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 |
|---|---|---|---|---|---|
| 1985/12/28 | 380 | 387 | 379 | 387 | 140,000 |
| 1985/12/27 | 384 | 384 | 375 | 377 | 296,000 |
| 1985/12/26 | 380 | 388 | 378 | 385 | 219,000 |
| 1985/12/25 | 380 | 383 | 375 | 375 | 90,000 |
| 1985/12/24 | 382 | 390 | 380 | 380 | 275,000 |
| 1985/12/23 | 373 | 382 | 372 | 382 | 777,000 |
| 1985/12/21 | 382 | 382 | 375 | 378 | 81,000 |
| 1985/12/20 | 384 | 385 | 375 | 382 | 252,000 |
| 1985/12/19 | 376 | 390 | 372 | 383 | 209,000 |
| 1985/12/18 | 375 | 376 | 372 | 376 | 176,000 |
| 1985/12/17 | 365 | 379 | 361 | 375 | 792,000 |
| 1985/12/16 | 372 | 375 | 365 | 365 | 662,000 |
| 1985/12/13 | 373 | 374 | 367 | 372 | 502,000 |
| 1985/12/12 | 380 | 385 | 370 | 372 | 1,417,000 |
| 1985/12/11 | 372 | 380 | 369 | 380 | 638,000 |
| 1985/12/10 | 365 | 370 | 363 | 366 | 677,000 |
| 1985/12/09 | 365 | 369 | 361 | 365 | 133,000 |
| 1985/12/07 | 358 | 360 | 356 | 360 | 217,000 |
| 1985/12/06 | 371 | 371 | 353 | 353 | 791,000 |
| 1985/12/05 | 380 | 387 | 374 | 374 | 486,000 |
| 1985/12/04 | 380 | 380 | 372 | 373 | 247,000 |
| 1985/12/03 | 380 | 386 | 379 | 381 | 137,000 |
| 1985/12/02 | 389 | 389 | 386 | 388 | 69,000 |
| 1985/11/30 | 392 | 392 | 388 | 389 | 135,000 |
| 1985/11/29 | 390 | 394 | 390 | 392 | 39,000 |
| 1985/11/28 | 396 | 396 | 385 | 385 | 226,000 |
| 1985/11/27 | 412 | 412 | 396 | 396 | 350,000 |
| 1985/11/26 | 405 | 418 | 405 | 412 | 1,410,000 |
| 1985/11/25 | 395 | 410 | 393 | 403 | 1,947,000 |
| 1985/11/22 | 395 | 400 | 391 | 395 | 1,302,000 |
| 1985/11/21 | 385 | 391 | 380 | 391 | 510,000 |
| 1985/11/20 | 373 | 385 | 372 | 385 | 352,000 |
| 1985/11/19 | 392 | 392 | 370 | 372 | 281,000 |
| 1985/11/18 | 393 | 395 | 393 | 394 | 240,000 |
| 1985/11/16 | 395 | 395 | 393 | 394 | 80,000 |
| 1985/11/15 | 392 | 400 | 391 | 395 | 272,000 |
| 1985/11/14 | 400 | 400 | 396 | 397 | 301,000 |
| 1985/11/13 | 404 | 410 | 401 | 401 | 210,000 |
| 1985/11/12 | 410 | 410 | 405 | 407 | 140,000 |
| 1985/11/11 | 414 | 414 | 409 | 409 | 33,000 |
| 1985/11/08 | 411 | 419 | 405 | 419 | 309,000 |
| 1985/11/07 | 419 | 419 | 414 | 414 | 46,000 |
| 1985/11/06 | 420 | 420 | 414 | 414 | 80,000 |
| 1985/11/05 | 430 | 430 | 419 | 419 | 132,000 |
| 1985/11/02 | 421 | 430 | 421 | 430 | 92,000 |
| 1985/11/01 | 430 | 435 | 421 | 425 | 468,000 |
| 1985/10/31 | 410 | 425 | 406 | 425 | 433,000 |
| 1985/10/30 | 412 | 415 | 403 | 410 | 243,000 |
| 1985/10/29 | 402 | 415 | 400 | 410 | 433,000 |
| 1985/10/28 | 411 | 415 | 402 | 407 | 612,000 |
| 1985/10/26 | 400 | 409 | 391 | 406 | 680,000 |
| 1985/10/25 | 410 | 415 | 403 | 405 | 705,000 |
| 1985/10/24 | 421 | 422 | 416 | 416 | 576,000 |
| 1985/10/23 | 430 | 434 | 425 | 426 | 254,000 |
| 1985/10/22 | 451 | 451 | 435 | 435 | 248,000 |
| 1985/10/21 | 448 | 454 | 448 | 451 | 299,000 |
| 1985/10/19 | 435 | 443 | 433 | 443 | 121,000 |
| 1985/10/18 | 430 | 438 | 430 | 433 | 221,000 |
| 1985/10/17 | 429 | 430 | 415 | 430 | 524,000 |
| 1985/10/16 | 447 | 447 | 430 | 430 | 875,000 |
| 1985/10/15 | 479 | 482 | 461 | 462 | 938,000 |
| 1985/10/14 | 464 | 479 | 460 | 477 | 632,000 |
| 1985/10/11 | 458 | 469 | 458 | 469 | 610,000 |
| 1985/10/09 | 465 | 468 | 455 | 456 | 569,000 |
| 1985/10/08 | 460 | 470 | 455 | 455 | 474,000 |
| 1985/10/07 | 479 | 479 | 458 | 458 | 887,000 |
| 1985/10/05 | 479 | 480 | 476 | 480 | 158,000 |
| 1985/10/04 | 480 | 484 | 476 | 484 | 187,000 |
| 1985/10/03 | 480 | 485 | 475 | 484 | 425,000 |
| 1985/10/02 | 485 | 494 | 464 | 487 | 1,489,000 |
| 1985/10/01 | 500 | 500 | 481 | 481 | 1,085,000 |
| 1985/09/30 | 490 | 510 | 484 | 495 | 1,893,000 |
| 1985/09/28 | 490 | 491 | 481 | 485 | 710,000 |
| 1985/09/27 | 498 | 505 | 491 | 491 | 1,569,000 |
| 1985/09/26 | 510 | 515 | 493 | 493 | 3,616,000 |
| 1985/09/25 | 490 | 519 | 490 | 508 | 4,393,000 |
| 1985/09/24 | 486 | 488 | 483 | 487 | 1,169,000 |
| 1985/09/21 | 472 | 480 | 470 | 480 | 399,000 |
| 1985/09/20 | 481 | 483 | 470 | 470 | 767,000 |
| 1985/09/19 | 473 | 484 | 470 | 479 | 2,463,000 |
| 1985/09/18 | 467 | 475 | 466 | 469 | 1,140,000 |
| 1985/09/17 | 454 | 465 | 454 | 463 | 593,000 |
| 1985/09/13 | 438 | 454 | 435 | 450 | 733,000 |
| 1985/09/12 | 430 | 440 | 430 | 433 | 291,000 |
| 1985/09/11 | 436 | 443 | 430 | 430 | 527,000 |
| 1985/09/10 | 431 | 437 | 430 | 432 | 232,000 |
| 1985/09/09 | 433 | 433 | 430 | 430 | 59,000 |
| 1985/09/07 | 431 | 432 | 430 | 430 | 47,000 |
| 1985/09/06 | 432 | 440 | 432 | 432 | 169,000 |
| 1985/09/05 | 429 | 440 | 428 | 432 | 614,000 |
| 1985/09/04 | 425 | 431 | 425 | 429 | 190,000 |
| 1985/09/03 | 448 | 449 | 440 | 440 | 326,000 |
| 1985/09/02 | 452 | 454 | 448 | 448 | 177,000 |
| 1985/08/31 | 447 | 453 | 441 | 452 | 67,000 |
| 1985/08/30 | 461 | 461 | 450 | 450 | 450,000 |
| 1985/08/29 | 470 | 470 | 458 | 461 | 422,000 |
| 1985/08/28 | 473 | 474 | 465 | 465 | 1,281,000 |
| 1985/08/27 | 460 | 470 | 460 | 464 | 1,043,000 |
| 1985/08/26 | 448 | 463 | 448 | 460 | 470,000 |
| 1985/08/24 | 450 | 453 | 445 | 448 | 195,000 |
| 1985/08/23 | 455 | 455 | 440 | 450 | 914,000 |
| 1985/08/22 | 460 | 475 | 455 | 459 | 2,202,000 |
| 1985/08/21 | 460 | 465 | 456 | 460 | 439,000 |
| 1985/08/20 | 455 | 465 | 455 | 465 | 376,000 |
| 1985/08/19 | 460 | 465 | 452 | 452 | 325,000 |
| 1985/08/17 | 468 | 468 | 451 | 460 | 596,000 |
| 1985/08/16 | 471 | 471 | 460 | 465 | 1,436,000 |
| 1985/08/15 | 490 | 495 | 468 | 470 | 2,005,000 |
| 1985/08/14 | 449 | 485 | 449 | 484 | 2,233,000 |
| 1985/08/13 | 457 | 457 | 449 | 454 | 611,000 |
| 1985/08/12 | 445 | 455 | 442 | 452 | 629,000 |
| 1985/08/09 | 450 | 450 | 440 | 450 | 904,000 |
| 1985/08/08 | 430 | 444 | 427 | 440 | 958,000 |
| 1985/08/07 | 411 | 420 | 407 | 419 | 799,000 |
| 1985/08/06 | 431 | 431 | 407 | 409 | 1,249,000 |
| 1985/08/05 | 439 | 442 | 430 | 431 | 559,000 |
| 1985/08/03 | 433 | 440 | 423 | 437 | 432,000 |
| 1985/08/02 | 448 | 455 | 433 | 433 | 907,000 |
| 1985/08/01 | 442 | 447 | 431 | 443 | 1,574,000 |
| 1985/07/31 | 457 | 459 | 422 | 427 | 2,490,000 |
| 1985/07/30 | 477 | 477 | 440 | 452 | 4,995,000 |
| 1985/07/29 | 490 | 508 | 480 | 482 | 7,650,999 |
| 1985/07/27 | 467 | 485 | 466 | 485 | 4,569,000 |
| 1985/07/26 | 456 | 463 | 455 | 457 | 889,000 |
| 1985/07/25 | 470 | 472 | 455 | 455 | 2,933,000 |
| 1985/07/24 | 451 | 470 | 446 | 470 | 4,448,000 |
| 1985/07/23 | 445 | 451 | 440 | 449 | 2,800,000 |
| 1985/07/22 | 448 | 448 | 434 | 435 | 797,000 |
| 1985/07/20 | 452 | 453 | 443 | 443 | 1,014,000 |
| 1985/07/19 | 445 | 460 | 440 | 452 | 2,650,000 |
| 1985/07/18 | 449 | 453 | 433 | 440 | 1,882,000 |
| 1985/07/17 | 437 | 455 | 432 | 448 | 3,789,000 |
| 1985/07/16 | 435 | 443 | 425 | 432 | 2,840,000 |
| 1985/07/15 | 480 | 483 | 435 | 456 | 6,171,000 |
| 1985/07/12 | 432 | 465 | 432 | 464 | 12,713,999 |
| 1985/07/11 | 415 | 434 | 412 | 432 | 10,813,999 |
| 1985/07/10 | 413 | 418 | 405 | 408 | 7,493,999 |
| 1985/07/09 | 400 | 420 | 394 | 418 | 14,743,999 |
| 1985/07/08 | 370 | 380 | 366 | 375 | 7,277,999 |
| 1985/07/06 | 334 | 361 | 331 | 355 | 3,054,000 |
| 1985/07/05 | 334 | 337 | 332 | 333 | 1,518,000 |
| 1985/07/04 | 318 | 320 | 316 | 316 | 259,000 |
| 1985/07/03 | 315 | 320 | 313 | 318 | 206,000 |
| 1985/07/02 | 317 | 318 | 313 | 313 | 67,000 |
| 1985/07/01 | 312 | 318 | 310 | 317 | 119,000 |
| 1985/06/29 | 317 | 317 | 312 | 317 | 147,000 |
| 1985/06/28 | 318 | 318 | 312 | 317 | 73,000 |
| 1985/06/27 | 325 | 325 | 316 | 316 | 348,000 |
| 1985/06/26 | 325 | 330 | 325 | 325 | 199,000 |
| 1985/06/25 | 326 | 330 | 326 | 327 | 338,000 |
| 1985/06/24 | 330 | 333 | 326 | 330 | 308,000 |
| 1985/06/22 | 329 | 329 | 326 | 326 | 84,000 |
| 1985/06/21 | 333 | 333 | 320 | 320 | 313,000 |
| 1985/06/20 | 335 | 337 | 327 | 336 | 886,000 |
| 1985/06/19 | 335 | 335 | 326 | 335 | 378,000 |
| 1985/06/18 | 335 | 335 | 330 | 335 | 615,000 |
| 1985/06/17 | 335 | 338 | 335 | 335 | 473,000 |
| 1985/06/15 | 334 | 337 | 330 | 335 | 896,000 |
| 1985/06/14 | 325 | 328 | 325 | 325 | 112,000 |
| 1985/06/13 | 321 | 326 | 321 | 324 | 195,000 |
| 1985/06/12 | 327 | 328 | 320 | 320 | 352,000 |
| 1985/06/11 | 335 | 337 | 329 | 337 | 975,000 |
| 1985/06/10 | 337 | 339 | 335 | 337 | 612,000 |
| 1985/06/07 | 343 | 345 | 335 | 337 | 1,383,000 |
| 1985/06/06 | 336 | 342 | 336 | 340 | 1,655,000 |
| 1985/06/05 | 328 | 337 | 328 | 336 | 1,328,000 |
| 1985/06/04 | 323 | 329 | 323 | 326 | 549,000 |
| 1985/06/03 | 327 | 334 | 327 | 327 | 1,296,000 |
| 1985/06/01 | 330 | 330 | 325 | 325 | 1,092,000 |
| 1985/05/31 | 324 | 330 | 323 | 328 | 2,250,000 |
| 1985/05/30 | 314 | 323 | 314 | 322 | 2,207,000 |
| 1985/05/29 | 308 | 311 | 307 | 311 | 971,000 |
| 1985/05/28 | 310 | 310 | 307 | 307 | 275,000 |
| 1985/05/27 | 305 | 309 | 304 | 309 | 441,000 |
| 1985/05/25 | 303 | 303 | 302 | 302 | 382,000 |
| 1985/05/24 | 302 | 304 | 302 | 304 | 282,000 |
| 1985/05/23 | 303 | 303 | 302 | 302 | 351,000 |
| 1985/05/22 | 306 | 306 | 302 | 302 | 709,000 |
| 1985/05/21 | 306 | 308 | 305 | 305 | 893,000 |
| 1985/05/20 | 307 | 309 | 305 | 305 | 707,000 |
| 1985/05/18 | 301 | 307 | 301 | 303 | 511,000 |
| 1985/05/17 | 310 | 311 | 308 | 309 | 1,091,000 |
| 1985/05/16 | 303 | 311 | 303 | 311 | 979,000 |
| 1985/05/15 | 310 | 310 | 301 | 302 | 1,000,000 |
| 1985/05/14 | 305 | 311 | 305 | 311 | 1,741,000 |
| 1985/05/13 | 302 | 305 | 301 | 305 | 771,000 |
| 1985/05/10 | 301 | 305 | 300 | 302 | 381,000 |
| 1985/05/09 | 300 | 302 | 298 | 300 | 281,000 |
| 1985/05/08 | 309 | 309 | 295 | 295 | 864,000 |
| 1985/05/07 | 312 | 313 | 305 | 309 | 1,556,000 |
| 1985/05/04 | 308 | 312 | 307 | 310 | 1,604,000 |
| 1985/05/02 | 305 | 308 | 302 | 307 | 1,681,000 |
| 1985/05/01 | 306 | 309 | 301 | 303 | 2,845,000 |
| 1985/04/30 | 295 | 303 | 294 | 303 | 1,291,000 |
| 1985/04/27 | 292 | 295 | 292 | 295 | 457,000 |
| 1985/04/26 | 292 | 295 | 290 | 295 | 643,000 |
| 1985/04/25 | 289 | 292 | 286 | 288 | 241,000 |
| 1985/04/24 | 292 | 293 | 288 | 289 | 317,000 |
| 1985/04/23 | 294 | 295 | 290 | 291 | 778,000 |
| 1985/04/22 | 289 | 294 | 289 | 292 | 960,000 |
| 1985/04/20 | 290 | 290 | 286 | 286 | 224,000 |
| 1985/04/19 | 282 | 295 | 282 | 290 | 1,718,000 |
| 1985/04/18 | 287 | 287 | 280 | 281 | 519,000 |
| 1985/04/17 | 271 | 288 | 270 | 284 | 643,000 |
| 1985/04/16 | 275 | 279 | 272 | 274 | 263,000 |
| 1985/04/15 | 282 | 282 | 270 | 270 | 207,000 |
| 1985/04/12 | 281 | 283 | 272 | 277 | 324,000 |
| 1985/04/11 | 284 | 286 | 281 | 281 | 217,000 |
| 1985/04/10 | 289 | 289 | 284 | 284 | 493,000 |
| 1985/04/09 | 284 | 290 | 284 | 284 | 1,340,000 |
| 1985/04/08 | 277 | 283 | 277 | 281 | 153,000 |
| 1985/04/06 | 278 | 279 | 277 | 277 | 52,000 |
| 1985/04/05 | 279 | 283 | 277 | 278 | 118,000 |
| 1985/04/04 | 284 | 284 | 277 | 278 | 481,000 |
| 1985/04/03 | 280 | 285 | 275 | 285 | 852,000 |
| 1985/04/02 | 268 | 280 | 268 | 279 | 513,000 |
| 1985/04/01 | 266 | 269 | 265 | 268 | 88,000 |
| 1985/03/30 | 271 | 271 | 270 | 270 | 73,000 |
| 1985/03/29 | 272 | 273 | 270 | 271 | 108,000 |
| 1985/03/28 | 275 | 275 | 270 | 275 | 98,000 |
| 1985/03/27 | 270 | 275 | 270 | 275 | 110,000 |
| 1985/03/26 | 275 | 277 | 274 | 275 | 252,000 |
| 1985/03/25 | 275 | 275 | 274 | 275 | 213,000 |
| 1985/03/23 | 269 | 273 | 269 | 273 | 42,000 |
| 1985/03/22 | 270 | 275 | 270 | 270 | 104,000 |
| 1985/03/20 | 268 | 273 | 266 | 273 | 172,000 |
| 1985/03/19 | 270 | 270 | 266 | 266 | 306,000 |
| 1985/03/18 | 268 | 270 | 268 | 270 | 64,000 |
| 1985/03/16 | 269 | 269 | 267 | 268 | 183,000 |
| 1985/03/15 | 273 | 275 | 269 | 269 | 340,000 |
| 1985/03/14 | 273 | 273 | 270 | 271 | 258,000 |
| 1985/03/13 | 272 | 275 | 270 | 275 | 469,000 |
| 1985/03/12 | 272 | 274 | 272 | 272 | 121,000 |
| 1985/03/11 | 272 | 277 | 272 | 272 | 165,000 |
| 1985/03/08 | 278 | 278 | 272 | 277 | 112,000 |
| 1985/03/07 | 282 | 285 | 278 | 278 | 1,751,000 |
| 1985/03/06 | 270 | 285 | 270 | 285 | 1,016,000 |
| 1985/03/05 | 270 | 272 | 268 | 270 | 114,000 |
| 1985/03/04 | 268 | 270 | 268 | 270 | 133,000 |
| 1985/03/02 | 270 | 270 | 268 | 268 | 180,000 |
| 1985/03/01 | 266 | 270 | 266 | 270 | 150,000 |
| 1985/02/28 | 270 | 270 | 266 | 266 | 158,000 |
| 1985/02/27 | 266 | 270 | 266 | 266 | 90,000 |
| 1985/02/26 | 270 | 272 | 266 | 270 | 116,000 |
| 1985/02/25 | 269 | 270 | 266 | 266 | 53,000 |
| 1985/02/23 | 265 | 270 | 265 | 270 | 27,000 |
| 1985/02/22 | 264 | 270 | 263 | 265 | 178,000 |
| 1985/02/21 | 265 | 266 | 265 | 265 | 55,000 |
| 1985/02/20 | 265 | 266 | 264 | 265 | 91,000 |
| 1985/02/19 | 264 | 265 | 264 | 264 | 46,000 |
| 1985/02/18 | 264 | 266 | 264 | 265 | 28,000 |
| 1985/02/16 | 263 | 270 | 262 | 263 | 69,000 |
| 1985/02/15 | 265 | 266 | 262 | 262 | 174,000 |
| 1985/02/14 | 267 | 268 | 266 | 266 | 42,000 |
| 1985/02/13 | 265 | 266 | 265 | 266 | 67,000 |
| 1985/02/12 | 263 | 268 | 263 | 265 | 75,000 |
| 1985/02/08 | 273 | 273 | 268 | 268 | 144,000 |
| 1985/02/07 | 265 | 275 | 265 | 274 | 151,000 |
| 1985/02/06 | 263 | 265 | 261 | 263 | 378,000 |
| 1985/02/05 | 263 | 264 | 263 | 263 | 133,000 |
| 1985/02/04 | 263 | 264 | 263 | 263 | 69,000 |
| 1985/02/02 | 264 | 265 | 262 | 263 | 106,000 |
| 1985/02/01 | 265 | 265 | 264 | 264 | 86,000 |
| 1985/01/31 | 266 | 270 | 265 | 265 | 52,000 |
| 1985/01/30 | 268 | 270 | 265 | 266 | 81,000 |
| 1985/01/29 | 276 | 276 | 270 | 270 | 100,000 |
| 1985/01/28 | 277 | 277 | 275 | 276 | 245,000 |
| 1985/01/26 | 276 | 277 | 275 | 275 | 304,000 |
| 1985/01/25 | 275 | 277 | 272 | 277 | 512,000 |
| 1985/01/24 | 271 | 273 | 269 | 270 | 93,000 |
| 1985/01/23 | 266 | 271 | 266 | 270 | 236,000 |
| 1985/01/22 | 265 | 265 | 263 | 264 | 59,000 |
| 1985/01/21 | 265 | 266 | 263 | 263 | 118,000 |
| 1985/01/19 | 263 | 264 | 263 | 263 | 56,000 |
| 1985/01/18 | 264 | 265 | 263 | 263 | 282,000 |
| 1985/01/17 | 265 | 266 | 263 | 263 | 106,000 |
| 1985/01/16 | 268 | 268 | 265 | 265 | 96,000 |
| 1985/01/14 | 265 | 265 | 265 | 265 | 28,000 |
| 1985/01/11 | 265 | 265 | 262 | 265 | 214,000 |
| 1985/01/10 | 269 | 269 | 265 | 269 | 180,000 |
| 1985/01/09 | 265 | 267 | 264 | 264 | 169,000 |
| 1985/01/08 | 265 | 270 | 263 | 267 | 196,000 |
| 1985/01/07 | 264 | 264 | 261 | 263 | 399,000 |
| 1985/01/05 | 269 | 269 | 260 | 260 | 517,000 |
| 1985/01/04 | 274 | 275 | 270 | 270 | 529,000 |