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 |
|---|---|---|---|---|---|
| 2018/12/28 | 882 | 895 | 872 | 890 | 353,100 |
| 2018/12/27 | 861 | 900 | 857 | 895 | 572,500 |
| 2018/12/26 | 844 | 869 | 837 | 857 | 400,800 |
| 2018/12/25 | 803 | 825 | 786 | 824 | 473,100 |
| 2018/12/21 | 857 | 857 | 824 | 830 | 402,900 |
| 2018/12/20 | 878 | 878 | 855 | 860 | 261,400 |
| 2018/12/19 | 862 | 879 | 860 | 878 | 323,700 |
| 2018/12/18 | 877 | 877 | 856 | 867 | 328,200 |
| 2018/12/17 | 950 | 970 | 868 | 882 | 1,042,500 |
| 2018/12/14 | 980 | 984 | 965 | 965 | 251,800 |
| 2018/12/13 | 980 | 995 | 978 | 993 | 279,500 |
| 2018/12/12 | 969 | 975 | 965 | 969 | 186,000 |
| 2018/12/11 | 986 | 991 | 969 | 969 | 206,600 |
| 2018/12/10 | 1,000 | 1,007 | 984 | 985 | 252,300 |
| 2018/12/07 | 1,000 | 1,010 | 990 | 1,009 | 190,700 |
| 2018/12/06 | 995 | 1,010 | 983 | 1,006 | 400,500 |
| 2018/12/05 | 990 | 999 | 989 | 998 | 201,500 |
| 2018/12/04 | 992 | 1,001 | 990 | 997 | 278,100 |
| 2018/12/03 | 997 | 999 | 987 | 988 | 240,400 |
| 2018/11/30 | 999 | 1,003 | 992 | 997 | 168,700 |
| 2018/11/29 | 1,000 | 1,010 | 997 | 1,002 | 258,600 |
| 2018/11/28 | 973 | 999 | 973 | 991 | 399,400 |
| 2018/11/27 | 990 | 992 | 958 | 968 | 654,100 |
| 2018/11/26 | 995 | 1,002 | 993 | 995 | 192,500 |
| 2018/11/22 | 1,005 | 1,009 | 990 | 1,007 | 254,600 |
| 2018/11/21 | 1,001 | 1,011 | 996 | 1,007 | 167,500 |
| 2018/11/20 | 1,001 | 1,016 | 1,001 | 1,014 | 149,600 |
| 2018/11/19 | 1,012 | 1,017 | 1,003 | 1,003 | 121,800 |
| 2018/11/16 | 1,017 | 1,017 | 1,007 | 1,010 | 128,500 |
| 2018/11/15 | 1,006 | 1,026 | 1,006 | 1,018 | 157,500 |
| 2018/11/14 | 1,010 | 1,015 | 1,006 | 1,009 | 151,200 |
| 2018/11/13 | 1,021 | 1,021 | 1,004 | 1,006 | 232,700 |
| 2018/11/12 | 1,025 | 1,032 | 1,020 | 1,029 | 113,300 |
| 2018/11/09 | 1,036 | 1,040 | 1,023 | 1,026 | 138,600 |
| 2018/11/08 | 1,039 | 1,046 | 1,036 | 1,037 | 165,800 |
| 2018/11/07 | 1,023 | 1,036 | 1,016 | 1,019 | 212,700 |
| 2018/11/06 | 1,016 | 1,022 | 1,011 | 1,015 | 137,600 |
| 2018/11/05 | 1,021 | 1,024 | 1,011 | 1,017 | 249,800 |
| 2018/11/02 | 1,010 | 1,022 | 1,004 | 1,020 | 212,800 |
| 2018/11/01 | 1,005 | 1,026 | 1,004 | 1,009 | 234,000 |
| 2018/10/31 | 981 | 1,007 | 976 | 1,006 | 248,700 |
| 2018/10/30 | 960 | 975 | 956 | 970 | 360,100 |
| 2018/10/29 | 982 | 992 | 968 | 968 | 295,800 |
| 2018/10/26 | 1,000 | 1,006 | 979 | 981 | 354,800 |
| 2018/10/25 | 1,000 | 1,010 | 993 | 994 | 339,700 |
| 2018/10/24 | 1,010 | 1,020 | 1,006 | 1,012 | 304,900 |
| 2018/10/23 | 1,050 | 1,052 | 1,011 | 1,011 | 521,100 |
| 2018/10/22 | 1,078 | 1,080 | 1,061 | 1,070 | 285,000 |
| 2018/10/19 | 1,087 | 1,087 | 1,073 | 1,077 | 221,600 |
| 2018/10/18 | 1,073 | 1,097 | 1,072 | 1,092 | 362,000 |
| 2018/10/17 | 1,051 | 1,073 | 1,049 | 1,072 | 317,700 |
| 2018/10/16 | 1,037 | 1,042 | 1,035 | 1,040 | 182,300 |
| 2018/10/15 | 1,050 | 1,055 | 1,034 | 1,037 | 260,600 |
| 2018/10/12 | 1,055 | 1,060 | 1,048 | 1,048 | 216,000 |
| 2018/10/11 | 1,047 | 1,065 | 1,047 | 1,057 | 347,900 |
| 2018/10/10 | 1,081 | 1,082 | 1,064 | 1,075 | 500,900 |
| 2018/10/09 | 1,105 | 1,113 | 1,090 | 1,091 | 324,100 |
| 2018/10/05 | 1,115 | 1,116 | 1,108 | 1,108 | 248,300 |
| 2018/10/04 | 1,124 | 1,125 | 1,111 | 1,118 | 383,000 |
| 2018/10/03 | 1,146 | 1,146 | 1,124 | 1,124 | 319,400 |
| 2018/10/02 | 1,137 | 1,143 | 1,135 | 1,136 | 283,600 |
| 2018/10/01 | 1,142 | 1,144 | 1,130 | 1,133 | 507,500 |
| 2018/09/28 | 1,155 | 1,171 | 1,142 | 1,142 | 612,100 |
| 2018/09/27 | 1,156 | 1,180 | 1,142 | 1,143 | 676,600 |
| 2018/09/26 | 1,148 | 1,165 | 1,142 | 1,149 | 361,000 |
| 2018/09/25 | 1,145 | 1,154 | 1,137 | 1,152 | 277,600 |
| 2018/09/21 | 1,151 | 1,165 | 1,140 | 1,161 | 450,000 |
| 2018/09/20 | 1,150 | 1,152 | 1,131 | 1,144 | 720,200 |
| 2018/09/19 | 1,174 | 1,197 | 1,174 | 1,192 | 173,400 |
| 2018/09/18 | 1,166 | 1,178 | 1,156 | 1,178 | 122,900 |
| 2018/09/14 | 1,160 | 1,172 | 1,159 | 1,165 | 132,600 |
| 2018/09/13 | 1,147 | 1,159 | 1,147 | 1,153 | 143,600 |
| 2018/09/12 | 1,170 | 1,176 | 1,146 | 1,155 | 170,000 |
| 2018/09/11 | 1,165 | 1,172 | 1,163 | 1,165 | 84,500 |
| 2018/09/10 | 1,172 | 1,172 | 1,159 | 1,161 | 116,700 |
| 2018/09/07 | 1,182 | 1,183 | 1,166 | 1,173 | 107,300 |
| 2018/09/06 | 1,185 | 1,191 | 1,181 | 1,186 | 155,500 |
| 2018/09/05 | 1,193 | 1,201 | 1,192 | 1,195 | 139,700 |
| 2018/09/04 | 1,188 | 1,191 | 1,176 | 1,184 | 162,500 |
| 2018/09/03 | 1,204 | 1,212 | 1,185 | 1,191 | 251,800 |
| 2018/08/31 | 1,186 | 1,208 | 1,186 | 1,201 | 167,000 |
| 2018/08/30 | 1,200 | 1,206 | 1,187 | 1,193 | 215,700 |
| 2018/08/29 | 1,195 | 1,200 | 1,191 | 1,194 | 146,800 |
| 2018/08/28 | 1,205 | 1,206 | 1,190 | 1,195 | 221,500 |
| 2018/08/27 | 1,193 | 1,212 | 1,189 | 1,205 | 264,300 |
| 2018/08/24 | 1,193 | 1,196 | 1,190 | 1,196 | 106,900 |
| 2018/08/23 | 1,181 | 1,195 | 1,181 | 1,186 | 167,300 |
| 2018/08/22 | 1,166 | 1,180 | 1,162 | 1,179 | 118,300 |
| 2018/08/21 | 1,160 | 1,161 | 1,150 | 1,159 | 188,900 |
| 2018/08/20 | 1,167 | 1,168 | 1,162 | 1,164 | 166,300 |
| 2018/08/17 | 1,175 | 1,175 | 1,161 | 1,175 | 144,000 |
| 2018/08/16 | 1,185 | 1,193 | 1,164 | 1,170 | 865,200 |
| 2018/08/15 | 1,200 | 1,209 | 1,186 | 1,193 | 976,300 |
| 2018/08/14 | 1,190 | 1,215 | 1,189 | 1,215 | 713,600 |
| 2018/08/13 | 1,206 | 1,210 | 1,170 | 1,176 | 1,198,100 |
| 2018/08/10 | 1,216 | 1,216 | 1,204 | 1,206 | 463,000 |
| 2018/08/09 | 1,228 | 1,232 | 1,208 | 1,211 | 573,400 |
| 2018/08/08 | 1,195 | 1,222 | 1,195 | 1,217 | 664,300 |
| 2018/08/07 | 1,204 | 1,206 | 1,193 | 1,200 | 511,700 |
| 2018/08/06 | 1,210 | 1,214 | 1,200 | 1,201 | 483,600 |
| 2018/08/03 | 1,210 | 1,216 | 1,204 | 1,209 | 221,900 |
| 2018/08/02 | 1,207 | 1,214 | 1,202 | 1,208 | 214,400 |
| 2018/08/01 | 1,215 | 1,215 | 1,203 | 1,207 | 198,100 |
| 2018/07/31 | 1,218 | 1,218 | 1,205 | 1,206 | 311,400 |
| 2018/07/30 | 1,221 | 1,221 | 1,203 | 1,209 | 281,500 |
| 2018/07/27 | 1,215 | 1,224 | 1,212 | 1,223 | 199,600 |
| 2018/07/26 | 1,198 | 1,214 | 1,195 | 1,213 | 146,200 |
| 2018/07/25 | 1,197 | 1,206 | 1,189 | 1,199 | 212,500 |
| 2018/07/24 | 1,190 | 1,213 | 1,181 | 1,200 | 347,000 |
| 2018/07/23 | 1,211 | 1,217 | 1,201 | 1,210 | 153,000 |
| 2018/07/20 | 1,214 | 1,217 | 1,206 | 1,211 | 99,600 |
| 2018/07/19 | 1,227 | 1,227 | 1,212 | 1,214 | 138,500 |
| 2018/07/18 | 1,229 | 1,232 | 1,213 | 1,227 | 214,100 |
| 2018/07/17 | 1,231 | 1,233 | 1,213 | 1,229 | 204,700 |
| 2018/07/13 | 1,216 | 1,236 | 1,210 | 1,235 | 179,600 |
| 2018/07/12 | 1,209 | 1,221 | 1,197 | 1,216 | 150,000 |
| 2018/07/11 | 1,210 | 1,215 | 1,195 | 1,212 | 212,600 |
| 2018/07/10 | 1,222 | 1,222 | 1,206 | 1,211 | 205,100 |
| 2018/07/09 | 1,238 | 1,238 | 1,220 | 1,224 | 95,200 |
| 2018/07/06 | 1,228 | 1,236 | 1,223 | 1,232 | 180,300 |
| 2018/07/05 | 1,229 | 1,240 | 1,216 | 1,226 | 206,900 |
| 2018/07/04 | 1,215 | 1,227 | 1,208 | 1,225 | 158,300 |
| 2018/07/03 | 1,235 | 1,237 | 1,214 | 1,219 | 179,600 |
| 2018/07/02 | 1,270 | 1,270 | 1,233 | 1,235 | 244,700 |
| 2018/06/29 | 1,289 | 1,292 | 1,273 | 1,274 | 129,400 |
| 2018/06/28 | 1,274 | 1,293 | 1,269 | 1,290 | 223,900 |
| 2018/06/27 | 1,264 | 1,288 | 1,257 | 1,282 | 174,100 |
| 2018/06/26 | 1,287 | 1,289 | 1,273 | 1,273 | 166,900 |
| 2018/06/25 | 1,302 | 1,305 | 1,280 | 1,296 | 420,800 |
| 2018/06/22 | 1,322 | 1,343 | 1,322 | 1,342 | 306,700 |
| 2018/06/21 | 1,305 | 1,332 | 1,304 | 1,326 | 335,000 |
| 2018/06/20 | 1,300 | 1,320 | 1,297 | 1,306 | 224,400 |
| 2018/06/19 | 1,338 | 1,340 | 1,303 | 1,303 | 305,000 |
| 2018/06/18 | 1,337 | 1,350 | 1,329 | 1,344 | 487,900 |
| 2018/06/15 | 1,327 | 1,344 | 1,302 | 1,338 | 1,620,600 |
| 2018/06/14 | 1,228 | 1,230 | 1,215 | 1,217 | 204,300 |
| 2018/06/13 | 1,227 | 1,229 | 1,220 | 1,226 | 134,700 |
| 2018/06/12 | 1,213 | 1,228 | 1,205 | 1,228 | 207,100 |
| 2018/06/11 | 1,210 | 1,215 | 1,206 | 1,210 | 83,600 |
| 2018/06/08 | 1,201 | 1,210 | 1,201 | 1,204 | 155,600 |
| 2018/06/07 | 1,209 | 1,210 | 1,200 | 1,207 | 136,100 |
| 2018/06/06 | 1,191 | 1,206 | 1,189 | 1,206 | 174,500 |
| 2018/06/05 | 1,196 | 1,201 | 1,186 | 1,201 | 176,900 |
| 2018/06/04 | 1,193 | 1,204 | 1,185 | 1,204 | 234,200 |
| 2018/06/01 | 1,185 | 1,189 | 1,178 | 1,186 | 235,600 |
| 2018/05/31 | 1,198 | 1,198 | 1,181 | 1,184 | 226,300 |
| 2018/05/30 | 1,190 | 1,193 | 1,181 | 1,191 | 195,900 |
| 2018/05/29 | 1,205 | 1,206 | 1,193 | 1,196 | 156,000 |
| 2018/05/28 | 1,218 | 1,220 | 1,196 | 1,200 | 244,700 |
| 2018/05/25 | 1,225 | 1,229 | 1,214 | 1,216 | 180,400 |
| 2018/05/24 | 1,242 | 1,243 | 1,208 | 1,226 | 434,900 |
| 2018/05/23 | 1,245 | 1,250 | 1,194 | 1,237 | 784,500 |
| 2018/05/22 | 1,314 | 1,314 | 1,298 | 1,298 | 130,600 |
| 2018/05/21 | 1,315 | 1,316 | 1,308 | 1,312 | 85,100 |
| 2018/05/18 | 1,304 | 1,309 | 1,292 | 1,307 | 137,600 |
| 2018/05/17 | 1,289 | 1,303 | 1,281 | 1,300 | 161,700 |
| 2018/05/16 | 1,276 | 1,284 | 1,274 | 1,280 | 101,100 |
| 2018/05/15 | 1,270 | 1,277 | 1,266 | 1,276 | 169,100 |
| 2018/05/14 | 1,273 | 1,276 | 1,267 | 1,270 | 187,400 |
| 2018/05/11 | 1,290 | 1,294 | 1,265 | 1,270 | 341,000 |
| 2018/05/10 | 1,304 | 1,311 | 1,293 | 1,297 | 221,000 |
| 2018/05/09 | 1,324 | 1,332 | 1,296 | 1,304 | 384,400 |
| 2018/05/08 | 1,325 | 1,325 | 1,307 | 1,318 | 257,800 |
| 2018/05/07 | 1,340 | 1,342 | 1,315 | 1,325 | 259,200 |
| 2018/05/02 | 1,352 | 1,353 | 1,339 | 1,344 | 232,300 |
| 2018/05/01 | 1,348 | 1,358 | 1,344 | 1,352 | 253,900 |
| 2018/04/27 | 1,330 | 1,345 | 1,314 | 1,344 | 375,700 |
| 2018/04/26 | 1,294 | 1,330 | 1,293 | 1,327 | 401,500 |
| 2018/04/25 | 1,299 | 1,306 | 1,272 | 1,288 | 530,300 |
| 2018/04/24 | 1,320 | 1,334 | 1,264 | 1,269 | 672,800 |
| 2018/04/23 | 1,296 | 1,314 | 1,289 | 1,307 | 411,200 |
| 2018/04/20 | 1,275 | 1,292 | 1,273 | 1,287 | 170,800 |
| 2018/04/19 | 1,267 | 1,279 | 1,254 | 1,278 | 254,300 |
| 2018/04/18 | 1,252 | 1,261 | 1,247 | 1,258 | 140,000 |
| 2018/04/17 | 1,241 | 1,251 | 1,238 | 1,245 | 149,000 |
| 2018/04/16 | 1,230 | 1,244 | 1,227 | 1,242 | 148,700 |
| 2018/04/13 | 1,232 | 1,237 | 1,222 | 1,229 | 167,200 |
| 2018/04/12 | 1,232 | 1,237 | 1,217 | 1,226 | 144,700 |
| 2018/04/11 | 1,230 | 1,239 | 1,213 | 1,224 | 243,100 |
| 2018/04/10 | 1,245 | 1,248 | 1,225 | 1,229 | 307,400 |
| 2018/04/09 | 1,275 | 1,275 | 1,241 | 1,247 | 456,700 |
| 2018/04/06 | 1,315 | 1,325 | 1,274 | 1,276 | 534,800 |
| 2018/04/05 | 1,295 | 1,319 | 1,274 | 1,314 | 688,700 |
| 2018/04/04 | 1,260 | 1,301 | 1,252 | 1,290 | 1,407,000 |
| 2018/04/03 | 1,185 | 1,217 | 1,185 | 1,214 | 332,900 |
| 2018/04/02 | 1,210 | 1,217 | 1,197 | 1,201 | 182,700 |
| 2018/03/30 | 1,209 | 1,210 | 1,187 | 1,199 | 138,200 |
| 2018/03/29 | 1,190 | 1,199 | 1,187 | 1,198 | 118,100 |
| 2018/03/28 | 1,171 | 1,196 | 1,168 | 1,186 | 159,100 |
| 2018/03/27 | 1,164 | 1,171 | 1,155 | 1,171 | 193,800 |
| 2018/03/26 | 1,157 | 1,167 | 1,146 | 1,158 | 169,300 |
| 2018/03/23 | 1,170 | 1,175 | 1,152 | 1,156 | 278,900 |
| 2018/03/22 | 1,180 | 1,187 | 1,174 | 1,185 | 140,200 |
| 2018/03/20 | 1,181 | 1,195 | 1,162 | 1,184 | 307,900 |
| 2018/03/19 | 1,212 | 1,216 | 1,178 | 1,184 | 269,400 |
| 2018/03/16 | 1,223 | 1,230 | 1,220 | 1,225 | 118,600 |
| 2018/03/15 | 1,215 | 1,220 | 1,210 | 1,219 | 102,700 |
| 2018/03/14 | 1,220 | 1,225 | 1,216 | 1,220 | 72,400 |
| 2018/03/13 | 1,222 | 1,232 | 1,217 | 1,225 | 140,200 |
| 2018/03/12 | 1,230 | 1,232 | 1,218 | 1,222 | 128,900 |
| 2018/03/09 | 1,242 | 1,244 | 1,222 | 1,227 | 209,100 |
| 2018/03/08 | 1,244 | 1,257 | 1,237 | 1,239 | 113,500 |
| 2018/03/07 | 1,229 | 1,250 | 1,228 | 1,247 | 171,200 |
| 2018/03/06 | 1,232 | 1,244 | 1,230 | 1,235 | 148,100 |
| 2018/03/05 | 1,238 | 1,250 | 1,230 | 1,233 | 197,800 |
| 2018/03/02 | 1,252 | 1,259 | 1,243 | 1,246 | 259,400 |
| 2018/03/01 | 1,271 | 1,284 | 1,268 | 1,273 | 165,800 |
| 2018/02/28 | 1,252 | 1,287 | 1,251 | 1,274 | 381,000 |
| 2018/02/27 | 1,249 | 1,253 | 1,239 | 1,253 | 195,800 |
| 2018/02/26 | 1,245 | 1,249 | 1,237 | 1,243 | 192,700 |
| 2018/02/23 | 1,240 | 1,250 | 1,238 | 1,240 | 331,300 |
| 2018/02/22 | 1,241 | 1,251 | 1,232 | 1,246 | 284,900 |
| 2018/02/21 | 1,240 | 1,247 | 1,228 | 1,229 | 311,500 |
| 2018/02/20 | 1,240 | 1,246 | 1,235 | 1,245 | 360,800 |
| 2018/02/19 | 1,241 | 1,267 | 1,239 | 1,247 | 454,700 |
| 2018/02/16 | 1,226 | 1,251 | 1,223 | 1,237 | 801,000 |
| 2018/02/15 | 1,272 | 1,280 | 1,236 | 1,237 | 1,590,700 |
| 2018/02/14 | 1,282 | 1,293 | 1,270 | 1,273 | 1,410,500 |
| 2018/02/13 | 1,295 | 1,302 | 1,281 | 1,284 | 423,400 |
| 2018/02/09 | 1,264 | 1,296 | 1,263 | 1,292 | 450,500 |
| 2018/02/08 | 1,256 | 1,296 | 1,256 | 1,294 | 453,600 |
| 2018/02/07 | 1,270 | 1,286 | 1,250 | 1,253 | 469,900 |
| 2018/02/06 | 1,267 | 1,273 | 1,215 | 1,240 | 941,100 |
| 2018/02/05 | 1,285 | 1,293 | 1,278 | 1,289 | 384,300 |
| 2018/02/02 | 1,301 | 1,308 | 1,296 | 1,298 | 226,900 |
| 2018/02/01 | 1,287 | 1,305 | 1,284 | 1,303 | 294,600 |
| 2018/01/31 | 1,293 | 1,300 | 1,284 | 1,284 | 316,300 |
| 2018/01/30 | 1,291 | 1,299 | 1,288 | 1,291 | 194,500 |
| 2018/01/29 | 1,294 | 1,303 | 1,288 | 1,293 | 220,700 |
| 2018/01/26 | 1,280 | 1,298 | 1,280 | 1,286 | 266,700 |
| 2018/01/25 | 1,285 | 1,290 | 1,274 | 1,279 | 228,700 |
| 2018/01/24 | 1,258 | 1,283 | 1,258 | 1,278 | 279,700 |
| 2018/01/23 | 1,255 | 1,262 | 1,243 | 1,256 | 448,900 |
| 2018/01/22 | 1,268 | 1,268 | 1,258 | 1,266 | 124,700 |
| 2018/01/19 | 1,266 | 1,274 | 1,258 | 1,258 | 183,900 |
| 2018/01/18 | 1,282 | 1,283 | 1,255 | 1,256 | 286,000 |
| 2018/01/17 | 1,283 | 1,289 | 1,276 | 1,276 | 155,800 |
| 2018/01/16 | 1,290 | 1,292 | 1,280 | 1,282 | 166,400 |
| 2018/01/15 | 1,291 | 1,297 | 1,288 | 1,292 | 243,900 |
| 2018/01/12 | 1,280 | 1,293 | 1,276 | 1,277 | 217,400 |
| 2018/01/11 | 1,291 | 1,300 | 1,277 | 1,280 | 406,200 |
| 2018/01/10 | 1,290 | 1,308 | 1,289 | 1,304 | 353,400 |
| 2018/01/09 | 1,281 | 1,293 | 1,279 | 1,287 | 230,900 |
| 2018/01/05 | 1,275 | 1,278 | 1,266 | 1,272 | 248,800 |
| 2018/01/04 | 1,261 | 1,269 | 1,252 | 1,265 | 258,800 |