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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,516 | 1,557 | 1,515 | 1,550 | 509,400 |
| 2022/12/29 | 1,531 | 1,538 | 1,512 | 1,524 | 331,000 |
| 2022/12/28 | 1,530 | 1,546 | 1,521 | 1,530 | 290,400 |
| 2022/12/27 | 1,520 | 1,530 | 1,506 | 1,525 | 339,500 |
| 2022/12/26 | 1,507 | 1,520 | 1,502 | 1,518 | 280,500 |
| 2022/12/23 | 1,504 | 1,509 | 1,492 | 1,502 | 359,800 |
| 2022/12/22 | 1,478 | 1,504 | 1,472 | 1,504 | 497,900 |
| 2022/12/21 | 1,444 | 1,502 | 1,444 | 1,478 | 1,065,300 |
| 2022/12/20 | 1,430 | 1,443 | 1,416 | 1,434 | 684,900 |
| 2022/12/19 | 1,370 | 1,466 | 1,363 | 1,436 | 2,291,100 |
| 2022/12/16 | 1,363 | 1,364 | 1,345 | 1,354 | 479,800 |
| 2022/12/15 | 1,370 | 1,373 | 1,363 | 1,366 | 197,500 |
| 2022/12/14 | 1,377 | 1,377 | 1,365 | 1,372 | 160,100 |
| 2022/12/13 | 1,368 | 1,374 | 1,365 | 1,369 | 187,800 |
| 2022/12/12 | 1,361 | 1,369 | 1,353 | 1,369 | 256,900 |
| 2022/12/09 | 1,365 | 1,382 | 1,362 | 1,376 | 173,400 |
| 2022/12/08 | 1,369 | 1,373 | 1,359 | 1,369 | 179,900 |
| 2022/12/07 | 1,359 | 1,378 | 1,358 | 1,368 | 137,900 |
| 2022/12/06 | 1,360 | 1,370 | 1,354 | 1,368 | 149,000 |
| 2022/12/05 | 1,377 | 1,378 | 1,353 | 1,360 | 232,800 |
| 2022/12/02 | 1,373 | 1,381 | 1,357 | 1,371 | 281,100 |
| 2022/12/01 | 1,393 | 1,393 | 1,376 | 1,382 | 282,300 |
| 2022/11/30 | 1,409 | 1,409 | 1,393 | 1,395 | 185,200 |
| 2022/11/29 | 1,405 | 1,422 | 1,395 | 1,410 | 267,900 |
| 2022/11/28 | 1,412 | 1,412 | 1,397 | 1,410 | 230,600 |
| 2022/11/25 | 1,408 | 1,412 | 1,400 | 1,408 | 210,700 |
| 2022/11/24 | 1,395 | 1,404 | 1,391 | 1,402 | 252,200 |
| 2022/11/22 | 1,365 | 1,394 | 1,363 | 1,386 | 395,500 |
| 2022/11/21 | 1,379 | 1,388 | 1,374 | 1,378 | 241,500 |
| 2022/11/18 | 1,385 | 1,388 | 1,379 | 1,380 | 147,200 |
| 2022/11/17 | 1,387 | 1,387 | 1,372 | 1,380 | 190,800 |
| 2022/11/16 | 1,379 | 1,391 | 1,369 | 1,387 | 231,600 |
| 2022/11/15 | 1,365 | 1,375 | 1,359 | 1,374 | 171,100 |
| 2022/11/14 | 1,372 | 1,378 | 1,358 | 1,371 | 249,500 |
| 2022/11/11 | 1,372 | 1,380 | 1,363 | 1,372 | 388,200 |
| 2022/11/10 | 1,346 | 1,353 | 1,333 | 1,344 | 372,200 |
| 2022/11/09 | 1,377 | 1,381 | 1,366 | 1,372 | 162,600 |
| 2022/11/08 | 1,368 | 1,376 | 1,364 | 1,367 | 216,700 |
| 2022/11/07 | 1,360 | 1,367 | 1,352 | 1,365 | 184,100 |
| 2022/11/04 | 1,360 | 1,362 | 1,352 | 1,360 | 244,400 |
| 2022/11/02 | 1,372 | 1,372 | 1,356 | 1,365 | 263,900 |
| 2022/11/01 | 1,368 | 1,376 | 1,360 | 1,369 | 247,100 |
| 2022/10/31 | 1,347 | 1,365 | 1,343 | 1,365 | 361,300 |
| 2022/10/28 | 1,358 | 1,363 | 1,346 | 1,346 | 630,800 |
| 2022/10/27 | 1,357 | 1,369 | 1,356 | 1,368 | 355,900 |
| 2022/10/26 | 1,372 | 1,372 | 1,353 | 1,354 | 472,200 |
| 2022/10/25 | 1,365 | 1,374 | 1,346 | 1,358 | 576,300 |
| 2022/10/24 | 1,424 | 1,424 | 1,350 | 1,360 | 1,689,600 |
| 2022/10/21 | 1,380 | 1,429 | 1,379 | 1,427 | 872,200 |
| 2022/10/20 | 1,340 | 1,376 | 1,337 | 1,375 | 529,700 |
| 2022/10/19 | 1,354 | 1,359 | 1,343 | 1,347 | 313,000 |
| 2022/10/18 | 1,358 | 1,364 | 1,342 | 1,356 | 313,000 |
| 2022/10/17 | 1,336 | 1,342 | 1,331 | 1,335 | 253,500 |
| 2022/10/14 | 1,321 | 1,342 | 1,320 | 1,328 | 414,700 |
| 2022/10/13 | 1,305 | 1,316 | 1,299 | 1,314 | 420,500 |
| 2022/10/12 | 1,325 | 1,330 | 1,308 | 1,308 | 421,700 |
| 2022/10/11 | 1,330 | 1,344 | 1,312 | 1,317 | 704,200 |
| 2022/10/07 | 1,344 | 1,362 | 1,340 | 1,354 | 391,400 |
| 2022/10/06 | 1,340 | 1,364 | 1,329 | 1,354 | 651,200 |
| 2022/10/05 | 1,347 | 1,363 | 1,327 | 1,327 | 752,200 |
| 2022/10/04 | 1,351 | 1,359 | 1,324 | 1,329 | 986,100 |
| 2022/10/03 | 1,335 | 1,337 | 1,296 | 1,331 | 781,600 |
| 2022/09/30 | 1,349 | 1,377 | 1,336 | 1,344 | 1,083,500 |
| 2022/09/29 | 1,351 | 1,371 | 1,302 | 1,334 | 2,739,100 |
| 2022/09/28 | 1,483 | 1,487 | 1,421 | 1,450 | 689,700 |
| 2022/09/27 | 1,478 | 1,494 | 1,470 | 1,483 | 387,000 |
| 2022/09/26 | 1,474 | 1,487 | 1,459 | 1,482 | 558,000 |
| 2022/09/22 | 1,450 | 1,483 | 1,446 | 1,477 | 527,100 |
| 2022/09/21 | 1,526 | 1,530 | 1,456 | 1,470 | 532,200 |
| 2022/09/20 | 1,515 | 1,520 | 1,507 | 1,519 | 244,900 |
| 2022/09/16 | 1,515 | 1,518 | 1,506 | 1,518 | 178,300 |
| 2022/09/15 | 1,550 | 1,550 | 1,516 | 1,524 | 160,700 |
| 2022/09/14 | 1,550 | 1,555 | 1,534 | 1,536 | 189,200 |
| 2022/09/13 | 1,565 | 1,578 | 1,560 | 1,576 | 164,400 |
| 2022/09/12 | 1,573 | 1,573 | 1,558 | 1,565 | 114,600 |
| 2022/09/09 | 1,564 | 1,573 | 1,555 | 1,559 | 184,800 |
| 2022/09/08 | 1,568 | 1,573 | 1,554 | 1,565 | 162,900 |
| 2022/09/07 | 1,554 | 1,559 | 1,531 | 1,541 | 160,700 |
| 2022/09/06 | 1,575 | 1,584 | 1,546 | 1,563 | 242,500 |
| 2022/09/05 | 1,577 | 1,599 | 1,570 | 1,585 | 120,800 |
| 2022/09/02 | 1,598 | 1,608 | 1,567 | 1,581 | 238,800 |
| 2022/09/01 | 1,620 | 1,627 | 1,587 | 1,587 | 275,500 |
| 2022/08/31 | 1,645 | 1,645 | 1,621 | 1,635 | 207,200 |
| 2022/08/30 | 1,634 | 1,647 | 1,623 | 1,639 | 154,200 |
| 2022/08/29 | 1,616 | 1,633 | 1,615 | 1,627 | 220,000 |
| 2022/08/26 | 1,662 | 1,662 | 1,627 | 1,635 | 332,300 |
| 2022/08/25 | 1,650 | 1,667 | 1,648 | 1,652 | 225,400 |
| 2022/08/24 | 1,651 | 1,663 | 1,640 | 1,658 | 262,200 |
| 2022/08/23 | 1,636 | 1,667 | 1,631 | 1,639 | 468,600 |
| 2022/08/22 | 1,624 | 1,668 | 1,614 | 1,665 | 386,000 |
| 2022/08/19 | 1,648 | 1,674 | 1,634 | 1,643 | 485,800 |
| 2022/08/18 | 1,709 | 1,710 | 1,641 | 1,646 | 2,048,700 |
| 2022/08/17 | 1,710 | 1,739 | 1,709 | 1,731 | 1,470,500 |
| 2022/08/16 | 1,707 | 1,716 | 1,701 | 1,705 | 393,700 |
| 2022/08/15 | 1,692 | 1,706 | 1,692 | 1,696 | 415,700 |
| 2022/08/12 | 1,705 | 1,707 | 1,685 | 1,690 | 474,900 |
| 2022/08/10 | 1,698 | 1,699 | 1,669 | 1,682 | 575,700 |
| 2022/08/09 | 1,704 | 1,723 | 1,696 | 1,697 | 452,900 |
| 2022/08/08 | 1,675 | 1,701 | 1,674 | 1,694 | 567,000 |
| 2022/08/05 | 1,661 | 1,676 | 1,659 | 1,669 | 235,600 |
| 2022/08/04 | 1,672 | 1,676 | 1,656 | 1,656 | 361,200 |
| 2022/08/03 | 1,661 | 1,669 | 1,655 | 1,664 | 299,600 |
| 2022/08/02 | 1,642 | 1,676 | 1,637 | 1,674 | 405,900 |
| 2022/08/01 | 1,640 | 1,648 | 1,634 | 1,636 | 376,000 |
| 2022/07/29 | 1,645 | 1,652 | 1,632 | 1,640 | 371,400 |
| 2022/07/28 | 1,648 | 1,650 | 1,626 | 1,634 | 312,500 |
| 2022/07/27 | 1,682 | 1,682 | 1,631 | 1,633 | 513,800 |
| 2022/07/26 | 1,661 | 1,686 | 1,641 | 1,681 | 527,300 |
| 2022/07/25 | 1,697 | 1,722 | 1,677 | 1,678 | 396,400 |
| 2022/07/22 | 1,695 | 1,718 | 1,673 | 1,688 | 1,135,200 |
| 2022/07/21 | 1,623 | 1,714 | 1,623 | 1,700 | 1,180,000 |
| 2022/07/20 | 1,594 | 1,637 | 1,590 | 1,623 | 574,100 |
| 2022/07/19 | 1,570 | 1,592 | 1,553 | 1,592 | 332,900 |
| 2022/07/15 | 1,599 | 1,599 | 1,572 | 1,572 | 1,212,400 |
| 2022/07/14 | 1,549 | 1,574 | 1,549 | 1,569 | 305,700 |
| 2022/07/13 | 1,515 | 1,545 | 1,515 | 1,543 | 273,000 |
| 2022/07/12 | 1,517 | 1,517 | 1,499 | 1,508 | 214,100 |
| 2022/07/11 | 1,504 | 1,519 | 1,496 | 1,512 | 236,100 |
| 2022/07/08 | 1,490 | 1,507 | 1,486 | 1,498 | 645,300 |
| 2022/07/07 | 1,477 | 1,483 | 1,451 | 1,479 | 293,100 |
| 2022/07/06 | 1,457 | 1,484 | 1,454 | 1,484 | 394,200 |
| 2022/07/05 | 1,437 | 1,457 | 1,429 | 1,451 | 261,400 |
| 2022/07/04 | 1,427 | 1,438 | 1,415 | 1,422 | 201,400 |
| 2022/07/01 | 1,442 | 1,442 | 1,416 | 1,432 | 365,500 |
| 2022/06/30 | 1,462 | 1,466 | 1,429 | 1,429 | 346,100 |
| 2022/06/29 | 1,449 | 1,465 | 1,436 | 1,463 | 323,700 |
| 2022/06/28 | 1,443 | 1,471 | 1,438 | 1,463 | 355,900 |
| 2022/06/27 | 1,434 | 1,451 | 1,431 | 1,437 | 338,600 |
| 2022/06/24 | 1,409 | 1,429 | 1,405 | 1,428 | 343,000 |
| 2022/06/23 | 1,371 | 1,412 | 1,370 | 1,402 | 436,200 |
| 2022/06/22 | 1,385 | 1,386 | 1,354 | 1,366 | 730,600 |
| 2022/06/21 | 1,397 | 1,410 | 1,353 | 1,392 | 622,200 |
| 2022/06/20 | 1,430 | 1,434 | 1,382 | 1,382 | 455,500 |
| 2022/06/17 | 1,380 | 1,429 | 1,360 | 1,428 | 860,600 |
| 2022/06/16 | 1,434 | 1,434 | 1,391 | 1,401 | 734,700 |
| 2022/06/15 | 1,450 | 1,457 | 1,412 | 1,418 | 354,100 |
| 2022/06/14 | 1,429 | 1,450 | 1,426 | 1,449 | 191,200 |
| 2022/06/13 | 1,444 | 1,446 | 1,426 | 1,437 | 319,000 |
| 2022/06/10 | 1,490 | 1,490 | 1,461 | 1,461 | 272,600 |
| 2022/06/09 | 1,453 | 1,502 | 1,450 | 1,493 | 504,400 |
| 2022/06/08 | 1,480 | 1,485 | 1,452 | 1,456 | 505,900 |
| 2022/06/07 | 1,484 | 1,490 | 1,477 | 1,477 | 192,000 |
| 2022/06/06 | 1,484 | 1,491 | 1,476 | 1,484 | 226,100 |
| 2022/06/03 | 1,515 | 1,515 | 1,483 | 1,484 | 214,400 |
| 2022/06/02 | 1,474 | 1,502 | 1,466 | 1,502 | 295,200 |
| 2022/06/01 | 1,468 | 1,482 | 1,468 | 1,477 | 192,600 |
| 2022/05/31 | 1,477 | 1,480 | 1,463 | 1,467 | 232,100 |
| 2022/05/30 | 1,461 | 1,479 | 1,455 | 1,471 | 350,200 |
| 2022/05/27 | 1,465 | 1,466 | 1,441 | 1,450 | 229,800 |
| 2022/05/26 | 1,449 | 1,464 | 1,440 | 1,446 | 201,600 |
| 2022/05/25 | 1,462 | 1,463 | 1,438 | 1,449 | 326,100 |
| 2022/05/24 | 1,515 | 1,523 | 1,467 | 1,470 | 791,600 |
| 2022/05/23 | 1,558 | 1,604 | 1,556 | 1,559 | 352,600 |
| 2022/05/20 | 1,524 | 1,579 | 1,522 | 1,559 | 298,200 |
| 2022/05/19 | 1,494 | 1,523 | 1,489 | 1,519 | 211,400 |
| 2022/05/18 | 1,531 | 1,535 | 1,511 | 1,518 | 177,000 |
| 2022/05/17 | 1,545 | 1,545 | 1,522 | 1,534 | 127,900 |
| 2022/05/16 | 1,571 | 1,571 | 1,533 | 1,538 | 145,500 |
| 2022/05/13 | 1,502 | 1,562 | 1,500 | 1,557 | 202,000 |
| 2022/05/12 | 1,520 | 1,538 | 1,503 | 1,503 | 171,800 |
| 2022/05/11 | 1,536 | 1,551 | 1,531 | 1,539 | 159,100 |
| 2022/05/10 | 1,529 | 1,564 | 1,517 | 1,553 | 194,300 |
| 2022/05/09 | 1,570 | 1,585 | 1,531 | 1,531 | 198,700 |
| 2022/05/06 | 1,577 | 1,577 | 1,552 | 1,577 | 185,800 |
| 2022/05/02 | 1,600 | 1,612 | 1,580 | 1,580 | 305,000 |
| 2022/04/28 | 1,577 | 1,594 | 1,570 | 1,592 | 218,800 |
| 2022/04/27 | 1,568 | 1,592 | 1,562 | 1,592 | 286,400 |
| 2022/04/26 | 1,579 | 1,604 | 1,574 | 1,589 | 432,000 |
| 2022/04/25 | 1,533 | 1,595 | 1,532 | 1,576 | 501,700 |
| 2022/04/22 | 1,535 | 1,564 | 1,515 | 1,555 | 858,500 |
| 2022/04/21 | 1,463 | 1,484 | 1,463 | 1,477 | 175,800 |
| 2022/04/20 | 1,495 | 1,507 | 1,462 | 1,463 | 253,200 |
| 2022/04/19 | 1,533 | 1,536 | 1,483 | 1,489 | 369,500 |
| 2022/04/18 | 1,517 | 1,529 | 1,501 | 1,529 | 177,400 |
| 2022/04/15 | 1,513 | 1,535 | 1,503 | 1,522 | 210,600 |
| 2022/04/14 | 1,542 | 1,550 | 1,528 | 1,528 | 210,300 |
| 2022/04/13 | 1,560 | 1,564 | 1,526 | 1,553 | 217,900 |
| 2022/04/12 | 1,589 | 1,608 | 1,552 | 1,553 | 256,600 |
| 2022/04/11 | 1,634 | 1,640 | 1,569 | 1,589 | 518,600 |
| 2022/04/08 | 1,614 | 1,649 | 1,592 | 1,633 | 591,300 |
| 2022/04/07 | 1,602 | 1,623 | 1,584 | 1,584 | 578,800 |
| 2022/04/06 | 1,596 | 1,610 | 1,570 | 1,597 | 407,200 |
| 2022/04/05 | 1,555 | 1,607 | 1,542 | 1,603 | 766,800 |
| 2022/04/04 | 1,541 | 1,570 | 1,520 | 1,551 | 380,900 |
| 2022/04/01 | 1,565 | 1,591 | 1,506 | 1,545 | 823,000 |
| 2022/03/31 | 1,500 | 1,589 | 1,486 | 1,578 | 2,061,400 |
| 2022/03/30 | 1,470 | 1,485 | 1,448 | 1,484 | 450,800 |
| 2022/03/29 | 1,450 | 1,463 | 1,443 | 1,462 | 315,600 |
| 2022/03/28 | 1,433 | 1,449 | 1,429 | 1,438 | 238,700 |
| 2022/03/25 | 1,435 | 1,439 | 1,412 | 1,427 | 207,300 |
| 2022/03/24 | 1,416 | 1,436 | 1,404 | 1,426 | 233,600 |
| 2022/03/23 | 1,413 | 1,436 | 1,399 | 1,427 | 426,500 |
| 2022/03/22 | 1,418 | 1,422 | 1,381 | 1,385 | 314,000 |
| 2022/03/18 | 1,419 | 1,431 | 1,401 | 1,416 | 341,800 |
| 2022/03/17 | 1,451 | 1,459 | 1,418 | 1,432 | 222,200 |
| 2022/03/16 | 1,454 | 1,454 | 1,418 | 1,430 | 216,800 |
| 2022/03/15 | 1,432 | 1,463 | 1,432 | 1,442 | 280,000 |
| 2022/03/14 | 1,430 | 1,445 | 1,412 | 1,435 | 243,900 |
| 2022/03/11 | 1,411 | 1,430 | 1,408 | 1,419 | 153,600 |
| 2022/03/10 | 1,400 | 1,425 | 1,393 | 1,424 | 186,400 |
| 2022/03/09 | 1,373 | 1,394 | 1,360 | 1,377 | 183,100 |
| 2022/03/08 | 1,400 | 1,403 | 1,351 | 1,357 | 340,000 |
| 2022/03/07 | 1,422 | 1,431 | 1,399 | 1,426 | 199,000 |
| 2022/03/04 | 1,450 | 1,459 | 1,430 | 1,430 | 267,800 |
| 2022/03/03 | 1,425 | 1,453 | 1,423 | 1,451 | 254,100 |
| 2022/03/02 | 1,423 | 1,457 | 1,411 | 1,411 | 284,200 |
| 2022/03/01 | 1,434 | 1,442 | 1,420 | 1,422 | 239,100 |
| 2022/02/28 | 1,412 | 1,427 | 1,393 | 1,426 | 276,800 |
| 2022/02/25 | 1,380 | 1,422 | 1,372 | 1,418 | 519,800 |
| 2022/02/24 | 1,327 | 1,370 | 1,320 | 1,366 | 454,800 |
| 2022/02/22 | 1,350 | 1,358 | 1,340 | 1,344 | 283,600 |
| 2022/02/21 | 1,358 | 1,381 | 1,351 | 1,356 | 494,600 |
| 2022/02/18 | 1,360 | 1,397 | 1,358 | 1,393 | 405,800 |
| 2022/02/17 | 1,414 | 1,414 | 1,376 | 1,376 | 1,213,800 |
| 2022/02/16 | 1,427 | 1,443 | 1,425 | 1,433 | 1,693,900 |
| 2022/02/15 | 1,440 | 1,446 | 1,423 | 1,427 | 502,000 |
| 2022/02/14 | 1,448 | 1,467 | 1,440 | 1,453 | 491,100 |
| 2022/02/10 | 1,477 | 1,486 | 1,462 | 1,478 | 352,000 |
| 2022/02/09 | 1,494 | 1,494 | 1,470 | 1,472 | 330,600 |
| 2022/02/08 | 1,499 | 1,507 | 1,481 | 1,483 | 245,200 |
| 2022/02/07 | 1,482 | 1,499 | 1,479 | 1,491 | 273,100 |
| 2022/02/04 | 1,509 | 1,509 | 1,483 | 1,492 | 367,300 |
| 2022/02/03 | 1,484 | 1,509 | 1,476 | 1,504 | 420,900 |
| 2022/02/02 | 1,488 | 1,503 | 1,485 | 1,500 | 478,500 |
| 2022/02/01 | 1,462 | 1,489 | 1,455 | 1,486 | 403,000 |
| 2022/01/31 | 1,463 | 1,468 | 1,452 | 1,457 | 327,500 |
| 2022/01/28 | 1,427 | 1,458 | 1,424 | 1,457 | 807,200 |
| 2022/01/27 | 1,426 | 1,436 | 1,392 | 1,397 | 450,600 |
| 2022/01/26 | 1,413 | 1,436 | 1,409 | 1,432 | 361,900 |
| 2022/01/25 | 1,400 | 1,412 | 1,376 | 1,407 | 447,600 |
| 2022/01/24 | 1,370 | 1,414 | 1,368 | 1,408 | 450,800 |
| 2022/01/21 | 1,366 | 1,383 | 1,344 | 1,383 | 1,449,200 |
| 2022/01/20 | 1,350 | 1,382 | 1,345 | 1,378 | 324,100 |
| 2022/01/19 | 1,347 | 1,358 | 1,341 | 1,346 | 275,500 |
| 2022/01/18 | 1,351 | 1,368 | 1,346 | 1,353 | 260,100 |
| 2022/01/17 | 1,338 | 1,356 | 1,331 | 1,347 | 346,600 |
| 2022/01/14 | 1,370 | 1,371 | 1,338 | 1,341 | 742,000 |
| 2022/01/13 | 1,393 | 1,393 | 1,372 | 1,373 | 262,400 |
| 2022/01/12 | 1,376 | 1,403 | 1,376 | 1,395 | 358,900 |
| 2022/01/11 | 1,354 | 1,365 | 1,341 | 1,364 | 294,100 |
| 2022/01/07 | 1,373 | 1,382 | 1,351 | 1,362 | 385,900 |
| 2022/01/06 | 1,382 | 1,399 | 1,371 | 1,373 | 295,600 |
| 2022/01/05 | 1,414 | 1,417 | 1,381 | 1,397 | 445,700 |
| 2022/01/04 | 1,410 | 1,417 | 1,394 | 1,408 | 412,700 |