西松建設(1820)の株価時系列情報
西松建設(1820)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 275 | 284 | 273 | 280 | 211,000 |
| 1983/12/27 | 273 | 274 | 272 | 272 | 122,000 |
| 1983/12/26 | 271 | 274 | 271 | 271 | 137,000 |
| 1983/12/24 | 271 | 275 | 270 | 270 | 74,000 |
| 1983/12/23 | 273 | 273 | 271 | 271 | 74,000 |
| 1983/12/22 | 274 | 274 | 267 | 273 | 119,000 |
| 1983/12/21 | 267 | 275 | 267 | 275 | 130,000 |
| 1983/12/20 | 267 | 270 | 266 | 267 | 88,000 |
| 1983/12/19 | 266 | 267 | 265 | 266 | 89,000 |
| 1983/12/17 | 266 | 266 | 266 | 266 | 47,000 |
| 1983/12/16 | 267 | 267 | 265 | 265 | 252,000 |
| 1983/12/15 | 268 | 270 | 267 | 267 | 87,000 |
| 1983/12/14 | 270 | 272 | 268 | 268 | 57,000 |
| 1983/12/13 | 270 | 270 | 270 | 270 | 98,000 |
| 1983/12/12 | 274 | 274 | 270 | 270 | 203,000 |
| 1983/12/09 | 270 | 274 | 270 | 274 | 64,000 |
| 1983/12/08 | 271 | 271 | 270 | 270 | 66,000 |
| 1983/12/07 | 272 | 275 | 271 | 271 | 39,000 |
| 1983/12/06 | 272 | 273 | 272 | 272 | 41,000 |
| 1983/12/05 | 272 | 275 | 271 | 271 | 52,000 |
| 1983/12/03 | 275 | 275 | 270 | 270 | 137,000 |
| 1983/12/02 | 275 | 276 | 275 | 275 | 62,000 |
| 1983/12/01 | 278 | 278 | 275 | 275 | 45,000 |
| 1983/11/30 | 279 | 279 | 275 | 275 | 358,000 |
| 1983/11/29 | 279 | 280 | 278 | 280 | 54,000 |
| 1983/11/28 | 280 | 280 | 280 | 280 | 83,000 |
| 1983/11/26 | 280 | 280 | 280 | 280 | 74,000 |
| 1983/11/25 | 279 | 280 | 279 | 280 | 53,000 |
| 1983/11/24 | 280 | 280 | 280 | 280 | 91,000 |
| 1983/11/22 | 280 | 280 | 280 | 280 | 163,000 |
| 1983/11/21 | 280 | 280 | 279 | 280 | 238,000 |
| 1983/11/19 | 280 | 283 | 280 | 282 | 181,000 |
| 1983/11/18 | 276 | 276 | 275 | 275 | 90,000 |
| 1983/11/17 | 277 | 277 | 276 | 276 | 33,000 |
| 1983/11/16 | 276 | 280 | 276 | 280 | 45,000 |
| 1983/11/15 | 280 | 280 | 275 | 276 | 120,000 |
| 1983/11/14 | 276 | 278 | 275 | 275 | 98,000 |
| 1983/11/11 | 278 | 278 | 276 | 276 | 78,000 |
| 1983/11/10 | 282 | 282 | 278 | 278 | 197,000 |
| 1983/11/09 | 279 | 285 | 279 | 280 | 52,000 |
| 1983/11/08 | 281 | 285 | 280 | 280 | 68,000 |
| 1983/11/07 | 278 | 280 | 278 | 279 | 45,000 |
| 1983/11/05 | 279 | 279 | 278 | 278 | 26,000 |
| 1983/11/04 | 278 | 280 | 278 | 279 | 46,000 |
| 1983/11/01 | 280 | 281 | 278 | 278 | 51,000 |
| 1983/10/31 | 278 | 280 | 278 | 278 | 38,000 |
| 1983/10/29 | 281 | 281 | 276 | 276 | 38,000 |
| 1983/10/28 | 281 | 282 | 275 | 281 | 146,000 |
| 1983/10/27 | 284 | 284 | 280 | 280 | 108,000 |
| 1983/10/26 | 282 | 284 | 282 | 282 | 68,000 |
| 1983/10/25 | 280 | 284 | 280 | 281 | 64,000 |
| 1983/10/24 | 281 | 285 | 280 | 282 | 58,000 |
| 1983/10/22 | 282 | 285 | 281 | 283 | 98,000 |
| 1983/10/21 | 291 | 292 | 285 | 285 | 275,000 |
| 1983/10/20 | 295 | 297 | 292 | 292 | 204,000 |
| 1983/10/19 | 298 | 298 | 290 | 294 | 244,000 |
| 1983/10/18 | 302 | 302 | 287 | 296 | 1,386,000 |
| 1983/10/17 | 300 | 304 | 298 | 304 | 1,411,000 |
| 1983/10/15 | 295 | 297 | 293 | 297 | 440,000 |
| 1983/10/14 | 291 | 295 | 286 | 288 | 461,000 |
| 1983/10/13 | 290 | 298 | 288 | 288 | 505,000 |
| 1983/10/12 | 280 | 286 | 280 | 286 | 89,000 |
| 1983/10/11 | 280 | 280 | 280 | 280 | 85,000 |
| 1983/10/07 | 284 | 286 | 280 | 285 | 108,000 |
| 1983/10/06 | 276 | 280 | 276 | 277 | 176,000 |
| 1983/10/05 | 276 | 280 | 276 | 277 | 90,000 |
| 1983/10/04 | 285 | 288 | 276 | 276 | 105,000 |
| 1983/10/03 | 275 | 290 | 272 | 286 | 192,000 |
| 1983/10/01 | 273 | 275 | 273 | 275 | 153,000 |
| 1983/09/30 | 273 | 279 | 272 | 275 | 152,000 |
| 1983/09/29 | 272 | 275 | 272 | 275 | 101,000 |
| 1983/09/28 | 273 | 274 | 272 | 272 | 133,000 |
| 1983/09/27 | 272 | 275 | 272 | 272 | 67,000 |
| 1983/09/26 | 273 | 275 | 273 | 275 | 68,000 |
| 1983/09/24 | 273 | 275 | 271 | 271 | 70,000 |
| 1983/09/22 | 272 | 275 | 271 | 271 | 120,000 |
| 1983/09/21 | 271 | 280 | 271 | 275 | 62,000 |
| 1983/09/20 | 270 | 270 | 268 | 270 | 200,000 |
| 1983/09/19 | 276 | 276 | 269 | 269 | 125,000 |
| 1983/09/17 | 276 | 276 | 274 | 276 | 164,000 |
| 1983/09/16 | 280 | 280 | 275 | 276 | 102,000 |
| 1983/09/14 | 281 | 283 | 274 | 274 | 176,000 |
| 1983/09/13 | 285 | 285 | 281 | 281 | 65,000 |
| 1983/09/12 | 290 | 290 | 281 | 282 | 507,000 |
| 1983/09/09 | 290 | 295 | 285 | 285 | 152,000 |
| 1983/09/08 | 304 | 304 | 285 | 285 | 860,000 |
| 1983/09/07 | 293 | 300 | 290 | 300 | 1,322,000 |
| 1983/09/06 | 284 | 295 | 283 | 285 | 325,000 |
| 1983/09/05 | 280 | 282 | 280 | 282 | 130,000 |
| 1983/09/03 | 280 | 281 | 280 | 280 | 197,000 |
| 1983/09/02 | 289 | 290 | 280 | 281 | 266,000 |
| 1983/09/01 | 287 | 290 | 286 | 290 | 445,000 |
| 1983/08/31 | 293 | 297 | 291 | 292 | 697,000 |
| 1983/08/30 | 280 | 294 | 278 | 291 | 633,000 |
| 1983/08/29 | 278 | 280 | 275 | 280 | 58,000 |
| 1983/08/27 | 286 | 286 | 275 | 275 | 194,000 |
| 1983/08/26 | 271 | 284 | 270 | 284 | 343,000 |
| 1983/08/25 | 271 | 272 | 270 | 272 | 87,000 |
| 1983/08/24 | 268 | 270 | 268 | 269 | 62,000 |
| 1983/08/23 | 268 | 270 | 267 | 268 | 76,000 |
| 1983/08/22 | 268 | 270 | 265 | 270 | 43,000 |
| 1983/08/20 | 267 | 270 | 265 | 270 | 75,000 |
| 1983/08/19 | 267 | 267 | 265 | 267 | 255,000 |
| 1983/08/18 | 269 | 270 | 267 | 267 | 40,000 |
| 1983/08/17 | 268 | 269 | 267 | 269 | 103,000 |
| 1983/08/16 | 268 | 270 | 267 | 267 | 69,000 |
| 1983/08/15 | 267 | 270 | 267 | 267 | 55,000 |
| 1983/08/12 | 267 | 268 | 267 | 268 | 31,000 |
| 1983/08/11 | 268 | 268 | 266 | 267 | 127,000 |
| 1983/08/10 | 268 | 269 | 267 | 268 | 81,000 |
| 1983/08/09 | 269 | 270 | 268 | 268 | 23,000 |
| 1983/08/08 | 271 | 272 | 270 | 270 | 38,000 |
| 1983/08/06 | 271 | 272 | 271 | 272 | 35,000 |
| 1983/08/05 | 273 | 275 | 270 | 271 | 45,000 |
| 1983/08/04 | 278 | 280 | 273 | 278 | 238,000 |
| 1983/08/03 | 271 | 278 | 271 | 278 | 344,000 |
| 1983/08/02 | 274 | 274 | 272 | 272 | 68,000 |
| 1983/08/01 | 274 | 275 | 271 | 274 | 48,000 |
| 1983/07/30 | 275 | 279 | 272 | 278 | 69,000 |
| 1983/07/29 | 274 | 280 | 272 | 279 | 127,000 |
| 1983/07/28 | 269 | 275 | 268 | 274 | 353,000 |
| 1983/07/27 | 267 | 268 | 267 | 268 | 100,000 |
| 1983/07/26 | 267 | 269 | 267 | 267 | 96,000 |
| 1983/07/25 | 268 | 269 | 267 | 267 | 142,000 |
| 1983/07/23 | 269 | 269 | 267 | 267 | 161,000 |
| 1983/07/22 | 268 | 269 | 267 | 269 | 85,000 |
| 1983/07/21 | 268 | 269 | 267 | 267 | 139,000 |
| 1983/07/20 | 268 | 268 | 267 | 267 | 120,000 |
| 1983/07/19 | 267 | 268 | 266 | 267 | 54,000 |
| 1983/07/18 | 267 | 269 | 266 | 266 | 275,000 |
| 1983/07/15 | 269 | 269 | 268 | 269 | 65,000 |
| 1983/07/14 | 268 | 269 | 267 | 269 | 97,000 |
| 1983/07/13 | 271 | 271 | 267 | 267 | 271,000 |
| 1983/07/12 | 273 | 273 | 272 | 272 | 72,000 |
| 1983/07/11 | 272 | 275 | 271 | 274 | 115,000 |
| 1983/07/09 | 275 | 275 | 272 | 272 | 54,000 |
| 1983/07/08 | 276 | 276 | 273 | 274 | 90,000 |
| 1983/07/07 | 278 | 279 | 275 | 277 | 93,000 |
| 1983/07/06 | 275 | 279 | 271 | 279 | 264,000 |
| 1983/07/05 | 280 | 280 | 275 | 275 | 146,000 |
| 1983/07/04 | 274 | 284 | 274 | 282 | 136,000 |
| 1983/07/02 | 271 | 272 | 270 | 270 | 248,000 |
| 1983/07/01 | 267 | 271 | 265 | 270 | 68,000 |
| 1983/06/30 | 267 | 267 | 263 | 264 | 487,000 |
| 1983/06/29 | 270 | 270 | 267 | 267 | 196,000 |
| 1983/06/28 | 274 | 277 | 273 | 273 | 66,000 |
| 1983/06/27 | 273 | 276 | 272 | 275 | 96,000 |
| 1983/06/25 | 271 | 273 | 271 | 273 | 53,000 |
| 1983/06/24 | 271 | 274 | 271 | 271 | 134,000 |
| 1983/06/23 | 271 | 275 | 271 | 275 | 67,000 |
| 1983/06/22 | 270 | 275 | 270 | 275 | 285,000 |
| 1983/06/21 | 266 | 270 | 266 | 270 | 173,000 |
| 1983/06/20 | 267 | 267 | 264 | 265 | 326,000 |
| 1983/06/17 | 269 | 270 | 266 | 267 | 364,000 |
| 1983/06/16 | 272 | 273 | 269 | 269 | 887,000 |
| 1983/06/15 | 271 | 273 | 270 | 272 | 103,000 |
| 1983/06/14 | 272 | 272 | 270 | 270 | 30,000 |
| 1983/06/13 | 270 | 275 | 270 | 270 | 82,000 |
| 1983/06/11 | 270 | 272 | 270 | 270 | 95,000 |
| 1983/06/10 | 270 | 270 | 270 | 270 | 40,000 |
| 1983/06/09 | 270 | 272 | 270 | 270 | 105,000 |
| 1983/06/08 | 270 | 270 | 269 | 269 | 181,000 |
| 1983/06/07 | 272 | 272 | 268 | 270 | 546,000 |
| 1983/06/06 | 272 | 273 | 272 | 272 | 48,000 |
| 1983/06/04 | 273 | 275 | 272 | 272 | 52,000 |
| 1983/06/03 | 274 | 276 | 273 | 273 | 113,000 |
| 1983/06/02 | 275 | 276 | 271 | 271 | 512,000 |
| 1983/06/01 | 277 | 278 | 276 | 276 | 172,000 |
| 1983/05/31 | 278 | 279 | 278 | 279 | 106,000 |
| 1983/05/30 | 277 | 280 | 277 | 278 | 167,000 |
| 1983/05/28 | 279 | 280 | 278 | 280 | 93,000 |
| 1983/05/27 | 279 | 280 | 278 | 279 | 125,000 |
| 1983/05/26 | 279 | 280 | 279 | 279 | 146,000 |
| 1983/05/25 | 281 | 281 | 278 | 278 | 287,000 |
| 1983/05/24 | 282 | 284 | 280 | 281 | 39,000 |
| 1983/05/23 | 285 | 285 | 281 | 281 | 86,000 |
| 1983/05/20 | 282 | 284 | 280 | 281 | 265,000 |
| 1983/05/19 | 285 | 285 | 282 | 284 | 73,000 |
| 1983/05/18 | 285 | 285 | 283 | 285 | 185,000 |
| 1983/05/17 | 285 | 285 | 283 | 283 | 97,000 |
| 1983/05/16 | 285 | 286 | 285 | 285 | 77,000 |
| 1983/05/14 | 285 | 286 | 285 | 285 | 16,000 |
| 1983/05/13 | 286 | 288 | 285 | 286 | 82,000 |
| 1983/05/12 | 288 | 290 | 286 | 286 | 111,000 |
| 1983/05/11 | 286 | 290 | 286 | 288 | 129,000 |
| 1983/05/10 | 287 | 288 | 286 | 286 | 286,000 |
| 1983/05/09 | 290 | 291 | 286 | 291 | 48,000 |
| 1983/05/07 | 285 | 290 | 283 | 285 | 671,000 |
| 1983/05/06 | 290 | 290 | 287 | 287 | 72,000 |
| 1983/05/04 | 292 | 292 | 290 | 290 | 91,000 |
| 1983/05/02 | 294 | 295 | 292 | 293 | 165,000 |
| 1983/04/30 | 293 | 297 | 291 | 292 | 258,000 |
| 1983/04/28 | 292 | 294 | 290 | 293 | 170,000 |
| 1983/04/27 | 293 | 295 | 292 | 292 | 445,000 |
| 1983/04/26 | 299 | 303 | 298 | 298 | 558,000 |
| 1983/04/25 | 292 | 297 | 292 | 297 | 568,000 |
| 1983/04/23 | 287 | 300 | 286 | 300 | 325,000 |
| 1983/04/22 | 286 | 287 | 283 | 285 | 212,000 |
| 1983/04/21 | 285 | 286 | 284 | 286 | 267,000 |
| 1983/04/20 | 286 | 287 | 285 | 285 | 64,000 |
| 1983/04/19 | 284 | 287 | 284 | 286 | 132,000 |
| 1983/04/18 | 286 | 286 | 282 | 282 | 247,000 |
| 1983/04/15 | 285 | 286 | 284 | 286 | 298,000 |
| 1983/04/14 | 287 | 287 | 286 | 286 | 144,000 |
| 1983/04/13 | 286 | 287 | 285 | 285 | 146,000 |
| 1983/04/12 | 290 | 290 | 287 | 288 | 157,000 |
| 1983/04/11 | 291 | 293 | 286 | 287 | 360,000 |
| 1983/04/09 | 291 | 291 | 290 | 290 | 77,000 |
| 1983/04/08 | 293 | 295 | 291 | 291 | 111,000 |
| 1983/04/07 | 295 | 297 | 294 | 294 | 182,000 |
| 1983/04/06 | 296 | 298 | 295 | 295 | 210,000 |
| 1983/04/05 | 304 | 304 | 297 | 297 | 165,000 |
| 1983/04/04 | 304 | 305 | 301 | 305 | 300,000 |
| 1983/04/02 | 301 | 301 | 298 | 298 | 153,000 |
| 1983/04/01 | 298 | 302 | 297 | 301 | 390,000 |
| 1983/03/31 | 304 | 304 | 296 | 296 | 158,000 |
| 1983/03/30 | 305 | 305 | 300 | 302 | 275,000 |
| 1983/03/29 | 313 | 317 | 306 | 306 | 1,471,000 |
| 1983/03/28 | 298 | 305 | 296 | 305 | 612,000 |
| 1983/03/26 | 298 | 300 | 296 | 300 | 389,000 |
| 1983/03/25 | 295 | 298 | 295 | 298 | 321,000 |
| 1983/03/24 | 295 | 296 | 294 | 294 | 215,000 |
| 1983/03/23 | 300 | 300 | 295 | 295 | 391,000 |
| 1983/03/22 | 290 | 300 | 288 | 300 | 521,000 |
| 1983/03/18 | 282 | 287 | 281 | 286 | 428,000 |
| 1983/03/17 | 288 | 288 | 280 | 281 | 1,083,000 |
| 1983/03/16 | 290 | 290 | 287 | 288 | 267,000 |
| 1983/03/15 | 286 | 287 | 285 | 287 | 330,000 |
| 1983/03/14 | 287 | 289 | 286 | 287 | 136,000 |
| 1983/03/12 | 287 | 287 | 286 | 286 | 121,000 |
| 1983/03/11 | 290 | 292 | 286 | 287 | 206,000 |
| 1983/03/10 | 290 | 291 | 289 | 290 | 149,000 |
| 1983/03/09 | 290 | 294 | 290 | 292 | 175,000 |
| 1983/03/08 | 287 | 290 | 287 | 290 | 111,000 |
| 1983/03/07 | 285 | 287 | 284 | 286 | 190,000 |
| 1983/03/05 | 284 | 287 | 284 | 285 | 85,000 |
| 1983/03/04 | 284 | 287 | 283 | 283 | 195,000 |
| 1983/03/03 | 285 | 287 | 283 | 284 | 266,000 |
| 1983/03/02 | 292 | 292 | 286 | 286 | 243,000 |
| 1983/03/01 | 297 | 297 | 291 | 293 | 465,000 |
| 1983/02/28 | 288 | 296 | 283 | 293 | 437,000 |
| 1983/02/26 | 282 | 285 | 282 | 283 | 278,000 |
| 1983/02/25 | 280 | 281 | 280 | 280 | 421,000 |
| 1983/02/24 | 282 | 283 | 281 | 281 | 137,000 |
| 1983/02/23 | 284 | 285 | 283 | 283 | 97,000 |
| 1983/02/22 | 286 | 286 | 284 | 284 | 139,000 |
| 1983/02/21 | 286 | 289 | 286 | 286 | 105,000 |
| 1983/02/18 | 288 | 289 | 286 | 286 | 195,000 |
| 1983/02/17 | 287 | 290 | 285 | 289 | 174,000 |
| 1983/02/16 | 285 | 288 | 285 | 288 | 250,000 |
| 1983/02/15 | 286 | 288 | 284 | 285 | 261,000 |
| 1983/02/14 | 284 | 286 | 283 | 286 | 104,000 |
| 1983/02/12 | 283 | 285 | 281 | 283 | 77,000 |
| 1983/02/10 | 281 | 283 | 281 | 281 | 114,000 |
| 1983/02/09 | 282 | 283 | 281 | 281 | 139,000 |
| 1983/02/08 | 285 | 286 | 282 | 282 | 157,000 |
| 1983/02/07 | 287 | 287 | 285 | 287 | 27,000 |
| 1983/02/05 | 283 | 283 | 282 | 282 | 26,000 |
| 1983/02/04 | 283 | 283 | 280 | 281 | 136,000 |
| 1983/02/03 | 282 | 284 | 282 | 283 | 66,000 |
| 1983/02/02 | 282 | 286 | 281 | 282 | 102,000 |
| 1983/02/01 | 285 | 287 | 284 | 284 | 125,000 |
| 1983/01/31 | 289 | 290 | 285 | 285 | 121,000 |
| 1983/01/29 | 280 | 285 | 278 | 285 | 81,000 |
| 1983/01/28 | 276 | 280 | 276 | 278 | 169,000 |
| 1983/01/27 | 280 | 282 | 276 | 280 | 116,000 |
| 1983/01/26 | 279 | 283 | 279 | 282 | 111,000 |
| 1983/01/25 | 278 | 280 | 277 | 277 | 148,000 |
| 1983/01/24 | 279 | 283 | 278 | 279 | 91,000 |
| 1983/01/22 | 280 | 284 | 279 | 281 | 115,000 |
| 1983/01/21 | 284 | 284 | 281 | 281 | 120,000 |
| 1983/01/20 | 288 | 289 | 285 | 285 | 178,000 |
| 1983/01/19 | 290 | 290 | 285 | 289 | 164,000 |
| 1983/01/18 | 293 | 294 | 290 | 290 | 640,000 |
| 1983/01/17 | 285 | 290 | 283 | 290 | 374,000 |
| 1983/01/14 | 280 | 285 | 279 | 285 | 335,000 |
| 1983/01/13 | 280 | 281 | 278 | 281 | 270,000 |
| 1983/01/12 | 283 | 283 | 281 | 281 | 221,000 |
| 1983/01/11 | 283 | 287 | 283 | 283 | 306,000 |
| 1983/01/10 | 283 | 289 | 281 | 281 | 400,000 |
| 1983/01/08 | 283 | 285 | 282 | 283 | 170,000 |
| 1983/01/07 | 281 | 286 | 281 | 283 | 358,000 |
| 1983/01/06 | 277 | 282 | 277 | 280 | 568,000 |
| 1983/01/05 | 280 | 280 | 277 | 277 | 81,000 |
| 1983/01/04 | 280 | 280 | 279 | 280 | 88,000 |