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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,373 | 1,386 | 1,364 | 1,381 | 254,300 |
| 2021/12/29 | 1,366 | 1,389 | 1,354 | 1,383 | 293,900 |
| 2021/12/28 | 1,335 | 1,366 | 1,331 | 1,366 | 390,200 |
| 2021/12/27 | 1,340 | 1,347 | 1,325 | 1,326 | 351,900 |
| 2021/12/24 | 1,340 | 1,346 | 1,328 | 1,338 | 288,000 |
| 2021/12/23 | 1,340 | 1,360 | 1,329 | 1,340 | 342,600 |
| 2021/12/22 | 1,345 | 1,348 | 1,311 | 1,332 | 620,800 |
| 2021/12/21 | 1,350 | 1,364 | 1,337 | 1,356 | 332,100 |
| 2021/12/20 | 1,368 | 1,394 | 1,333 | 1,335 | 821,500 |
| 2021/12/17 | 1,430 | 1,436 | 1,391 | 1,404 | 739,900 |
| 2021/12/16 | 1,460 | 1,465 | 1,437 | 1,448 | 242,100 |
| 2021/12/15 | 1,442 | 1,477 | 1,441 | 1,445 | 209,100 |
| 2021/12/14 | 1,472 | 1,481 | 1,447 | 1,449 | 303,300 |
| 2021/12/13 | 1,530 | 1,532 | 1,491 | 1,491 | 173,800 |
| 2021/12/10 | 1,544 | 1,544 | 1,514 | 1,520 | 146,800 |
| 2021/12/09 | 1,535 | 1,550 | 1,533 | 1,544 | 171,700 |
| 2021/12/08 | 1,536 | 1,546 | 1,527 | 1,535 | 136,100 |
| 2021/12/07 | 1,501 | 1,533 | 1,495 | 1,533 | 167,400 |
| 2021/12/06 | 1,475 | 1,494 | 1,474 | 1,487 | 177,200 |
| 2021/12/03 | 1,467 | 1,475 | 1,439 | 1,475 | 293,800 |
| 2021/12/02 | 1,467 | 1,478 | 1,441 | 1,444 | 368,900 |
| 2021/12/01 | 1,490 | 1,496 | 1,455 | 1,479 | 340,200 |
| 2021/11/30 | 1,544 | 1,567 | 1,497 | 1,497 | 363,000 |
| 2021/11/29 | 1,527 | 1,564 | 1,520 | 1,535 | 285,500 |
| 2021/11/26 | 1,593 | 1,593 | 1,549 | 1,561 | 306,900 |
| 2021/11/25 | 1,565 | 1,597 | 1,561 | 1,593 | 485,400 |
| 2021/11/24 | 1,545 | 1,577 | 1,543 | 1,565 | 654,600 |
| 2021/11/22 | 1,490 | 1,520 | 1,481 | 1,517 | 188,400 |
| 2021/11/19 | 1,486 | 1,510 | 1,473 | 1,505 | 245,000 |
| 2021/11/18 | 1,515 | 1,518 | 1,481 | 1,492 | 358,400 |
| 2021/11/17 | 1,543 | 1,554 | 1,519 | 1,519 | 304,600 |
| 2021/11/16 | 1,532 | 1,547 | 1,522 | 1,539 | 456,200 |
| 2021/11/15 | 1,550 | 1,562 | 1,525 | 1,526 | 374,800 |
| 2021/11/12 | 1,520 | 1,544 | 1,520 | 1,540 | 328,000 |
| 2021/11/11 | 1,529 | 1,545 | 1,514 | 1,515 | 519,900 |
| 2021/11/10 | 1,498 | 1,514 | 1,495 | 1,513 | 236,800 |
| 2021/11/09 | 1,480 | 1,510 | 1,476 | 1,493 | 254,500 |
| 2021/11/08 | 1,516 | 1,516 | 1,481 | 1,482 | 227,100 |
| 2021/11/05 | 1,490 | 1,519 | 1,471 | 1,517 | 486,600 |
| 2021/11/04 | 1,463 | 1,497 | 1,455 | 1,494 | 490,200 |
| 2021/11/02 | 1,462 | 1,463 | 1,442 | 1,444 | 206,900 |
| 2021/11/01 | 1,469 | 1,471 | 1,456 | 1,468 | 215,900 |
| 2021/10/29 | 1,466 | 1,471 | 1,438 | 1,450 | 180,900 |
| 2021/10/28 | 1,467 | 1,480 | 1,458 | 1,460 | 276,900 |
| 2021/10/27 | 1,468 | 1,487 | 1,467 | 1,479 | 432,300 |
| 2021/10/26 | 1,428 | 1,469 | 1,426 | 1,453 | 482,100 |
| 2021/10/25 | 1,447 | 1,448 | 1,410 | 1,412 | 249,100 |
| 2021/10/22 | 1,413 | 1,472 | 1,406 | 1,453 | 472,700 |
| 2021/10/21 | 1,450 | 1,462 | 1,427 | 1,431 | 213,800 |
| 2021/10/20 | 1,450 | 1,454 | 1,440 | 1,448 | 238,500 |
| 2021/10/19 | 1,485 | 1,485 | 1,448 | 1,452 | 379,800 |
| 2021/10/18 | 1,477 | 1,494 | 1,474 | 1,477 | 398,600 |
| 2021/10/15 | 1,464 | 1,479 | 1,456 | 1,473 | 339,400 |
| 2021/10/14 | 1,445 | 1,468 | 1,445 | 1,459 | 370,100 |
| 2021/10/13 | 1,449 | 1,462 | 1,439 | 1,446 | 360,100 |
| 2021/10/12 | 1,440 | 1,454 | 1,431 | 1,439 | 443,600 |
| 2021/10/11 | 1,443 | 1,484 | 1,438 | 1,440 | 654,900 |
| 2021/10/08 | 1,453 | 1,466 | 1,434 | 1,448 | 834,300 |
| 2021/10/07 | 1,418 | 1,454 | 1,415 | 1,440 | 1,018,000 |
| 2021/10/06 | 1,367 | 1,398 | 1,364 | 1,393 | 522,400 |
| 2021/10/05 | 1,343 | 1,365 | 1,325 | 1,360 | 796,400 |
| 2021/10/04 | 1,375 | 1,387 | 1,342 | 1,343 | 734,000 |
| 2021/10/01 | 1,397 | 1,420 | 1,365 | 1,368 | 1,278,400 |
| 2021/09/30 | 1,400 | 1,443 | 1,355 | 1,415 | 1,999,200 |
| 2021/09/29 | 1,437 | 1,449 | 1,422 | 1,438 | 729,800 |
| 2021/09/28 | 1,496 | 1,498 | 1,438 | 1,458 | 682,300 |
| 2021/09/27 | 1,507 | 1,512 | 1,479 | 1,501 | 668,200 |
| 2021/09/24 | 1,470 | 1,501 | 1,460 | 1,501 | 1,036,800 |
| 2021/09/22 | 1,450 | 1,458 | 1,437 | 1,453 | 605,300 |
| 2021/09/21 | 1,405 | 1,423 | 1,404 | 1,415 | 237,800 |
| 2021/09/17 | 1,436 | 1,439 | 1,425 | 1,435 | 249,800 |
| 2021/09/16 | 1,445 | 1,450 | 1,411 | 1,428 | 422,700 |
| 2021/09/15 | 1,449 | 1,452 | 1,431 | 1,447 | 460,100 |
| 2021/09/14 | 1,462 | 1,462 | 1,447 | 1,456 | 288,100 |
| 2021/09/13 | 1,458 | 1,462 | 1,445 | 1,462 | 266,900 |
| 2021/09/10 | 1,434 | 1,458 | 1,432 | 1,458 | 513,600 |
| 2021/09/09 | 1,413 | 1,430 | 1,411 | 1,430 | 385,600 |
| 2021/09/08 | 1,414 | 1,421 | 1,403 | 1,414 | 329,500 |
| 2021/09/07 | 1,396 | 1,415 | 1,394 | 1,413 | 558,800 |
| 2021/09/06 | 1,404 | 1,407 | 1,375 | 1,389 | 404,900 |
| 2021/09/03 | 1,363 | 1,392 | 1,361 | 1,387 | 477,800 |
| 2021/09/02 | 1,351 | 1,372 | 1,351 | 1,362 | 351,800 |
| 2021/09/01 | 1,328 | 1,350 | 1,326 | 1,350 | 295,900 |
| 2021/08/31 | 1,333 | 1,335 | 1,318 | 1,321 | 284,600 |
| 2021/08/30 | 1,323 | 1,336 | 1,319 | 1,332 | 321,500 |
| 2021/08/27 | 1,339 | 1,347 | 1,324 | 1,330 | 306,600 |
| 2021/08/26 | 1,339 | 1,355 | 1,337 | 1,355 | 269,900 |
| 2021/08/25 | 1,330 | 1,341 | 1,326 | 1,337 | 330,900 |
| 2021/08/24 | 1,330 | 1,335 | 1,314 | 1,325 | 478,300 |
| 2021/08/23 | 1,349 | 1,359 | 1,337 | 1,338 | 352,600 |
| 2021/08/20 | 1,357 | 1,371 | 1,327 | 1,337 | 702,600 |
| 2021/08/19 | 1,357 | 1,363 | 1,338 | 1,339 | 1,213,800 |
| 2021/08/18 | 1,395 | 1,400 | 1,374 | 1,377 | 1,641,100 |
| 2021/08/17 | 1,417 | 1,418 | 1,399 | 1,400 | 475,900 |
| 2021/08/16 | 1,413 | 1,422 | 1,393 | 1,412 | 669,600 |
| 2021/08/13 | 1,404 | 1,415 | 1,398 | 1,410 | 506,900 |
| 2021/08/12 | 1,404 | 1,407 | 1,394 | 1,397 | 357,600 |
| 2021/08/11 | 1,400 | 1,406 | 1,390 | 1,398 | 589,700 |
| 2021/08/10 | 1,398 | 1,398 | 1,380 | 1,389 | 919,600 |
| 2021/08/06 | 1,380 | 1,385 | 1,374 | 1,384 | 581,800 |
| 2021/08/05 | 1,391 | 1,392 | 1,371 | 1,373 | 380,300 |
| 2021/08/04 | 1,384 | 1,388 | 1,375 | 1,379 | 532,700 |
| 2021/08/03 | 1,363 | 1,377 | 1,362 | 1,373 | 607,100 |
| 2021/08/02 | 1,337 | 1,366 | 1,337 | 1,363 | 609,900 |
| 2021/07/30 | 1,365 | 1,366 | 1,330 | 1,336 | 1,137,300 |
| 2021/07/29 | 1,351 | 1,364 | 1,346 | 1,364 | 542,000 |
| 2021/07/28 | 1,374 | 1,380 | 1,346 | 1,350 | 716,200 |
| 2021/07/27 | 1,394 | 1,396 | 1,375 | 1,377 | 529,900 |
| 2021/07/26 | 1,393 | 1,399 | 1,382 | 1,389 | 783,100 |
| 2021/07/21 | 1,384 | 1,391 | 1,363 | 1,368 | 1,213,700 |
| 2021/07/20 | 1,372 | 1,384 | 1,361 | 1,364 | 816,400 |
| 2021/07/19 | 1,397 | 1,402 | 1,376 | 1,385 | 882,600 |
| 2021/07/16 | 1,397 | 1,410 | 1,371 | 1,406 | 911,800 |
| 2021/07/15 | 1,410 | 1,412 | 1,392 | 1,392 | 578,900 |
| 2021/07/14 | 1,408 | 1,418 | 1,402 | 1,409 | 391,700 |
| 2021/07/13 | 1,405 | 1,414 | 1,393 | 1,396 | 525,200 |
| 2021/07/12 | 1,422 | 1,429 | 1,388 | 1,399 | 837,300 |
| 2021/07/09 | 1,393 | 1,405 | 1,375 | 1,400 | 892,500 |
| 2021/07/08 | 1,442 | 1,450 | 1,406 | 1,406 | 652,000 |
| 2021/07/07 | 1,458 | 1,464 | 1,436 | 1,438 | 637,100 |
| 2021/07/06 | 1,465 | 1,473 | 1,460 | 1,471 | 316,200 |
| 2021/07/05 | 1,485 | 1,485 | 1,468 | 1,468 | 446,900 |
| 2021/07/02 | 1,500 | 1,505 | 1,477 | 1,480 | 396,100 |
| 2021/07/01 | 1,515 | 1,515 | 1,476 | 1,488 | 602,200 |
| 2021/06/30 | 1,550 | 1,554 | 1,502 | 1,507 | 701,400 |
| 2021/06/29 | 1,592 | 1,594 | 1,553 | 1,559 | 629,600 |
| 2021/06/28 | 1,563 | 1,595 | 1,557 | 1,589 | 595,800 |
| 2021/06/25 | 1,550 | 1,574 | 1,543 | 1,557 | 652,100 |
| 2021/06/24 | 1,547 | 1,557 | 1,511 | 1,555 | 728,400 |
| 2021/06/23 | 1,508 | 1,549 | 1,503 | 1,548 | 825,100 |
| 2021/06/22 | 1,483 | 1,507 | 1,466 | 1,501 | 1,037,100 |
| 2021/06/21 | 1,528 | 1,535 | 1,436 | 1,455 | 1,965,800 |
| 2021/06/18 | 1,494 | 1,506 | 1,472 | 1,475 | 836,600 |
| 2021/06/17 | 1,510 | 1,510 | 1,474 | 1,475 | 810,200 |
| 2021/06/16 | 1,499 | 1,511 | 1,493 | 1,510 | 340,300 |
| 2021/06/15 | 1,497 | 1,510 | 1,493 | 1,502 | 388,100 |
| 2021/06/14 | 1,512 | 1,514 | 1,486 | 1,501 | 400,400 |
| 2021/06/11 | 1,503 | 1,510 | 1,495 | 1,498 | 284,500 |
| 2021/06/10 | 1,521 | 1,529 | 1,496 | 1,500 | 355,500 |
| 2021/06/09 | 1,505 | 1,528 | 1,499 | 1,516 | 236,100 |
| 2021/06/08 | 1,500 | 1,507 | 1,485 | 1,501 | 296,200 |
| 2021/06/07 | 1,512 | 1,523 | 1,497 | 1,498 | 318,200 |
| 2021/06/04 | 1,515 | 1,522 | 1,499 | 1,500 | 253,500 |
| 2021/06/03 | 1,494 | 1,516 | 1,489 | 1,511 | 337,200 |
| 2021/06/02 | 1,526 | 1,532 | 1,482 | 1,489 | 659,200 |
| 2021/06/01 | 1,529 | 1,546 | 1,516 | 1,535 | 289,200 |
| 2021/05/31 | 1,542 | 1,562 | 1,524 | 1,532 | 283,200 |
| 2021/05/28 | 1,559 | 1,565 | 1,546 | 1,552 | 296,500 |
| 2021/05/27 | 1,561 | 1,566 | 1,529 | 1,529 | 733,800 |
| 2021/05/26 | 1,566 | 1,589 | 1,561 | 1,561 | 402,400 |
| 2021/05/25 | 1,566 | 1,573 | 1,530 | 1,560 | 908,800 |
| 2021/05/24 | 1,627 | 1,627 | 1,574 | 1,581 | 910,700 |
| 2021/05/21 | 1,658 | 1,679 | 1,650 | 1,662 | 352,600 |
| 2021/05/20 | 1,690 | 1,692 | 1,640 | 1,658 | 686,800 |
| 2021/05/19 | 1,715 | 1,717 | 1,697 | 1,706 | 220,200 |
| 2021/05/18 | 1,720 | 1,740 | 1,701 | 1,734 | 306,200 |
| 2021/05/17 | 1,734 | 1,737 | 1,703 | 1,721 | 276,300 |
| 2021/05/14 | 1,690 | 1,728 | 1,679 | 1,724 | 340,000 |
| 2021/05/13 | 1,660 | 1,678 | 1,621 | 1,657 | 635,900 |
| 2021/05/12 | 1,712 | 1,719 | 1,671 | 1,686 | 430,500 |
| 2021/05/11 | 1,705 | 1,740 | 1,691 | 1,716 | 376,400 |
| 2021/05/10 | 1,785 | 1,786 | 1,722 | 1,733 | 410,000 |
| 2021/05/07 | 1,777 | 1,783 | 1,760 | 1,762 | 352,800 |
| 2021/05/06 | 1,702 | 1,770 | 1,696 | 1,757 | 662,300 |
| 2021/04/30 | 1,717 | 1,747 | 1,706 | 1,714 | 693,000 |
| 2021/04/28 | 1,670 | 1,705 | 1,667 | 1,681 | 530,800 |
| 2021/04/27 | 1,663 | 1,686 | 1,658 | 1,670 | 284,400 |
| 2021/04/26 | 1,679 | 1,687 | 1,663 | 1,672 | 384,100 |
| 2021/04/23 | 1,687 | 1,722 | 1,681 | 1,686 | 397,700 |
| 2021/04/22 | 1,735 | 1,750 | 1,697 | 1,708 | 616,200 |
| 2021/04/21 | 1,703 | 1,713 | 1,677 | 1,685 | 517,800 |
| 2021/04/20 | 1,732 | 1,758 | 1,716 | 1,729 | 713,700 |
| 2021/04/19 | 1,776 | 1,781 | 1,721 | 1,723 | 630,100 |
| 2021/04/16 | 1,825 | 1,825 | 1,769 | 1,776 | 823,400 |
| 2021/04/15 | 1,835 | 1,851 | 1,808 | 1,816 | 685,700 |
| 2021/04/14 | 1,850 | 1,864 | 1,835 | 1,846 | 696,400 |
| 2021/04/13 | 1,798 | 1,862 | 1,791 | 1,850 | 1,163,500 |
| 2021/04/12 | 1,776 | 1,808 | 1,761 | 1,798 | 874,600 |
| 2021/04/09 | 1,767 | 1,805 | 1,757 | 1,766 | 979,800 |
| 2021/04/08 | 1,748 | 1,764 | 1,721 | 1,763 | 988,300 |
| 2021/04/07 | 1,750 | 1,786 | 1,748 | 1,776 | 805,500 |
| 2021/04/06 | 1,784 | 1,798 | 1,735 | 1,748 | 981,900 |
| 2021/04/05 | 1,727 | 1,768 | 1,703 | 1,765 | 1,249,000 |
| 2021/04/02 | 1,665 | 1,698 | 1,662 | 1,698 | 1,108,900 |
| 2021/04/01 | 1,659 | 1,689 | 1,623 | 1,669 | 1,421,200 |
| 2021/03/31 | 1,699 | 1,746 | 1,653 | 1,672 | 4,051,800 |
| 2021/03/30 | 1,653 | 1,700 | 1,581 | 1,599 | 1,799,200 |
| 2021/03/29 | 1,590 | 1,661 | 1,581 | 1,651 | 2,196,300 |
| 2021/03/26 | 1,535 | 1,555 | 1,523 | 1,552 | 482,100 |
| 2021/03/25 | 1,470 | 1,519 | 1,470 | 1,518 | 284,400 |
| 2021/03/24 | 1,507 | 1,520 | 1,466 | 1,482 | 404,200 |
| 2021/03/23 | 1,500 | 1,568 | 1,497 | 1,511 | 948,600 |
| 2021/03/22 | 1,529 | 1,533 | 1,516 | 1,519 | 365,100 |
| 2021/03/19 | 1,494 | 1,527 | 1,481 | 1,520 | 380,600 |
| 2021/03/18 | 1,509 | 1,523 | 1,492 | 1,500 | 584,500 |
| 2021/03/17 | 1,521 | 1,535 | 1,506 | 1,532 | 371,400 |
| 2021/03/16 | 1,485 | 1,528 | 1,480 | 1,525 | 716,800 |
| 2021/03/15 | 1,455 | 1,485 | 1,454 | 1,485 | 418,100 |
| 2021/03/12 | 1,436 | 1,456 | 1,420 | 1,455 | 407,500 |
| 2021/03/11 | 1,435 | 1,446 | 1,418 | 1,444 | 322,600 |
| 2021/03/10 | 1,453 | 1,462 | 1,430 | 1,437 | 375,100 |
| 2021/03/09 | 1,419 | 1,457 | 1,403 | 1,454 | 667,900 |
| 2021/03/08 | 1,429 | 1,432 | 1,404 | 1,405 | 294,200 |
| 2021/03/05 | 1,416 | 1,426 | 1,391 | 1,426 | 361,600 |
| 2021/03/04 | 1,424 | 1,426 | 1,404 | 1,416 | 383,100 |
| 2021/03/03 | 1,425 | 1,443 | 1,419 | 1,439 | 425,300 |
| 2021/03/02 | 1,436 | 1,449 | 1,414 | 1,418 | 350,300 |
| 2021/03/01 | 1,405 | 1,429 | 1,402 | 1,420 | 381,200 |
| 2021/02/26 | 1,399 | 1,425 | 1,392 | 1,405 | 738,500 |
| 2021/02/25 | 1,444 | 1,446 | 1,420 | 1,422 | 695,800 |
| 2021/02/24 | 1,510 | 1,512 | 1,430 | 1,430 | 1,806,500 |
| 2021/02/22 | 1,559 | 1,588 | 1,531 | 1,542 | 1,316,100 |
| 2021/02/19 | 1,500 | 1,539 | 1,491 | 1,537 | 732,300 |
| 2021/02/18 | 1,492 | 1,517 | 1,473 | 1,515 | 1,744,400 |
| 2021/02/17 | 1,497 | 1,511 | 1,484 | 1,500 | 1,589,000 |
| 2021/02/16 | 1,500 | 1,518 | 1,491 | 1,497 | 701,900 |
| 2021/02/15 | 1,534 | 1,534 | 1,497 | 1,505 | 891,100 |
| 2021/02/12 | 1,540 | 1,541 | 1,513 | 1,530 | 891,900 |
| 2021/02/10 | 1,540 | 1,545 | 1,518 | 1,532 | 568,000 |
| 2021/02/09 | 1,523 | 1,549 | 1,516 | 1,544 | 867,200 |
| 2021/02/08 | 1,510 | 1,528 | 1,499 | 1,517 | 1,114,700 |
| 2021/02/05 | 1,490 | 1,505 | 1,475 | 1,504 | 910,700 |
| 2021/02/04 | 1,474 | 1,490 | 1,467 | 1,474 | 601,600 |
| 2021/02/03 | 1,444 | 1,470 | 1,440 | 1,467 | 737,500 |
| 2021/02/02 | 1,421 | 1,436 | 1,411 | 1,433 | 480,200 |
| 2021/02/01 | 1,400 | 1,442 | 1,400 | 1,433 | 687,700 |
| 2021/01/29 | 1,427 | 1,439 | 1,391 | 1,407 | 1,525,100 |
| 2021/01/28 | 1,419 | 1,423 | 1,404 | 1,413 | 651,500 |
| 2021/01/27 | 1,427 | 1,445 | 1,420 | 1,431 | 564,200 |
| 2021/01/26 | 1,413 | 1,429 | 1,397 | 1,419 | 814,100 |
| 2021/01/25 | 1,401 | 1,430 | 1,395 | 1,409 | 1,720,700 |
| 2021/01/22 | 1,471 | 1,482 | 1,448 | 1,458 | 1,222,600 |
| 2021/01/21 | 1,492 | 1,495 | 1,464 | 1,471 | 927,800 |
| 2021/01/20 | 1,500 | 1,507 | 1,484 | 1,498 | 407,200 |
| 2021/01/19 | 1,530 | 1,530 | 1,491 | 1,491 | 548,100 |
| 2021/01/18 | 1,499 | 1,527 | 1,489 | 1,523 | 556,300 |
| 2021/01/15 | 1,530 | 1,532 | 1,494 | 1,517 | 733,000 |
| 2021/01/14 | 1,552 | 1,559 | 1,522 | 1,532 | 606,500 |
| 2021/01/13 | 1,576 | 1,579 | 1,543 | 1,544 | 647,500 |
| 2021/01/12 | 1,552 | 1,577 | 1,525 | 1,575 | 899,600 |
| 2021/01/08 | 1,542 | 1,561 | 1,529 | 1,549 | 1,045,600 |
| 2021/01/07 | 1,496 | 1,544 | 1,485 | 1,542 | 1,364,700 |
| 2021/01/06 | 1,480 | 1,505 | 1,463 | 1,482 | 724,800 |
| 2021/01/05 | 1,455 | 1,480 | 1,446 | 1,479 | 609,900 |
| 2021/01/04 | 1,481 | 1,485 | 1,447 | 1,470 | 893,000 |