 | 970 | 945 | 960 | 179,300 |
| 2015/01/21 | 977 | 983 | 966 | 969 | 246,900 |
| 2015/01/20 | 969 | 975 | 956 | 975 | 191,700 |
| 2015/01/19 | 952 | 966 | 942 | 965 | 350,300 |
| 2015/01/16 | 949 | 954 | 933 | 944 | 341,500 |
| 2015/01/15 | 926 | 966 | 925 | 962 | 525,700 |
| 2015/01/14 | 927 | 931 | 914 | 917 | 278,700 |
| 2015/01/13 | 929 | 938 | 918 | 936 | 429,700 |
| 2015/01/09 | 925 | 929 | 918 | 927 | 230,300 |
| 2015/01/08 | 929 | 930 | 917 | 923 | 277,600 |
| 2015/01/07 | 930 | 936 | 922 | 925 | 278,600 |
| 2015/01/06 | 960 | 960 | 930 | 937 | 464,500 |
| 2015/01/05 | 979 | 987 | 965 | 971 | 222,100 |