日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 661 671 661 665 68,000
1986/12/26 672 675 671 671 57,000
1986/12/25 687 695 671 675 586,000
1986/12/24 672 697 672 689 355,000
1986/12/23 670 679 670 670 238,000
1986/12/22 671 681 671 672 424,000
1986/12/19 665 672 655 670 279,000
1986/12/18 665 675 656 667 231,000
1986/12/17 675 690 671 675 312,000
1986/12/16 685 697 681 685 346,000
1986/12/15 692 700 667 683 332,000
1986/12/12 696 705 696 702 701,000
1986/12/11 705 709 700 702 490,000
1986/12/10 713 725 707 715 810,000
1986/12/09 715 725 711 718 1,490,000
1986/12/08 705 714 701 711 608,000
1986/12/06 700 707 699 707 877,000
1986/12/05 710 710 682 704 1,805,000
1986/12/04 700 700 690 700 1,759,000
1986/12/03 655 689 655 689 2,602,000
1986/12/02 669 670 655 664 915,000
1986/12/01 675 680 664 668 528,000
1986/11/29 666 678 660 675 1,434,000
1986/11/28 651 664 650 663 744,000
1986/11/27 657 664 640 650 488,000
1986/11/26 665 667 655 656 554,000
1986/11/25 662 668 660 665 301,000
1986/11/22 651 665 651 663 351,000
1986/11/21 640 650 638 644 296,000
1986/11/20 640 645 630 630 420,000
1986/11/19 645 650 640 645 271,000
1986/11/18 649 650 640 650 140,000
1986/11/17 650 668 650 650 71,000
1986/11/14 655 660 651 660 200,000
1986/11/13 665 669 650 665 168,000
1986/11/12 669 677 652 674 703,000
1986/11/11 654 665 647 659 625,000
1986/11/10 677 685 667 674 384,000
1986/11/07 680 683 665 677 896,000
1986/11/06 641 660 640 651 681,000
1986/11/05 625 650 625 641 330,000
1986/11/04 630 649 626 626 68,000
1986/11/01 620 640 615 626 842,000
1986/10/31 688 695 645 653 1,344,000
1986/10/30 650 708 635 698 2,520,000
1986/10/29 620 640 620 625 1,084,000
1986/10/28 579 605 579 605 257,000
1986/10/27 540 570 540 568 366,000
1986/10/25 550 565 530 550 474,000
1986/10/24 635 635 560 560 470,000
1986/10/23 595 635 581 625 766,000
1986/10/22 609 609 570 590 668,000
1986/10/21 625 625 570 590 934,000
1986/10/20 619 640 600 635 314,000
1986/10/17 614 623 600 610 566,000
1986/10/16 644 650 602 624 1,477,000
1986/10/15 665 669 654 654 529,000
1986/10/14 670 680 652 660 196,000
1986/10/13 680 690 665 690 1,190,000
1986/10/09 680 690 675 690 312,000
1986/10/08 675 682 670 680 281,000
1986/10/07 666 684 665 676 366,000
1986/10/06 700 705 670 670 694,000
1986/10/04 695 697 682 690 430,000
1986/10/03 700 708 660 680 1,812,000
1986/10/02 765 770 710 710 1,075,000
1986/10/01 782 804 775 780 3,145,000
1986/09/30 780 792 766 792 677,000
1986/09/29 790 804 790 790 1,227,000
1986/09/27 791 820 790 791 1,299,000
1986/09/26 770 820 770 782 2,114,000
1986/09/25 817 817 770 790 1,046,000
1986/09/24 781 800 780 797 718,000
1986/09/22 740 764 740 761 783,000
1986/09/19 750 750 734 744 650,000
1986/09/18 750 763 740 745 1,013,000
1986/09/17 757 779 735 750 2,062,000
1986/09/16 790 799 755 755 991,000
1986/09/12 785 815 780 800 3,657,000
1986/09/11 830 851 820 825 7,456,999
1986/09/10 755 815 755 815 4,628,000
1986/09/09 751 769 742 750 1,169,000
1986/09/08 779 794 766 766 3,184,000
1986/09/06 758 770 755 770 2,277,000
1986/09/05 732 760 732 753 1,129,000
1986/09/04 730 749 730 740 891,000
1986/09/03 735 740 730 740 2,226,000
1986/09/02 753 777 738 765 5,278,000
1986/09/01 749 752 731 747 3,676,000
1986/08/30 740 740 728 740 3,959,000
1986/08/29 672 705 672 690 1,508,000
1986/08/28 714 725 677 685 2,134,000
1986/08/27 700 730 670 715 9,132,999
1986/08/26 653 700 640 700 4,325,000
1986/08/25 649 650 633 643 323,000
1986/08/23 637 638 621 629 546,000
1986/08/22 665 665 640 660 1,880,000
1986/08/21 670 670 640 660 1,046,000
1986/08/20 655 675 655 665 1,276,000
1986/08/19 675 679 660 675 2,170,000
1986/08/18 680 683 663 680 3,574,000
1986/08/15 663 684 640 680 8,964,999
1986/08/14 659 670 651 662 8,719,999
1986/08/13 615 640 614 635 6,125,000
1986/08/12 604 604 592 604 1,152,000
1986/08/11 575 590 575 585 507,000
1986/08/08 560 573 556 572 349,000
1986/08/07 575 578 552 553 1,003,000
1986/08/06 585 585 575 575 349,000
1986/08/05 569 599 569 588 400,000
1986/08/04 565 575 563 563 296,000
1986/08/02 570 580 562 569 157,000
1986/08/01 585 595 560 580 727,000
1986/07/31 625 627 585 585 3,360,000
1986/07/30 599 621 597 613 6,154,000
1986/07/29 599 608 589 596 3,620,000
1986/07/28 595 608 585 608 3,367,000
1986/07/26 595 595 585 594 714,000
1986/07/25 585 590 578 590 740,000
1986/07/24 594 594 583 583 673,000
1986/07/23 580 603 580 591 2,845,000
1986/07/22 555 585 555 574 747,000
1986/07/21 589 592 550 555 785,000
1986/07/19 590 590 575 590 476,000
1986/07/18 579 590 565 588 911,000
1986/07/17 556 560 550 560 448,000
1986/07/16 567 575 555 561 493,000
1986/07/15 585 585 575 577 348,000
1986/07/14 594 594 585 590 530,000
1986/07/11 594 599 575 584 408,000
1986/07/10 596 596 581 591 572,000
1986/07/09 605 606 582 586 2,010,000
1986/07/08 574 605 570 605 2,692,000
1986/07/07 579 597 579 581 1,710,000
1986/07/05 580 580 570 570 362,000
1986/07/04 580 580 567 570 938,000
1986/07/03 570 581 567 574 1,747,000
1986/07/02 576 576 566 570 277,000
1986/07/01 576 578 565 576 562,000
1986/06/30 571 578 566 572 154,000
1986/06/28 565 570 565 566 505,000
1986/06/27 582 588 570 572 1,486,000
1986/06/26 590 598 585 594 2,285,000
1986/06/25 569 598 565 598 5,397,000
1986/06/24 570 576 561 563 2,975,000
1986/06/23 560 569 559 565 2,069,000
1986/06/21 550 562 550 560 742,000
1986/06/20 555 557 540 542 750,000
1986/06/19 545 554 542 550 2,105,000
1986/06/18 535 540 535 540 527,000
1986/06/17 540 545 535 535 719,000
1986/06/16 540 547 535 535 319,000
1986/06/13 530 542 530 535 926,000
1986/06/12 525 530 523 523 226,000
1986/06/11 521 530 521 524 307,000
1986/06/10 520 530 520 521 343,000
1986/06/09 535 538 530 531 229,000
1986/06/07 532 532 530 530 124,000
1986/06/06 531 539 530 531 556,000
1986/06/05 540 545 530 532 661,000
1986/06/04 535 540 535 540 482,000
1986/06/03 548 550 531 535 678,000
1986/06/02 532 548 532 548 342,000
1986/05/31 530 544 530 531 263,000
1986/05/30 546 550 531 531 938,000
1986/05/29 550 558 545 554 759,000
1986/05/28 554 564 550 554 3,578,000
1986/05/27 540 565 540 564 3,507,000
1986/05/26 550 550 528 529 1,088,000
1986/05/24 539 548 538 545 1,225,000
1986/05/23 531 540 522 537 1,096,000
1986/05/22 527 530 520 530 1,140,000
1986/05/21 510 525 501 524 967,000
1986/05/20 500 520 498 510 519,000
1986/05/19 495 500 493 498 1,104,000
1986/05/17 510 510 498 500 638,000
1986/05/16 517 520 506 510 939,000
1986/05/15 520 530 515 515 646,000
1986/05/14 521 523 510 515 1,449,000
1986/05/13 518 525 510 525 1,629,000
1986/05/12 540 545 526 537 1,562,000
1986/05/09 560 560 535 540 3,346,000
1986/05/08 555 570 549 550 4,661,000
1986/05/07 585 590 560 565 20,528,998
1986/05/06 525 555 523 555 15,535,999
1986/05/02 470 505 470 505 8,457,999
1986/05/01 455 465 452 465 612,000
1986/04/30 464 464 455 459 312,000
1986/04/28 454 465 454 460 297,000
1986/04/26 455 459 440 450 404,000
1986/04/25 460 465 454 454 642,000
1986/04/24 459 466 454 455 949,000
1986/04/23 442 455 441 455 544,000
1986/04/22 455 460 450 451 287,000
1986/04/21 453 457 453 455 295,000
1986/04/19 462 462 453 453 617,000
1986/04/18 457 465 453 462 1,000,000
1986/04/17 451 457 450 455 128,000
1986/04/16 452 460 450 450 258,000
1986/04/15 463 465 457 457 469,000
1986/04/14 461 468 461 461 183,000
1986/04/11 470 472 456 459 654,000
1986/04/10 463 470 463 470 479,000
1986/04/09 463 470 455 470 881,000
1986/04/08 474 474 449 468 1,132,000
1986/04/07 480 483 474 475 1,370,000
1986/04/05 470 482 466 480 1,786,000
1986/04/04 450 488 450 471 5,083,000
1986/04/03 426 435 420 435 1,126,000
1986/04/02 438 447 425 430 1,236,000
1986/04/01 470 472 458 458 801,000
1986/03/31 471 480 469 473 1,715,000
1986/03/29 479 489 465 468 3,627,000
1986/03/28 460 475 448 475 4,551,000
1986/03/27 450 465 445 450 2,269,000
1986/03/26 435 450 434 450 722,000
1986/03/25 448 450 432 440 1,295,000
1986/03/24 460 465 451 453 1,336,000
1986/03/22 476 476 456 456 3,112,000
1986/03/20 455 484 454 476 6,853,999
1986/03/19 480 490 467 473 2,822,000
1986/03/18 495 515 495 505 4,219,000
1986/03/17 490 498 472 498 1,406,000
1986/03/15 469 481 469 480 556,000
1986/03/14 478 482 462 470 1,741,000
1986/03/13 469 480 460 477 2,157,000
1986/03/12 447 475 447 470 1,741,000
1986/03/11 446 450 443 445 248,000
1986/03/10 449 449 445 447 188,000
1986/03/07 449 450 442 445 187,000
1986/03/06 434 441 431 439 292,000
1986/03/05 440 442 434 434 283,000
1986/03/04 450 450 443 443 384,000
1986/03/03 450 450 446 446 265,000
1986/03/01 448 448 445 445 120,000
1986/02/28 455 458 445 445 696,000
1986/02/27 452 455 448 455 690,000
1986/02/26 452 455 446 450 1,739,000
1986/02/25 450 454 446 449 545,000
1986/02/24 440 454 436 440 861,000
1986/02/22 439 440 435 440 264,000
1986/02/21 449 449 436 440 458,000
1986/02/20 455 455 440 443 451,000
1986/02/19 457 460 452 455 961,000
1986/02/18 449 459 448 459 2,090,000
1986/02/17 454 465 451 459 2,455,000
1986/02/15 435 454 433 454 1,927,000
1986/02/14 420 435 415 429 944,000
1986/02/13 424 424 412 418 679,000
1986/02/12 413 426 410 424 823,000
1986/02/10 404 408 401 408 613,000
1986/02/07 393 400 393 399 135,000
1986/02/06 405 410 393 396 457,000
1986/02/05 415 415 405 407 306,000
1986/02/04 416 419 412 419 766,000
1986/02/03 418 420 416 417 1,262,000
1986/02/01 414 418 413 416 1,038,000
1986/01/31 401 418 401 418 1,727,000
1986/01/30 397 402 394 398 1,685,000
1986/01/29 384 394 384 392 721,000
1986/01/28 385 387 381 387 312,000
1986/01/27 390 393 383 383 761,000
1986/01/25 375 387 374 387 198,000
1986/01/24 376 377 374 375 380,000
1986/01/23 377 380 373 373 556,000
1986/01/22 370 373 370 372 3,212,000
1986/01/21 371 378 370 372 872,000
1986/01/20 366 372 366 368 333,000
1986/01/18 363 365 363 364 131,000
1986/01/17 363 365 363 365 248,000
1986/01/16 365 365 362 365 165,000
1986/01/14 370 370 365 365 340,000
1986/01/13 370 373 368 370 160,000
1986/01/10 375 378 370 370 241,000
1986/01/09 373 380 370 380 333,000
1986/01/08 371 380 370 378 360,000
1986/01/07 370 371 368 371 74,000
1986/01/06 380 384 373 373 170,000
1986/01/04 386 387 385 386 39,000

このページの先頭へ