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 |
|---|---|---|---|---|---|
| 1984/12/28 | 272 | 272 | 266 | 267 | 149,000 |
| 1984/12/27 | 273 | 275 | 272 | 272 | 169,000 |
| 1984/12/26 | 278 | 278 | 270 | 272 | 559,000 |
| 1984/12/25 | 270 | 277 | 270 | 275 | 262,000 |
| 1984/12/24 | 271 | 272 | 267 | 272 | 66,000 |
| 1984/12/22 | 274 | 275 | 271 | 272 | 211,000 |
| 1984/12/21 | 261 | 274 | 261 | 271 | 480,000 |
| 1984/12/20 | 260 | 260 | 258 | 260 | 211,000 |
| 1984/12/19 | 262 | 264 | 258 | 258 | 219,000 |
| 1984/12/18 | 263 | 265 | 262 | 263 | 45,000 |
| 1984/12/17 | 265 | 265 | 263 | 263 | 78,000 |
| 1984/12/15 | 263 | 266 | 263 | 265 | 71,000 |
| 1984/12/14 | 267 | 268 | 263 | 267 | 129,000 |
| 1984/12/13 | 269 | 272 | 268 | 268 | 115,000 |
| 1984/12/12 | 266 | 271 | 264 | 266 | 445,000 |
| 1984/12/11 | 271 | 275 | 270 | 274 | 182,000 |
| 1984/12/10 | 266 | 275 | 262 | 270 | 216,000 |
| 1984/12/07 | 266 | 274 | 263 | 271 | 91,000 |
| 1984/12/06 | 261 | 270 | 261 | 265 | 114,000 |
| 1984/12/05 | 260 | 261 | 260 | 260 | 85,000 |
| 1984/12/04 | 260 | 261 | 260 | 260 | 143,000 |
| 1984/12/03 | 261 | 261 | 260 | 261 | 60,000 |
| 1984/12/01 | 260 | 261 | 260 | 261 | 56,000 |
| 1984/11/30 | 265 | 265 | 260 | 262 | 88,000 |
| 1984/11/29 | 260 | 265 | 260 | 264 | 106,000 |
| 1984/11/28 | 260 | 261 | 260 | 260 | 221,000 |
| 1984/11/27 | 261 | 262 | 260 | 260 | 31,000 |
| 1984/11/26 | 263 | 263 | 263 | 263 | 53,000 |
| 1984/11/24 | 260 | 260 | 260 | 260 | 20,000 |
| 1984/11/22 | 260 | 260 | 260 | 260 | 88,000 |
| 1984/11/21 | 260 | 264 | 260 | 264 | 58,000 |
| 1984/11/20 | 260 | 263 | 260 | 260 | 60,000 |
| 1984/11/19 | 260 | 260 | 260 | 260 | 83,000 |
| 1984/11/17 | 261 | 261 | 260 | 260 | 31,000 |
| 1984/11/16 | 260 | 262 | 260 | 260 | 255,000 |
| 1984/11/15 | 260 | 261 | 260 | 260 | 118,000 |
| 1984/11/14 | 263 | 263 | 260 | 263 | 223,000 |
| 1984/11/13 | 264 | 264 | 262 | 264 | 70,000 |
| 1984/11/12 | 264 | 265 | 261 | 264 | 80,000 |
| 1984/11/09 | 261 | 265 | 261 | 264 | 147,000 |
| 1984/11/08 | 264 | 264 | 261 | 261 | 122,000 |
| 1984/11/07 | 263 | 265 | 262 | 264 | 119,000 |
| 1984/11/06 | 265 | 265 | 263 | 263 | 199,000 |
| 1984/11/05 | 261 | 268 | 261 | 266 | 711,000 |
| 1984/11/02 | 260 | 261 | 260 | 260 | 97,000 |
| 1984/11/01 | 260 | 263 | 260 | 260 | 94,000 |
| 1984/10/31 | 262 | 262 | 259 | 260 | 294,000 |
| 1984/10/30 | 260 | 261 | 260 | 260 | 64,000 |
| 1984/10/29 | 260 | 260 | 260 | 260 | 56,000 |
| 1984/10/27 | 260 | 261 | 259 | 260 | 75,000 |
| 1984/10/26 | 261 | 261 | 259 | 260 | 206,000 |
| 1984/10/25 | 260 | 261 | 260 | 260 | 159,000 |
| 1984/10/24 | 260 | 260 | 260 | 260 | 119,000 |
| 1984/10/23 | 261 | 263 | 260 | 260 | 271,000 |
| 1984/10/22 | 260 | 261 | 260 | 260 | 107,000 |
| 1984/10/20 | 260 | 262 | 260 | 260 | 171,000 |
| 1984/10/19 | 260 | 260 | 260 | 260 | 83,000 |
| 1984/10/18 | 260 | 262 | 259 | 260 | 173,000 |
| 1984/10/17 | 260 | 261 | 259 | 260 | 171,000 |
| 1984/10/16 | 260 | 260 | 256 | 260 | 117,000 |
| 1984/10/15 | 260 | 262 | 253 | 261 | 223,000 |
| 1984/10/12 | 252 | 252 | 250 | 250 | 85,000 |
| 1984/10/11 | 253 | 253 | 252 | 252 | 114,000 |
| 1984/10/09 | 252 | 253 | 252 | 252 | 232,000 |
| 1984/10/08 | 253 | 254 | 252 | 252 | 118,000 |
| 1984/10/06 | 253 | 254 | 253 | 253 | 89,000 |
| 1984/10/05 | 253 | 254 | 253 | 254 | 75,000 |
| 1984/10/04 | 252 | 254 | 252 | 253 | 168,000 |
| 1984/10/03 | 253 | 254 | 252 | 252 | 632,000 |
| 1984/10/02 | 256 | 258 | 255 | 255 | 74,000 |
| 1984/10/01 | 256 | 257 | 256 | 256 | 66,000 |
| 1984/09/29 | 256 | 256 | 256 | 256 | 79,000 |
| 1984/09/28 | 255 | 256 | 255 | 256 | 59,000 |
| 1984/09/27 | 256 | 258 | 252 | 255 | 157,000 |
| 1984/09/26 | 260 | 260 | 257 | 257 | 378,000 |
| 1984/09/25 | 258 | 260 | 258 | 258 | 178,000 |
| 1984/09/22 | 260 | 260 | 258 | 258 | 95,000 |
| 1984/09/21 | 260 | 261 | 260 | 260 | 115,000 |
| 1984/09/20 | 262 | 263 | 260 | 260 | 101,000 |
| 1984/09/19 | 263 | 263 | 262 | 263 | 194,000 |
| 1984/09/18 | 261 | 263 | 261 | 263 | 105,000 |
| 1984/09/17 | 264 | 264 | 260 | 261 | 180,000 |
| 1984/09/14 | 265 | 265 | 263 | 263 | 144,000 |
| 1984/09/13 | 265 | 265 | 263 | 263 | 89,000 |
| 1984/09/12 | 265 | 267 | 263 | 263 | 129,000 |
| 1984/09/11 | 266 | 266 | 264 | 265 | 105,000 |
| 1984/09/10 | 265 | 266 | 265 | 266 | 82,000 |
| 1984/09/07 | 265 | 266 | 265 | 265 | 92,000 |
| 1984/09/06 | 265 | 265 | 265 | 265 | 30,000 |
| 1984/09/05 | 265 | 268 | 265 | 266 | 100,000 |
| 1984/09/04 | 265 | 270 | 265 | 265 | 67,000 |
| 1984/09/03 | 268 | 270 | 263 | 264 | 93,000 |
| 1984/09/01 | 263 | 268 | 263 | 263 | 155,000 |
| 1984/08/31 | 263 | 267 | 263 | 267 | 51,000 |
| 1984/08/30 | 263 | 264 | 262 | 263 | 255,000 |
| 1984/08/29 | 266 | 266 | 262 | 263 | 316,000 |
| 1984/08/28 | 266 | 267 | 265 | 265 | 137,000 |
| 1984/08/27 | 268 | 269 | 268 | 268 | 68,000 |
| 1984/08/25 | 266 | 267 | 266 | 266 | 72,000 |
| 1984/08/24 | 266 | 268 | 266 | 266 | 106,000 |
| 1984/08/23 | 266 | 267 | 266 | 266 | 173,000 |
| 1984/08/22 | 267 | 270 | 267 | 267 | 173,000 |
| 1984/08/21 | 268 | 270 | 266 | 268 | 130,000 |
| 1984/08/20 | 270 | 270 | 268 | 269 | 44,000 |
| 1984/08/18 | 270 | 270 | 266 | 268 | 27,000 |
| 1984/08/17 | 266 | 270 | 266 | 270 | 184,000 |
| 1984/08/16 | 267 | 270 | 266 | 270 | 143,000 |
| 1984/08/15 | 270 | 270 | 266 | 266 | 112,000 |
| 1984/08/14 | 267 | 267 | 267 | 267 | 100,000 |
| 1984/08/13 | 267 | 270 | 267 | 267 | 63,000 |
| 1984/08/10 | 268 | 268 | 267 | 267 | 38,000 |
| 1984/08/09 | 271 | 271 | 267 | 267 | 30,000 |
| 1984/08/08 | 271 | 273 | 267 | 267 | 214,000 |
| 1984/08/07 | 268 | 270 | 267 | 270 | 85,000 |
| 1984/08/06 | 267 | 270 | 267 | 268 | 72,000 |
| 1984/08/04 | 266 | 268 | 266 | 267 | 183,000 |
| 1984/08/03 | 268 | 270 | 268 | 268 | 253,000 |
| 1984/08/02 | 272 | 272 | 270 | 270 | 115,000 |
| 1984/08/01 | 275 | 280 | 270 | 272 | 183,000 |
| 1984/07/31 | 270 | 272 | 268 | 270 | 84,000 |
| 1984/07/30 | 269 | 270 | 267 | 270 | 105,000 |
| 1984/07/28 | 266 | 270 | 266 | 269 | 206,000 |
| 1984/07/27 | 268 | 268 | 267 | 268 | 212,000 |
| 1984/07/26 | 268 | 268 | 267 | 267 | 293,000 |
| 1984/07/25 | 267 | 267 | 266 | 266 | 125,000 |
| 1984/07/24 | 267 | 267 | 266 | 267 | 140,000 |
| 1984/07/23 | 271 | 271 | 267 | 267 | 145,000 |
| 1984/07/21 | 269 | 271 | 269 | 269 | 67,000 |
| 1984/07/20 | 268 | 268 | 266 | 267 | 376,000 |
| 1984/07/19 | 272 | 273 | 269 | 269 | 238,000 |
| 1984/07/18 | 278 | 278 | 272 | 272 | 199,000 |
| 1984/07/17 | 277 | 283 | 277 | 278 | 293,000 |
| 1984/07/16 | 278 | 278 | 275 | 275 | 268,000 |
| 1984/07/13 | 280 | 282 | 277 | 277 | 348,000 |
| 1984/07/12 | 287 | 288 | 282 | 283 | 685,000 |
| 1984/07/11 | 296 | 297 | 288 | 292 | 1,105,000 |
| 1984/07/10 | 300 | 301 | 295 | 299 | 1,768,000 |
| 1984/07/09 | 305 | 307 | 301 | 303 | 3,802,000 |
| 1984/07/07 | 298 | 304 | 298 | 300 | 4,981,000 |
| 1984/07/06 | 288 | 302 | 287 | 295 | 5,966,000 |
| 1984/07/05 | 292 | 292 | 288 | 290 | 1,354,000 |
| 1984/07/04 | 289 | 294 | 287 | 294 | 1,748,000 |
| 1984/07/03 | 285 | 289 | 282 | 287 | 851,000 |
| 1984/07/02 | 280 | 284 | 279 | 280 | 291,000 |
| 1984/06/30 | 276 | 278 | 276 | 276 | 123,000 |
| 1984/06/29 | 280 | 281 | 276 | 278 | 184,000 |
| 1984/06/28 | 272 | 284 | 272 | 280 | 378,000 |
| 1984/06/27 | 268 | 271 | 266 | 268 | 249,000 |
| 1984/06/26 | 271 | 271 | 265 | 266 | 71,000 |
| 1984/06/25 | 270 | 272 | 267 | 271 | 127,000 |
| 1984/06/23 | 274 | 279 | 271 | 275 | 167,000 |
| 1984/06/22 | 266 | 269 | 266 | 269 | 50,000 |
| 1984/06/21 | 270 | 270 | 265 | 265 | 42,000 |
| 1984/06/20 | 265 | 270 | 265 | 270 | 176,000 |
| 1984/06/19 | 267 | 268 | 264 | 264 | 238,000 |
| 1984/06/18 | 268 | 274 | 267 | 268 | 39,000 |
| 1984/06/16 | 267 | 270 | 266 | 267 | 103,000 |
| 1984/06/15 | 268 | 270 | 266 | 267 | 149,000 |
| 1984/06/14 | 275 | 275 | 268 | 268 | 164,000 |
| 1984/06/13 | 280 | 280 | 276 | 276 | 116,000 |
| 1984/06/12 | 270 | 275 | 268 | 275 | 140,000 |
| 1984/06/11 | 267 | 270 | 267 | 268 | 61,000 |
| 1984/06/08 | 267 | 270 | 266 | 266 | 126,000 |
| 1984/06/07 | 266 | 269 | 266 | 267 | 56,000 |
| 1984/06/06 | 266 | 270 | 266 | 270 | 62,000 |
| 1984/06/05 | 265 | 270 | 265 | 270 | 109,000 |
| 1984/06/04 | 264 | 264 | 263 | 263 | 106,000 |
| 1984/06/02 | 265 | 265 | 263 | 263 | 134,000 |
| 1984/06/01 | 262 | 270 | 262 | 265 | 174,000 |
| 1984/05/31 | 270 | 270 | 262 | 265 | 181,000 |
| 1984/05/30 | 267 | 267 | 265 | 265 | 113,000 |
| 1984/05/29 | 267 | 267 | 266 | 267 | 147,000 |
| 1984/05/28 | 266 | 266 | 266 | 266 | 11,000 |
| 1984/05/26 | 266 | 267 | 266 | 266 | 58,000 |
| 1984/05/25 | 271 | 271 | 266 | 266 | 54,000 |
| 1984/05/24 | 265 | 271 | 265 | 266 | 77,000 |
| 1984/05/23 | 272 | 272 | 263 | 265 | 427,000 |
| 1984/05/22 | 270 | 273 | 270 | 272 | 193,000 |
| 1984/05/21 | 277 | 279 | 272 | 272 | 361,000 |
| 1984/05/19 | 277 | 279 | 277 | 277 | 165,000 |
| 1984/05/18 | 272 | 278 | 272 | 276 | 265,000 |
| 1984/05/17 | 285 | 285 | 272 | 272 | 628,000 |
| 1984/05/16 | 290 | 298 | 288 | 288 | 2,877,000 |
| 1984/05/15 | 283 | 290 | 282 | 285 | 1,015,000 |
| 1984/05/14 | 280 | 282 | 272 | 273 | 464,000 |
| 1984/05/11 | 273 | 292 | 273 | 282 | 1,054,000 |
| 1984/05/10 | 272 | 273 | 270 | 272 | 165,000 |
| 1984/05/09 | 270 | 271 | 266 | 267 | 68,000 |
| 1984/05/08 | 270 | 270 | 268 | 268 | 49,000 |
| 1984/05/07 | 270 | 270 | 266 | 270 | 82,000 |
| 1984/05/04 | 270 | 270 | 267 | 270 | 53,000 |
| 1984/05/02 | 270 | 273 | 270 | 271 | 52,000 |
| 1984/05/01 | 270 | 273 | 266 | 267 | 148,000 |
| 1984/04/28 | 268 | 270 | 266 | 270 | 73,000 |
| 1984/04/27 | 264 | 266 | 264 | 266 | 79,000 |
| 1984/04/26 | 264 | 265 | 264 | 264 | 71,000 |
| 1984/04/25 | 264 | 266 | 263 | 264 | 120,000 |
| 1984/04/24 | 264 | 265 | 263 | 263 | 161,000 |
| 1984/04/23 | 265 | 268 | 264 | 267 | 55,000 |
| 1984/04/21 | 265 | 265 | 264 | 264 | 64,000 |
| 1984/04/20 | 264 | 265 | 263 | 265 | 79,000 |
| 1984/04/19 | 264 | 265 | 263 | 264 | 151,000 |
| 1984/04/18 | 263 | 264 | 263 | 263 | 104,000 |
| 1984/04/17 | 265 | 267 | 263 | 263 | 180,000 |
| 1984/04/16 | 265 | 266 | 265 | 265 | 99,000 |
| 1984/04/13 | 265 | 266 | 265 | 265 | 180,000 |
| 1984/04/12 | 267 | 267 | 265 | 265 | 111,000 |
| 1984/04/11 | 268 | 270 | 267 | 267 | 210,000 |
| 1984/04/10 | 270 | 270 | 268 | 268 | 112,000 |
| 1984/04/09 | 267 | 270 | 266 | 267 | 110,000 |
| 1984/04/06 | 270 | 271 | 266 | 267 | 199,000 |
| 1984/04/05 | 275 | 278 | 275 | 278 | 130,000 |
| 1984/04/04 | 287 | 287 | 271 | 278 | 621,000 |
| 1984/04/03 | 275 | 289 | 275 | 289 | 767,000 |
| 1984/04/02 | 280 | 280 | 272 | 274 | 376,000 |
| 1984/03/31 | 265 | 283 | 264 | 283 | 342,000 |
| 1984/03/30 | 265 | 265 | 262 | 263 | 138,000 |
| 1984/03/29 | 267 | 269 | 265 | 267 | 110,000 |
| 1984/03/28 | 270 | 270 | 267 | 267 | 139,000 |
| 1984/03/27 | 270 | 271 | 268 | 271 | 442,000 |
| 1984/03/26 | 270 | 271 | 269 | 270 | 382,000 |
| 1984/03/24 | 266 | 268 | 266 | 268 | 119,000 |
| 1984/03/23 | 266 | 267 | 266 | 266 | 287,000 |
| 1984/03/22 | 267 | 267 | 266 | 266 | 169,000 |
| 1984/03/21 | 269 | 269 | 266 | 267 | 92,000 |
| 1984/03/19 | 270 | 271 | 266 | 266 | 905,000 |
| 1984/03/17 | 268 | 269 | 268 | 269 | 119,000 |
| 1984/03/16 | 268 | 269 | 267 | 269 | 159,000 |
| 1984/03/15 | 268 | 269 | 267 | 268 | 81,000 |
| 1984/03/14 | 267 | 269 | 266 | 268 | 76,000 |
| 1984/03/13 | 267 | 268 | 266 | 266 | 138,000 |
| 1984/03/12 | 269 | 269 | 265 | 265 | 135,000 |
| 1984/03/09 | 268 | 269 | 268 | 269 | 41,000 |
| 1984/03/08 | 266 | 269 | 265 | 268 | 124,000 |
| 1984/03/07 | 266 | 268 | 266 | 266 | 153,000 |
| 1984/03/06 | 266 | 267 | 266 | 266 | 215,000 |
| 1984/03/05 | 267 | 268 | 266 | 266 | 158,000 |
| 1984/03/03 | 268 | 268 | 266 | 266 | 148,000 |
| 1984/03/02 | 268 | 268 | 267 | 268 | 152,000 |
| 1984/03/01 | 268 | 270 | 268 | 268 | 218,000 |
| 1984/02/29 | 271 | 271 | 268 | 268 | 208,000 |
| 1984/02/28 | 274 | 275 | 273 | 273 | 311,000 |
| 1984/02/27 | 274 | 274 | 274 | 274 | 48,000 |
| 1984/02/25 | 275 | 275 | 274 | 274 | 53,000 |
| 1984/02/24 | 274 | 275 | 274 | 275 | 80,000 |
| 1984/02/23 | 275 | 275 | 273 | 274 | 120,000 |
| 1984/02/22 | 275 | 275 | 274 | 274 | 128,000 |
| 1984/02/21 | 274 | 275 | 273 | 273 | 73,000 |
| 1984/02/20 | 273 | 275 | 273 | 275 | 40,000 |
| 1984/02/18 | 273 | 274 | 272 | 274 | 38,000 |
| 1984/02/17 | 272 | 274 | 272 | 274 | 60,000 |
| 1984/02/16 | 274 | 274 | 272 | 272 | 53,000 |
| 1984/02/15 | 273 | 275 | 272 | 275 | 95,000 |
| 1984/02/14 | 273 | 275 | 273 | 273 | 57,000 |
| 1984/02/13 | 273 | 275 | 273 | 273 | 54,000 |
| 1984/02/10 | 274 | 274 | 272 | 272 | 114,000 |
| 1984/02/09 | 277 | 278 | 275 | 275 | 168,000 |
| 1984/02/08 | 279 | 279 | 276 | 277 | 71,000 |
| 1984/02/07 | 276 | 278 | 276 | 276 | 70,000 |
| 1984/02/06 | 277 | 280 | 277 | 278 | 49,000 |
| 1984/02/04 | 277 | 277 | 276 | 276 | 99,000 |
| 1984/02/03 | 277 | 278 | 276 | 276 | 99,000 |
| 1984/02/02 | 280 | 280 | 279 | 279 | 88,000 |
| 1984/02/01 | 281 | 282 | 280 | 280 | 98,000 |
| 1984/01/31 | 285 | 286 | 281 | 281 | 55,000 |
| 1984/01/30 | 282 | 284 | 280 | 284 | 89,000 |
| 1984/01/28 | 280 | 281 | 280 | 280 | 70,000 |
| 1984/01/27 | 281 | 282 | 280 | 280 | 117,000 |
| 1984/01/26 | 283 | 284 | 281 | 281 | 50,000 |
| 1984/01/25 | 283 | 285 | 283 | 283 | 57,000 |
| 1984/01/24 | 282 | 283 | 282 | 283 | 37,000 |
| 1984/01/23 | 285 | 285 | 281 | 285 | 61,000 |
| 1984/01/21 | 285 | 288 | 285 | 285 | 54,000 |
| 1984/01/20 | 286 | 286 | 285 | 285 | 75,000 |
| 1984/01/19 | 290 | 292 | 288 | 288 | 123,000 |
| 1984/01/18 | 297 | 297 | 290 | 290 | 319,000 |
| 1984/01/17 | 291 | 297 | 290 | 296 | 310,000 |
| 1984/01/13 | 289 | 293 | 289 | 291 | 297,000 |
| 1984/01/12 | 285 | 289 | 285 | 289 | 255,000 |
| 1984/01/11 | 280 | 284 | 280 | 284 | 100,000 |
| 1984/01/10 | 284 | 284 | 280 | 280 | 177,000 |
| 1984/01/09 | 279 | 287 | 278 | 285 | 261,000 |
| 1984/01/07 | 276 | 277 | 276 | 277 | 57,000 |
| 1984/01/06 | 281 | 281 | 276 | 276 | 100,000 |
| 1984/01/05 | 281 | 281 | 275 | 280 | 144,000 |
| 1984/01/04 | 286 | 286 | 280 | 281 | 208,000 |