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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,394 | 1,412 | 1,387 | 1,402 | 275,000 |
| 2016/12/29 | 1,410 | 1,415 | 1,394 | 1,408 | 329,300 |
| 2016/12/28 | 1,417 | 1,434 | 1,414 | 1,424 | 227,900 |
| 2016/12/27 | 1,427 | 1,437 | 1,410 | 1,414 | 502,100 |
| 2016/12/26 | 1,443 | 1,449 | 1,427 | 1,427 | 294,700 |
| 2016/12/22 | 1,465 | 1,465 | 1,435 | 1,443 | 486,400 |
| 2016/12/21 | 1,478 | 1,478 | 1,465 | 1,467 | 233,600 |
| 2016/12/20 | 1,466 | 1,473 | 1,453 | 1,469 | 418,800 |
| 2016/12/19 | 1,464 | 1,502 | 1,454 | 1,466 | 982,400 |
| 2016/12/16 | 1,500 | 1,514 | 1,486 | 1,489 | 577,200 |
| 2016/12/15 | 1,465 | 1,488 | 1,458 | 1,488 | 506,400 |
| 2016/12/14 | 1,465 | 1,486 | 1,462 | 1,482 | 260,300 |
| 2016/12/13 | 1,460 | 1,492 | 1,450 | 1,484 | 396,800 |
| 2016/12/12 | 1,443 | 1,452 | 1,435 | 1,446 | 338,800 |
| 2016/12/09 | 1,425 | 1,447 | 1,415 | 1,442 | 245,800 |
| 2016/12/08 | 1,450 | 1,466 | 1,444 | 1,452 | 235,400 |
| 2016/12/07 | 1,448 | 1,456 | 1,436 | 1,443 | 182,000 |
| 2016/12/06 | 1,469 | 1,473 | 1,448 | 1,455 | 225,400 |
| 2016/12/05 | 1,478 | 1,480 | 1,437 | 1,447 | 301,300 |
| 2016/12/02 | 1,485 | 1,495 | 1,470 | 1,483 | 295,100 |
| 2016/12/01 | 1,479 | 1,487 | 1,465 | 1,478 | 269,600 |
| 2016/11/30 | 1,500 | 1,500 | 1,474 | 1,480 | 396,800 |
| 2016/11/29 | 1,497 | 1,512 | 1,479 | 1,511 | 418,200 |
| 2016/11/28 | 1,492 | 1,525 | 1,491 | 1,518 | 515,700 |
| 2016/11/25 | 1,475 | 1,480 | 1,457 | 1,480 | 207,200 |
| 2016/11/24 | 1,481 | 1,485 | 1,469 | 1,476 | 313,600 |
| 2016/11/22 | 1,509 | 1,530 | 1,465 | 1,508 | 585,600 |
| 2016/11/21 | 1,440 | 1,482 | 1,440 | 1,479 | 492,100 |
| 2016/11/18 | 1,424 | 1,428 | 1,405 | 1,424 | 313,000 |
| 2016/11/17 | 1,390 | 1,427 | 1,390 | 1,420 | 288,200 |
| 2016/11/16 | 1,404 | 1,422 | 1,394 | 1,408 | 302,100 |
| 2016/11/15 | 1,405 | 1,407 | 1,385 | 1,404 | 256,600 |
| 2016/11/14 | 1,387 | 1,400 | 1,387 | 1,390 | 211,200 |
| 2016/11/11 | 1,420 | 1,421 | 1,376 | 1,387 | 292,800 |
| 2016/11/10 | 1,422 | 1,432 | 1,393 | 1,411 | 350,300 |
| 2016/11/09 | 1,421 | 1,425 | 1,375 | 1,396 | 312,200 |
| 2016/11/08 | 1,438 | 1,439 | 1,413 | 1,424 | 170,100 |
| 2016/11/07 | 1,468 | 1,469 | 1,436 | 1,443 | 157,700 |
| 2016/11/04 | 1,440 | 1,469 | 1,433 | 1,461 | 248,400 |
| 2016/11/02 | 1,462 | 1,466 | 1,444 | 1,451 | 185,600 |
| 2016/11/01 | 1,479 | 1,479 | 1,461 | 1,478 | 145,400 |
| 2016/10/31 | 1,450 | 1,482 | 1,445 | 1,479 | 213,700 |
| 2016/10/28 | 1,467 | 1,469 | 1,439 | 1,449 | 635,300 |
| 2016/10/27 | 1,490 | 1,490 | 1,467 | 1,473 | 197,700 |
| 2016/10/26 | 1,466 | 1,491 | 1,466 | 1,487 | 229,300 |
| 2016/10/25 | 1,479 | 1,485 | 1,463 | 1,467 | 266,700 |
| 2016/10/24 | 1,478 | 1,504 | 1,476 | 1,479 | 474,100 |
| 2016/10/21 | 1,481 | 1,490 | 1,466 | 1,473 | 280,700 |
| 2016/10/20 | 1,480 | 1,480 | 1,466 | 1,479 | 143,700 |
| 2016/10/19 | 1,486 | 1,492 | 1,475 | 1,480 | 138,600 |
| 2016/10/18 | 1,483 | 1,501 | 1,483 | 1,494 | 173,000 |
| 2016/10/17 | 1,473 | 1,482 | 1,466 | 1,482 | 153,100 |
| 2016/10/14 | 1,474 | 1,489 | 1,461 | 1,487 | 195,700 |
| 2016/10/13 | 1,490 | 1,490 | 1,474 | 1,485 | 139,600 |
| 2016/10/12 | 1,482 | 1,494 | 1,476 | 1,482 | 200,900 |
| 2016/10/11 | 1,477 | 1,493 | 1,465 | 1,488 | 230,200 |
| 2016/10/07 | 1,498 | 1,498 | 1,478 | 1,492 | 191,400 |
| 2016/10/06 | 1,490 | 1,506 | 1,475 | 1,498 | 255,400 |
| 2016/10/05 | 1,522 | 1,530 | 1,497 | 1,501 | 350,500 |
| 2016/10/04 | 1,546 | 1,553 | 1,513 | 1,533 | 415,400 |
| 2016/10/03 | 1,534 | 1,563 | 1,521 | 1,558 | 443,900 |
| 2016/09/30 | 1,534 | 1,553 | 1,520 | 1,531 | 473,700 |
| 2016/09/29 | 1,575 | 1,575 | 1,519 | 1,532 | 707,900 |
| 2016/09/28 | 1,599 | 1,623 | 1,526 | 1,545 | 1,057,800 |
| 2016/09/27 | 1,572 | 1,602 | 1,555 | 1,591 | 526,500 |
| 2016/09/26 | 1,520 | 1,590 | 1,509 | 1,574 | 867,700 |
| 2016/09/23 | 1,423 | 1,531 | 1,414 | 1,523 | 1,611,800 |
| 2016/09/21 | 1,474 | 1,500 | 1,469 | 1,495 | 486,700 |
| 2016/09/20 | 1,468 | 1,480 | 1,458 | 1,468 | 156,800 |
| 2016/09/16 | 1,469 | 1,473 | 1,453 | 1,468 | 230,900 |
| 2016/09/15 | 1,470 | 1,475 | 1,453 | 1,460 | 108,400 |
| 2016/09/14 | 1,465 | 1,479 | 1,460 | 1,461 | 197,000 |
| 2016/09/13 | 1,472 | 1,502 | 1,472 | 1,495 | 403,200 |
| 2016/09/12 | 1,451 | 1,471 | 1,451 | 1,463 | 122,200 |
| 2016/09/09 | 1,454 | 1,477 | 1,454 | 1,473 | 226,000 |
| 2016/09/08 | 1,486 | 1,491 | 1,467 | 1,484 | 253,900 |
| 2016/09/07 | 1,510 | 1,523 | 1,492 | 1,505 | 271,300 |
| 2016/09/06 | 1,474 | 1,508 | 1,473 | 1,507 | 259,900 |
| 2016/09/05 | 1,503 | 1,506 | 1,460 | 1,474 | 333,700 |
| 2016/09/02 | 1,495 | 1,512 | 1,490 | 1,497 | 266,800 |
| 2016/09/01 | 1,484 | 1,514 | 1,461 | 1,491 | 649,900 |
| 2016/08/31 | 1,409 | 1,427 | 1,396 | 1,422 | 306,500 |
| 2016/08/30 | 1,398 | 1,413 | 1,390 | 1,407 | 262,700 |
| 2016/08/29 | 1,452 | 1,460 | 1,425 | 1,432 | 313,300 |
| 2016/08/26 | 1,454 | 1,473 | 1,452 | 1,460 | 272,500 |
| 2016/08/25 | 1,489 | 1,491 | 1,459 | 1,475 | 439,200 |
| 2016/08/24 | 1,462 | 1,493 | 1,457 | 1,487 | 408,600 |
| 2016/08/23 | 1,480 | 1,498 | 1,432 | 1,492 | 877,400 |
| 2016/08/22 | 1,360 | 1,390 | 1,354 | 1,385 | 294,100 |
| 2016/08/19 | 1,388 | 1,390 | 1,351 | 1,359 | 466,900 |
| 2016/08/18 | 1,400 | 1,409 | 1,390 | 1,400 | 355,200 |
| 2016/08/17 | 1,386 | 1,398 | 1,377 | 1,397 | 765,000 |
| 2016/08/16 | 1,402 | 1,405 | 1,383 | 1,386 | 777,100 |
| 2016/08/15 | 1,407 | 1,416 | 1,407 | 1,413 | 431,900 |
| 2016/08/12 | 1,407 | 1,412 | 1,400 | 1,408 | 396,300 |
| 2016/08/10 | 1,393 | 1,413 | 1,380 | 1,402 | 642,700 |
| 2016/08/09 | 1,381 | 1,399 | 1,371 | 1,397 | 307,300 |
| 2016/08/08 | 1,395 | 1,402 | 1,356 | 1,375 | 489,700 |
| 2016/08/05 | 1,399 | 1,413 | 1,371 | 1,382 | 424,100 |
| 2016/08/04 | 1,438 | 1,444 | 1,395 | 1,399 | 732,900 |
| 2016/08/03 | 1,431 | 1,442 | 1,421 | 1,431 | 331,500 |
| 2016/08/02 | 1,447 | 1,456 | 1,438 | 1,443 | 242,600 |
| 2016/08/01 | 1,489 | 1,494 | 1,444 | 1,447 | 342,500 |
| 2016/07/29 | 1,449 | 1,469 | 1,424 | 1,467 | 462,500 |
| 2016/07/28 | 1,413 | 1,433 | 1,408 | 1,425 | 348,000 |
| 2016/07/27 | 1,433 | 1,442 | 1,415 | 1,425 | 295,800 |
| 2016/07/26 | 1,424 | 1,460 | 1,410 | 1,425 | 412,000 |
| 2016/07/25 | 1,450 | 1,460 | 1,404 | 1,424 | 717,800 |
| 2016/07/22 | 1,478 | 1,521 | 1,472 | 1,509 | 356,900 |
| 2016/07/21 | 1,529 | 1,550 | 1,471 | 1,484 | 387,600 |
| 2016/07/20 | 1,479 | 1,511 | 1,463 | 1,508 | 422,900 |
| 2016/07/19 | 1,462 | 1,496 | 1,453 | 1,473 | 605,500 |
| 2016/07/15 | 1,480 | 1,485 | 1,451 | 1,462 | 629,500 |
| 2016/07/14 | 1,501 | 1,523 | 1,487 | 1,508 | 499,000 |
| 2016/07/13 | 1,575 | 1,575 | 1,493 | 1,517 | 750,100 |
| 2016/07/12 | 1,595 | 1,615 | 1,548 | 1,557 | 595,000 |
| 2016/07/11 | 1,549 | 1,598 | 1,535 | 1,583 | 685,000 |
| 2016/07/08 | 1,541 | 1,541 | 1,515 | 1,522 | 382,100 |
| 2016/07/07 | 1,533 | 1,552 | 1,513 | 1,543 | 482,900 |
| 2016/07/06 | 1,535 | 1,535 | 1,496 | 1,531 | 404,900 |
| 2016/07/05 | 1,532 | 1,567 | 1,514 | 1,536 | 530,400 |
| 2016/07/04 | 1,535 | 1,560 | 1,512 | 1,521 | 349,300 |
| 2016/07/01 | 1,490 | 1,535 | 1,490 | 1,533 | 836,200 |
| 2016/06/30 | 1,489 | 1,489 | 1,442 | 1,448 | 618,100 |
| 2016/06/29 | 1,516 | 1,520 | 1,482 | 1,490 | 438,900 |
| 2016/06/28 | 1,450 | 1,532 | 1,450 | 1,516 | 754,100 |
| 2016/06/27 | 1,440 | 1,484 | 1,433 | 1,471 | 680,300 |
| 2016/06/24 | 1,449 | 1,449 | 1,401 | 1,433 | 621,600 |
| 2016/06/23 | 1,472 | 1,472 | 1,416 | 1,428 | 645,800 |
| 2016/06/22 | 1,455 | 1,478 | 1,442 | 1,471 | 528,600 |
| 2016/06/21 | 1,422 | 1,460 | 1,406 | 1,459 | 899,400 |
| 2016/06/20 | 1,394 | 1,534 | 1,391 | 1,463 | 2,270,100 |
| 2016/06/17 | 1,300 | 1,381 | 1,293 | 1,371 | 2,428,900 |
| 2016/06/16 | 1,220 | 1,225 | 1,155 | 1,166 | 563,500 |
| 2016/06/15 | 1,166 | 1,198 | 1,162 | 1,190 | 327,100 |
| 2016/06/14 | 1,181 | 1,202 | 1,164 | 1,178 | 232,500 |
| 2016/06/13 | 1,210 | 1,214 | 1,184 | 1,184 | 147,700 |
| 2016/06/10 | 1,221 | 1,228 | 1,215 | 1,223 | 176,400 |
| 2016/06/09 | 1,211 | 1,226 | 1,204 | 1,217 | 177,200 |
| 2016/06/08 | 1,213 | 1,222 | 1,195 | 1,218 | 328,800 |
| 2016/06/07 | 1,241 | 1,241 | 1,209 | 1,218 | 236,800 |
| 2016/06/06 | 1,218 | 1,239 | 1,205 | 1,236 | 252,800 |
| 2016/06/03 | 1,226 | 1,250 | 1,226 | 1,235 | 348,900 |
| 2016/06/02 | 1,218 | 1,244 | 1,217 | 1,222 | 238,100 |
| 2016/06/01 | 1,232 | 1,250 | 1,226 | 1,229 | 316,300 |
| 2016/05/31 | 1,216 | 1,235 | 1,212 | 1,234 | 186,000 |
| 2016/05/30 | 1,216 | 1,237 | 1,209 | 1,217 | 180,500 |
| 2016/05/27 | 1,206 | 1,220 | 1,205 | 1,207 | 170,300 |
| 2016/05/26 | 1,212 | 1,224 | 1,204 | 1,211 | 226,200 |
| 2016/05/25 | 1,206 | 1,228 | 1,203 | 1,209 | 287,900 |
| 2016/05/24 | 1,219 | 1,219 | 1,170 | 1,190 | 425,100 |
| 2016/05/23 | 1,213 | 1,239 | 1,212 | 1,218 | 364,400 |
| 2016/05/20 | 1,224 | 1,232 | 1,209 | 1,212 | 258,000 |
| 2016/05/19 | 1,220 | 1,228 | 1,207 | 1,219 | 173,800 |
| 2016/05/18 | 1,206 | 1,215 | 1,191 | 1,207 | 186,500 |
| 2016/05/17 | 1,229 | 1,229 | 1,198 | 1,206 | 266,600 |
| 2016/05/16 | 1,240 | 1,247 | 1,224 | 1,229 | 360,500 |
| 2016/05/13 | 1,248 | 1,261 | 1,227 | 1,237 | 326,000 |
| 2016/05/12 | 1,250 | 1,257 | 1,239 | 1,243 | 239,200 |
| 2016/05/11 | 1,282 | 1,295 | 1,264 | 1,270 | 363,100 |
| 2016/05/10 | 1,237 | 1,268 | 1,237 | 1,268 | 279,300 |
| 2016/05/09 | 1,234 | 1,235 | 1,213 | 1,228 | 291,000 |
| 2016/05/06 | 1,221 | 1,238 | 1,218 | 1,235 | 375,700 |
| 2016/05/02 | 1,230 | 1,235 | 1,213 | 1,225 | 344,600 |
| 2016/04/28 | 1,247 | 1,268 | 1,227 | 1,249 | 440,200 |
| 2016/04/27 | 1,270 | 1,277 | 1,245 | 1,247 | 385,100 |
| 2016/04/26 | 1,228 | 1,264 | 1,224 | 1,260 | 421,400 |
| 2016/04/25 | 1,238 | 1,238 | 1,225 | 1,229 | 162,900 |
| 2016/04/22 | 1,231 | 1,236 | 1,219 | 1,234 | 319,000 |
| 2016/04/21 | 1,207 | 1,237 | 1,207 | 1,231 | 379,000 |
| 2016/04/20 | 1,196 | 1,203 | 1,187 | 1,200 | 231,100 |
| 2016/04/19 | 1,184 | 1,202 | 1,175 | 1,197 | 281,900 |
| 2016/04/18 | 1,160 | 1,169 | 1,152 | 1,163 | 281,800 |
| 2016/04/15 | 1,186 | 1,199 | 1,179 | 1,182 | 262,000 |
| 2016/04/14 | 1,212 | 1,214 | 1,182 | 1,196 | 347,400 |
| 2016/04/13 | 1,195 | 1,213 | 1,182 | 1,207 | 614,500 |
| 2016/04/12 | 1,187 | 1,196 | 1,172 | 1,185 | 695,600 |
| 2016/04/11 | 1,178 | 1,200 | 1,153 | 1,186 | 1,214,200 |
| 2016/04/08 | 1,119 | 1,140 | 1,112 | 1,118 | 581,500 |
| 2016/04/07 | 1,144 | 1,158 | 1,125 | 1,140 | 498,200 |
| 2016/04/06 | 1,165 | 1,184 | 1,152 | 1,165 | 778,000 |
| 2016/04/05 | 1,174 | 1,183 | 1,138 | 1,150 | 1,200,700 |
| 2016/04/04 | 1,120 | 1,192 | 1,114 | 1,168 | 734,800 |
| 2016/04/01 | 1,135 | 1,135 | 1,108 | 1,120 | 461,600 |
| 2016/03/31 | 1,139 | 1,143 | 1,121 | 1,128 | 281,000 |
| 2016/03/30 | 1,144 | 1,152 | 1,131 | 1,134 | 252,700 |
| 2016/03/29 | 1,135 | 1,145 | 1,125 | 1,144 | 171,900 |
| 2016/03/28 | 1,133 | 1,137 | 1,116 | 1,132 | 269,900 |
| 2016/03/25 | 1,121 | 1,132 | 1,100 | 1,122 | 305,900 |
| 2016/03/24 | 1,105 | 1,122 | 1,093 | 1,113 | 306,200 |
| 2016/03/23 | 1,106 | 1,116 | 1,088 | 1,112 | 303,900 |
| 2016/03/22 | 1,079 | 1,104 | 1,075 | 1,102 | 507,800 |
| 2016/03/18 | 1,104 | 1,110 | 1,074 | 1,088 | 310,400 |
| 2016/03/17 | 1,111 | 1,121 | 1,091 | 1,097 | 284,500 |
| 2016/03/16 | 1,104 | 1,114 | 1,099 | 1,106 | 161,200 |
| 2016/03/15 | 1,092 | 1,113 | 1,088 | 1,110 | 246,300 |
| 2016/03/14 | 1,089 | 1,094 | 1,077 | 1,091 | 176,200 |
| 2016/03/11 | 1,062 | 1,081 | 1,054 | 1,080 | 317,600 |
| 2016/03/10 | 1,033 | 1,067 | 1,027 | 1,065 | 334,100 |
| 2016/03/09 | 1,025 | 1,031 | 1,011 | 1,027 | 203,900 |
| 2016/03/08 | 1,034 | 1,034 | 1,009 | 1,028 | 192,400 |
| 2016/03/07 | 1,041 | 1,042 | 1,032 | 1,036 | 228,700 |
| 2016/03/04 | 1,017 | 1,038 | 1,009 | 1,024 | 422,600 |
| 2016/03/03 | 1,011 | 1,013 | 1,001 | 1,013 | 232,200 |
| 2016/03/02 | 1,010 | 1,015 | 997 | 1,010 | 191,600 |
| 2016/03/01 | 995 | 1,007 | 990 | 995 | 231,500 |
| 2016/02/29 | 996 | 1,008 | 986 | 986 | 298,000 |
| 2016/02/26 | 993 | 999 | 984 | 984 | 194,300 |
| 2016/02/25 | 994 | 1,002 | 984 | 987 | 359,700 |
| 2016/02/24 | 956 | 998 | 955 | 990 | 781,900 |
| 2016/02/23 | 978 | 985 | 949 | 970 | 739,500 |
| 2016/02/22 | 947 | 973 | 946 | 972 | 379,000 |
| 2016/02/19 | 946 | 952 | 931 | 946 | 210,600 |
| 2016/02/18 | 956 | 962 | 942 | 952 | 546,300 |
| 2016/02/17 | 949 | 956 | 909 | 920 | 846,400 |
| 2016/02/16 | 974 | 984 | 957 | 957 | 1,199,300 |
| 2016/02/15 | 974 | 992 | 967 | 982 | 641,700 |
| 2016/02/12 | 978 | 981 | 950 | 959 | 546,800 |
| 2016/02/10 | 1,015 | 1,024 | 980 | 993 | 483,600 |
| 2016/02/09 | 1,011 | 1,024 | 1,001 | 1,004 | 261,100 |
| 2016/02/08 | 1,001 | 1,044 | 1,000 | 1,039 | 188,800 |
| 2016/02/05 | 1,015 | 1,030 | 1,003 | 1,009 | 237,100 |
| 2016/02/04 | 1,036 | 1,045 | 1,022 | 1,025 | 260,200 |
| 2016/02/03 | 1,030 | 1,040 | 1,012 | 1,035 | 221,300 |
| 2016/02/02 | 1,040 | 1,062 | 1,038 | 1,047 | 193,800 |
| 2016/02/01 | 1,044 | 1,052 | 1,038 | 1,051 | 179,800 |
| 2016/01/29 | 1,020 | 1,039 | 1,009 | 1,030 | 303,500 |
| 2016/01/28 | 1,016 | 1,029 | 1,006 | 1,007 | 246,400 |
| 2016/01/27 | 1,019 | 1,030 | 1,005 | 1,026 | 260,300 |
| 2016/01/26 | 1,003 | 1,008 | 991 | 993 | 353,000 |
| 2016/01/25 | 1,013 | 1,030 | 1,003 | 1,014 | 334,200 |
| 2016/01/22 | 955 | 988 | 945 | 985 | 227,300 |
| 2016/01/21 | 941 | 962 | 926 | 928 | 267,600 |
| 2016/01/20 | 972 | 982 | 944 | 948 | 259,900 |
| 2016/01/19 | 982 | 984 | 961 | 967 | 226,500 |
| 2016/01/18 | 959 | 992 | 956 | 988 | 254,500 |
| 2016/01/15 | 999 | 1,008 | 970 | 975 | 291,700 |
| 2016/01/14 | 997 | 997 | 975 | 986 | 255,400 |
| 2016/01/13 | 992 | 1,018 | 991 | 1,015 | 187,300 |
| 2016/01/12 | 999 | 1,007 | 980 | 982 | 291,300 |
| 2016/01/08 | 1,005 | 1,023 | 997 | 1,004 | 224,200 |
| 2016/01/07 | 1,021 | 1,030 | 1,006 | 1,009 | 241,800 |
| 2016/01/06 | 1,017 | 1,034 | 1,015 | 1,030 | 233,000 |
| 2016/01/05 | 1,033 | 1,036 | 1,013 | 1,013 | 360,300 |
| 2016/01/04 | 1,051 | 1,062 | 1,036 | 1,039 | 284,300 |