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 |
---|---|---|---|---|---|
1987/12/28 | 652 | 680 | 649 | 663 | 441,000 |
1987/12/26 | 695 | 700 | 678 | 680 | 552,000 |
1987/12/25 | 716 | 716 | 692 | 695 | 529,000 |
1987/12/24 | 725 | 727 | 720 | 722 | 289,000 |
1987/12/23 | 735 | 740 | 726 | 727 | 524,000 |
1987/12/22 | 748 | 750 | 736 | 736 | 340,000 |
1987/12/21 | 746 | 755 | 746 | 747 | 282,000 |
1987/12/18 | 757 | 757 | 742 | 742 | 525,000 |
1987/12/17 | 766 | 774 | 757 | 757 | 475,000 |
1987/12/16 | 765 | 780 | 765 | 766 | 1,042,000 |
1987/12/15 | 765 | 765 | 753 | 764 | 404,000 |
1987/12/14 | 770 | 780 | 752 | 752 | 159,000 |
1987/12/11 | 751 | 775 | 748 | 765 | 923,000 |
1987/12/10 | 754 | 760 | 746 | 760 | 367,000 |
1987/12/09 | 755 | 764 | 745 | 753 | 969,000 |
1987/12/08 | 758 | 762 | 748 | 750 | 232,000 |
1987/12/07 | 740 | 745 | 738 | 738 | 175,000 |
1987/12/05 | 736 | 746 | 736 | 738 | 204,000 |
1987/12/04 | 740 | 745 | 736 | 736 | 344,000 |
1987/12/03 | 759 | 763 | 741 | 741 | 179,000 |
1987/12/02 | 753 | 764 | 752 | 752 | 363,000 |
1987/12/01 | 731 | 751 | 731 | 751 | 596,000 |
1987/11/30 | 760 | 763 | 745 | 751 | 361,000 |
1987/11/28 | 763 | 766 | 763 | 764 | 284,000 |
1987/11/27 | 780 | 780 | 770 | 770 | 665,000 |
1987/11/26 | 794 | 794 | 779 | 780 | 239,000 |
1987/11/25 | 789 | 795 | 780 | 793 | 1,374,000 |
1987/11/24 | 779 | 780 | 771 | 779 | 245,000 |
1987/11/20 | 765 | 780 | 763 | 780 | 215,000 |
1987/11/19 | 790 | 792 | 775 | 775 | 731,000 |
1987/11/18 | 764 | 795 | 760 | 790 | 814,000 |
1987/11/17 | 790 | 797 | 765 | 774 | 612,000 |
1987/11/16 | 775 | 790 | 775 | 786 | 180,000 |
1987/11/13 | 778 | 785 | 771 | 780 | 950,000 |
1987/11/12 | 770 | 770 | 750 | 760 | 432,000 |
1987/11/11 | 770 | 780 | 690 | 730 | 1,776,000 |
1987/11/10 | 785 | 788 | 755 | 770 | 1,542,000 |
1987/11/09 | 819 | 824 | 795 | 795 | 594,000 |
1987/11/07 | 820 | 829 | 810 | 829 | 755,000 |
1987/11/06 | 840 | 842 | 819 | 819 | 1,868,000 |
1987/11/05 | 815 | 821 | 793 | 819 | 1,453,000 |
1987/11/04 | 829 | 838 | 819 | 825 | 1,649,000 |
1987/11/02 | 837 | 850 | 820 | 839 | 1,877,000 |
1987/10/31 | 836 | 848 | 825 | 835 | 4,258,000 |
1987/10/30 | 846 | 848 | 818 | 826 | 5,432,000 |
1987/10/29 | 850 | 860 | 812 | 816 | 9,881,000 |
1987/10/28 | 855 | 864 | 841 | 850 | 22,545,000 |
1987/10/27 | 795 | 840 | 790 | 834 | 6,608,000 |
1987/10/26 | 822 | 831 | 750 | 785 | 4,167,000 |
1987/10/24 | 820 | 830 | 806 | 820 | 5,790,000 |
1987/10/23 | 820 | 850 | 785 | 785 | 14,750,000 |
1987/10/22 | 795 | 836 | 790 | 830 | 11,123,000 |
1987/10/21 | 670 | 753 | 670 | 753 | 2,361,000 |
1987/10/20 | 680 | 680 | 680 | 680 | 496,000 |
1987/10/19 | 767 | 789 | 767 | 780 | 1,040,000 |
1987/10/16 | 796 | 805 | 788 | 796 | 1,511,000 |
1987/10/15 | 798 | 822 | 791 | 802 | 7,237,000 |
1987/10/14 | 795 | 802 | 785 | 800 | 2,046,000 |
1987/10/13 | 781 | 795 | 780 | 790 | 2,615,000 |
1987/10/12 | 784 | 795 | 775 | 775 | 2,257,000 |
1987/10/09 | 793 | 813 | 780 | 781 | 8,362,000 |
1987/10/08 | 800 | 810 | 775 | 783 | 7,098,000 |
1987/10/07 | 735 | 765 | 732 | 761 | 1,662,000 |
1987/10/06 | 739 | 743 | 730 | 735 | 769,000 |
1987/10/05 | 723 | 739 | 720 | 739 | 521,000 |
1987/10/03 | 725 | 730 | 721 | 725 | 271,000 |
1987/10/02 | 720 | 724 | 720 | 720 | 338,000 |
1987/10/01 | 720 | 730 | 718 | 720 | 558,000 |
1987/09/30 | 730 | 734 | 718 | 720 | 557,000 |
1987/09/29 | 732 | 740 | 730 | 735 | 556,000 |
1987/09/28 | 738 | 748 | 735 | 735 | 598,000 |
1987/09/26 | 720 | 733 | 719 | 733 | 291,000 |
1987/09/25 | 711 | 729 | 711 | 714 | 371,000 |
1987/09/24 | 719 | 730 | 717 | 720 | 641,000 |
1987/09/22 | 714 | 720 | 711 | 719 | 240,000 |
1987/09/21 | 708 | 715 | 708 | 710 | 488,000 |
1987/09/18 | 716 | 720 | 713 | 713 | 525,000 |
1987/09/17 | 720 | 725 | 713 | 715 | 778,000 |
1987/09/16 | 715 | 715 | 710 | 711 | 335,000 |
1987/09/14 | 717 | 719 | 715 | 715 | 252,000 |
1987/09/11 | 720 | 726 | 715 | 715 | 493,000 |
1987/09/10 | 735 | 738 | 727 | 728 | 294,000 |
1987/09/09 | 737 | 745 | 730 | 745 | 646,000 |
1987/09/08 | 731 | 739 | 731 | 739 | 226,000 |
1987/09/07 | 731 | 745 | 727 | 727 | 310,000 |
1987/09/05 | 740 | 740 | 725 | 727 | 314,000 |
1987/09/04 | 768 | 775 | 750 | 750 | 722,000 |
1987/09/03 | 760 | 794 | 760 | 765 | 5,854,000 |
1987/09/02 | 740 | 779 | 740 | 770 | 4,416,000 |
1987/09/01 | 726 | 740 | 720 | 727 | 695,000 |
1987/08/31 | 722 | 725 | 711 | 720 | 504,000 |
1987/08/29 | 726 | 732 | 721 | 721 | 575,000 |
1987/08/28 | 730 | 735 | 723 | 730 | 1,419,000 |
1987/08/27 | 729 | 730 | 725 | 730 | 348,000 |
1987/08/26 | 729 | 729 | 722 | 724 | 498,000 |
1987/08/25 | 729 | 730 | 720 | 720 | 462,000 |
1987/08/24 | 740 | 740 | 725 | 735 | 421,000 |
1987/08/22 | 739 | 740 | 730 | 731 | 328,000 |
1987/08/21 | 720 | 730 | 715 | 726 | 764,000 |
1987/08/20 | 717 | 725 | 710 | 710 | 749,000 |
1987/08/19 | 713 | 725 | 712 | 720 | 365,000 |
1987/08/18 | 723 | 723 | 714 | 719 | 309,000 |
1987/08/17 | 710 | 716 | 710 | 713 | 358,000 |
1987/08/14 | 710 | 719 | 705 | 706 | 656,000 |
1987/08/13 | 728 | 729 | 720 | 727 | 229,000 |
1987/08/12 | 729 | 730 | 723 | 729 | 730,000 |
1987/08/11 | 740 | 747 | 725 | 734 | 2,163,000 |
1987/08/10 | 712 | 744 | 712 | 742 | 2,479,000 |
1987/08/07 | 714 | 727 | 706 | 722 | 3,623,000 |
1987/08/06 | 675 | 709 | 675 | 701 | 3,357,000 |
1987/08/05 | 665 | 675 | 663 | 672 | 478,000 |
1987/08/04 | 665 | 667 | 650 | 667 | 376,000 |
1987/08/03 | 665 | 669 | 660 | 669 | 230,000 |
1987/08/01 | 654 | 675 | 654 | 670 | 237,000 |
1987/07/31 | 650 | 660 | 645 | 654 | 383,000 |
1987/07/30 | 652 | 659 | 640 | 641 | 1,391,000 |
1987/07/29 | 670 | 670 | 662 | 662 | 489,000 |
1987/07/28 | 675 | 675 | 666 | 670 | 296,000 |
1987/07/27 | 661 | 675 | 661 | 675 | 226,000 |
1987/07/25 | 670 | 675 | 660 | 660 | 596,000 |
1987/07/24 | 660 | 678 | 653 | 662 | 1,088,000 |
1987/07/23 | 640 | 655 | 619 | 653 | 734,000 |
1987/07/22 | 655 | 660 | 643 | 643 | 507,000 |
1987/07/21 | 660 | 660 | 650 | 650 | 531,000 |
1987/07/20 | 675 | 679 | 656 | 660 | 740,000 |
1987/07/17 | 690 | 695 | 680 | 680 | 2,307,000 |
1987/07/16 | 682 | 698 | 682 | 695 | 307,000 |
1987/07/15 | 682 | 686 | 680 | 680 | 383,000 |
1987/07/14 | 681 | 695 | 680 | 680 | 602,000 |
1987/07/13 | 676 | 685 | 675 | 678 | 895,000 |
1987/07/10 | 668 | 685 | 668 | 675 | 902,000 |
1987/07/09 | 655 | 665 | 645 | 660 | 1,847,000 |
1987/07/08 | 660 | 668 | 651 | 660 | 833,000 |
1987/07/07 | 660 | 661 | 650 | 659 | 720,000 |
1987/07/06 | 664 | 675 | 660 | 665 | 556,000 |
1987/07/04 | 676 | 678 | 661 | 661 | 511,000 |
1987/07/03 | 688 | 705 | 680 | 680 | 595,000 |
1987/07/02 | 686 | 688 | 678 | 688 | 797,000 |
1987/07/01 | 680 | 685 | 663 | 676 | 933,000 |
1987/06/30 | 690 | 695 | 681 | 687 | 471,000 |
1987/06/29 | 699 | 706 | 695 | 700 | 255,000 |
1987/06/27 | 699 | 710 | 695 | 709 | 595,000 |
1987/06/26 | 708 | 708 | 700 | 705 | 1,041,000 |
1987/06/25 | 709 | 712 | 702 | 705 | 729,000 |
1987/06/24 | 695 | 700 | 687 | 692 | 1,457,000 |
1987/06/23 | 700 | 710 | 691 | 700 | 1,314,000 |
1987/06/22 | 720 | 726 | 700 | 700 | 769,000 |
1987/06/19 | 739 | 742 | 725 | 726 | 1,617,000 |
1987/06/18 | 740 | 750 | 740 | 748 | 802,000 |
1987/06/17 | 740 | 750 | 738 | 738 | 1,588,000 |
1987/06/16 | 750 | 758 | 730 | 740 | 1,609,000 |
1987/06/15 | 765 | 775 | 760 | 760 | 1,214,000 |
1987/06/12 | 785 | 793 | 766 | 780 | 1,353,000 |
1987/06/11 | 805 | 819 | 790 | 795 | 938,000 |
1987/06/10 | 792 | 808 | 792 | 800 | 1,087,000 |
1987/06/09 | 794 | 799 | 782 | 785 | 544,000 |
1987/06/08 | 781 | 794 | 781 | 793 | 431,000 |
1987/06/06 | 771 | 780 | 770 | 780 | 549,000 |
1987/06/05 | 771 | 780 | 765 | 772 | 997,000 |
1987/06/04 | 779 | 780 | 771 | 774 | 270,000 |
1987/06/03 | 780 | 780 | 770 | 773 | 246,000 |
1987/06/02 | 772 | 777 | 771 | 772 | 252,000 |
1987/06/01 | 781 | 795 | 781 | 781 | 513,000 |
1987/05/30 | 795 | 795 | 790 | 790 | 583,000 |
1987/05/29 | 795 | 795 | 781 | 790 | 637,000 |
1987/05/28 | 761 | 775 | 761 | 775 | 446,000 |
1987/05/27 | 773 | 775 | 760 | 768 | 637,000 |
1987/05/26 | 781 | 785 | 770 | 773 | 335,000 |
1987/05/25 | 789 | 800 | 781 | 785 | 463,000 |
1987/05/23 | 770 | 784 | 770 | 770 | 274,000 |
1987/05/22 | 778 | 778 | 765 | 768 | 598,000 |
1987/05/21 | 756 | 770 | 752 | 768 | 984,000 |
1987/05/20 | 755 | 780 | 751 | 760 | 646,000 |
1987/05/19 | 789 | 791 | 781 | 785 | 214,000 |
1987/05/18 | 796 | 805 | 780 | 792 | 361,000 |
1987/05/15 | 820 | 823 | 796 | 796 | 1,542,000 |
1987/05/14 | 801 | 815 | 796 | 810 | 792,000 |
1987/05/13 | 815 | 815 | 775 | 795 | 586,000 |
1987/05/12 | 810 | 816 | 801 | 810 | 502,000 |
1987/05/11 | 821 | 827 | 810 | 820 | 619,000 |
1987/05/08 | 810 | 819 | 805 | 816 | 1,045,000 |
1987/05/07 | 800 | 809 | 800 | 801 | 400,000 |
1987/05/06 | 797 | 819 | 790 | 800 | 956,000 |
1987/05/02 | 785 | 807 | 780 | 807 | 893,000 |
1987/05/01 | 785 | 795 | 765 | 765 | 715,000 |
1987/04/30 | 762 | 780 | 752 | 780 | 851,000 |
1987/04/28 | 750 | 765 | 720 | 742 | 1,778,000 |
1987/04/27 | 801 | 806 | 760 | 760 | 1,275,000 |
1987/04/25 | 820 | 829 | 808 | 810 | 545,000 |
1987/04/24 | 840 | 850 | 836 | 850 | 1,161,000 |
1987/04/23 | 840 | 846 | 837 | 844 | 1,532,000 |
1987/04/22 | 855 | 855 | 835 | 840 | 4,250,000 |
1987/04/21 | 805 | 835 | 795 | 835 | 3,794,000 |
1987/04/20 | 810 | 815 | 790 | 805 | 1,507,000 |
1987/04/17 | 791 | 823 | 787 | 801 | 3,060,000 |
1987/04/16 | 771 | 795 | 771 | 789 | 2,124,000 |
1987/04/15 | 776 | 778 | 745 | 770 | 944,000 |
1987/04/14 | 744 | 780 | 739 | 780 | 1,049,000 |
1987/04/13 | 761 | 770 | 747 | 758 | 994,000 |
1987/04/10 | 770 | 785 | 763 | 771 | 869,000 |
1987/04/09 | 803 | 804 | 784 | 790 | 2,026,000 |
1987/04/08 | 790 | 823 | 789 | 805 | 4,087,000 |
1987/04/07 | 801 | 811 | 801 | 810 | 1,363,000 |
1987/04/06 | 800 | 812 | 790 | 799 | 2,559,000 |
1987/04/04 | 775 | 792 | 775 | 790 | 1,823,000 |
1987/04/03 | 770 | 785 | 770 | 775 | 2,856,000 |
1987/04/02 | 770 | 779 | 756 | 765 | 2,522,000 |
1987/04/01 | 755 | 755 | 741 | 750 | 1,902,000 |
1987/03/31 | 710 | 732 | 695 | 695 | 1,325,000 |
1987/03/30 | 760 | 760 | 740 | 740 | 340,000 |
1987/03/28 | 744 | 759 | 731 | 755 | 513,000 |
1987/03/27 | 759 | 763 | 746 | 754 | 3,944,000 |
1987/03/27 | 1 -> 1.08 分割 | ||||
1987/03/26 | 770 | 800 | 766 | 800 | 3,142,000 |
1987/03/25 | 760 | 765 | 755 | 760 | 674,000 |
1987/03/24 | 760 | 764 | 750 | 751 | 740,000 |
1987/03/23 | 764 | 770 | 753 | 757 | 823,000 |
1987/03/20 | 765 | 765 | 756 | 765 | 444,000 |
1987/03/19 | 761 | 770 | 755 | 760 | 720,000 |
1987/03/18 | 770 | 775 | 755 | 760 | 2,002,000 |
1987/03/17 | 735 | 760 | 730 | 760 | 1,157,000 |
1987/03/16 | 729 | 730 | 721 | 730 | 660,000 |
1987/03/13 | 730 | 730 | 725 | 727 | 647,000 |
1987/03/12 | 724 | 730 | 721 | 725 | 375,000 |
1987/03/11 | 725 | 725 | 715 | 715 | 572,000 |
1987/03/10 | 731 | 733 | 721 | 725 | 764,000 |
1987/03/09 | 734 | 735 | 722 | 725 | 337,000 |
1987/03/07 | 720 | 735 | 720 | 735 | 405,000 |
1987/03/06 | 750 | 750 | 736 | 737 | 712,000 |
1987/03/05 | 755 | 760 | 745 | 750 | 1,227,000 |
1987/03/04 | 758 | 765 | 740 | 756 | 1,262,000 |
1987/03/03 | 746 | 759 | 746 | 759 | 1,789,000 |
1987/03/02 | 744 | 750 | 735 | 741 | 1,181,000 |
1987/02/28 | 739 | 745 | 730 | 745 | 432,000 |
1987/02/27 | 720 | 739 | 720 | 735 | 1,085,000 |
1987/02/26 | 720 | 748 | 720 | 740 | 1,773,000 |
1987/02/25 | 720 | 735 | 711 | 711 | 1,447,000 |
1987/02/24 | 740 | 748 | 715 | 720 | 736,000 |
1987/02/23 | 719 | 735 | 719 | 730 | 1,641,000 |
1987/02/20 | 715 | 715 | 700 | 709 | 445,000 |
1987/02/19 | 690 | 720 | 685 | 720 | 687,000 |
1987/02/18 | 688 | 695 | 688 | 690 | 582,000 |
1987/02/17 | 689 | 709 | 683 | 683 | 786,000 |
1987/02/16 | 699 | 700 | 691 | 699 | 81,000 |
1987/02/13 | 701 | 701 | 686 | 689 | 205,000 |
1987/02/12 | 685 | 695 | 681 | 681 | 442,000 |
1987/02/10 | 690 | 700 | 680 | 680 | 343,000 |
1987/02/09 | 705 | 705 | 695 | 700 | 68,000 |
1987/02/07 | 705 | 706 | 693 | 706 | 182,000 |
1987/02/06 | 711 | 711 | 703 | 710 | 205,000 |
1987/02/05 | 718 | 730 | 711 | 713 | 309,000 |
1987/02/04 | 718 | 720 | 710 | 716 | 496,000 |
1987/02/03 | 725 | 734 | 720 | 723 | 138,000 |
1987/02/02 | 739 | 740 | 730 | 739 | 381,000 |
1987/01/31 | 745 | 745 | 730 | 745 | 433,000 |
1987/01/30 | 750 | 750 | 735 | 745 | 1,395,000 |
1987/01/29 | 732 | 749 | 728 | 749 | 1,035,000 |
1987/01/28 | 723 | 733 | 720 | 730 | 498,000 |
1987/01/27 | 719 | 735 | 719 | 733 | 577,000 |
1987/01/26 | 740 | 745 | 735 | 740 | 290,000 |
1987/01/24 | 740 | 750 | 737 | 750 | 1,015,000 |
1987/01/23 | 740 | 750 | 730 | 750 | 4,171,000 |
1987/01/22 | 715 | 725 | 715 | 723 | 2,117,000 |
1987/01/21 | 700 | 705 | 695 | 704 | 2,392,000 |
1987/01/20 | 658 | 670 | 645 | 670 | 503,000 |
1987/01/19 | 668 | 669 | 646 | 658 | 229,000 |
1987/01/16 | 665 | 670 | 645 | 660 | 691,000 |
1987/01/14 | 650 | 660 | 648 | 655 | 573,000 |
1987/01/13 | 652 | 655 | 650 | 654 | 146,000 |
1987/01/12 | 675 | 680 | 656 | 656 | 273,000 |
1987/01/09 | 670 | 680 | 667 | 678 | 144,000 |
1987/01/08 | 685 | 685 | 670 | 670 | 244,000 |
1987/01/07 | 678 | 685 | 670 | 670 | 484,000 |
1987/01/06 | 669 | 680 | 669 | 678 | 443,000 |
1987/01/05 | 655 | 660 | 655 | 659 | 108,000 |