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 |
---|---|---|---|---|---|
1988/12/28 | 875 | 875 | 864 | 865 | 2,317,000 |
1988/12/27 | 860 | 879 | 856 | 878 | 8,521,000 |
1988/12/26 | 870 | 870 | 855 | 856 | 2,666,000 |
1988/12/24 | 836 | 870 | 832 | 865 | 4,023,000 |
1988/12/23 | 818 | 838 | 815 | 834 | 1,367,000 |
1988/12/22 | 818 | 825 | 811 | 820 | 606,000 |
1988/12/21 | 792 | 810 | 790 | 810 | 729,000 |
1988/12/20 | 802 | 805 | 794 | 794 | 462,000 |
1988/12/19 | 812 | 812 | 802 | 804 | 260,000 |
1988/12/16 | 811 | 814 | 802 | 802 | 614,000 |
1988/12/15 | 820 | 822 | 815 | 819 | 329,000 |
1988/12/14 | 806 | 820 | 805 | 815 | 406,000 |
1988/12/13 | 810 | 810 | 801 | 805 | 286,000 |
1988/12/12 | 819 | 819 | 806 | 810 | 619,000 |
1988/12/09 | 810 | 820 | 805 | 815 | 577,000 |
1988/12/08 | 810 | 814 | 805 | 810 | 802,000 |
1988/12/07 | 821 | 829 | 806 | 810 | 860,000 |
1988/12/06 | 834 | 835 | 814 | 820 | 750,000 |
1988/12/05 | 826 | 834 | 821 | 825 | 478,000 |
1988/12/03 | 829 | 831 | 820 | 820 | 495,000 |
1988/12/02 | 830 | 835 | 827 | 827 | 1,106,000 |
1988/12/01 | 849 | 850 | 831 | 831 | 2,328,000 |
1988/11/30 | 850 | 859 | 840 | 840 | 5,474,000 |
1988/11/29 | 839 | 847 | 828 | 846 | 2,737,000 |
1988/11/28 | 833 | 846 | 826 | 827 | 5,559,000 |
1988/11/26 | 824 | 825 | 815 | 823 | 860,000 |
1988/11/25 | 816 | 824 | 815 | 824 | 1,294,000 |
1988/11/24 | 820 | 824 | 806 | 806 | 1,205,000 |
1988/11/22 | 805 | 815 | 804 | 811 | 1,005,000 |
1988/11/21 | 808 | 815 | 802 | 805 | 500,000 |
1988/11/18 | 810 | 815 | 801 | 802 | 529,000 |
1988/11/17 | 806 | 824 | 806 | 811 | 664,000 |
1988/11/16 | 824 | 825 | 816 | 816 | 851,000 |
1988/11/15 | 815 | 825 | 809 | 825 | 1,158,000 |
1988/11/14 | 810 | 815 | 806 | 806 | 211,000 |
1988/11/11 | 805 | 815 | 805 | 815 | 669,000 |
1988/11/10 | 810 | 816 | 800 | 810 | 1,870,000 |
1988/11/09 | 791 | 812 | 787 | 800 | 1,052,000 |
1988/11/08 | 782 | 791 | 782 | 791 | 248,000 |
1988/11/07 | 788 | 794 | 779 | 792 | 295,000 |
1988/11/05 | 795 | 799 | 783 | 798 | 160,000 |
1988/11/04 | 796 | 810 | 796 | 797 | 593,000 |
1988/11/02 | 801 | 815 | 796 | 796 | 626,000 |
1988/11/01 | 811 | 824 | 803 | 810 | 622,000 |
1988/10/31 | 825 | 829 | 798 | 801 | 2,145,000 |
1988/10/29 | 783 | 825 | 783 | 825 | 2,193,000 |
1988/10/28 | 793 | 795 | 780 | 793 | 767,000 |
1988/10/27 | 793 | 803 | 791 | 796 | 617,000 |
1988/10/26 | 793 | 806 | 791 | 803 | 1,811,000 |
1988/10/25 | 790 | 799 | 785 | 790 | 1,009,000 |
1988/10/24 | 795 | 795 | 785 | 790 | 485,000 |
1988/10/22 | 791 | 799 | 791 | 795 | 485,000 |
1988/10/21 | 807 | 807 | 792 | 801 | 2,516,000 |
1988/10/20 | 786 | 805 | 786 | 797 | 3,670,000 |
1988/10/19 | 792 | 792 | 780 | 790 | 1,216,000 |
1988/10/18 | 785 | 790 | 770 | 782 | 1,590,000 |
1988/10/17 | 796 | 796 | 783 | 790 | 840,000 |
1988/10/14 | 779 | 793 | 775 | 792 | 1,985,000 |
1988/10/13 | 770 | 784 | 770 | 774 | 1,556,000 |
1988/10/12 | 750 | 775 | 741 | 772 | 652,000 |
1988/10/11 | 755 | 758 | 747 | 747 | 400,000 |
1988/10/07 | 730 | 760 | 730 | 750 | 472,000 |
1988/10/06 | 730 | 738 | 730 | 730 | 174,000 |
1988/10/05 | 735 | 740 | 730 | 740 | 139,000 |
1988/10/04 | 736 | 739 | 723 | 724 | 163,000 |
1988/10/03 | 721 | 740 | 721 | 726 | 150,000 |
1988/10/01 | 760 | 760 | 730 | 730 | 104,000 |
1988/09/30 | 755 | 760 | 745 | 760 | 330,000 |
1988/09/29 | 768 | 780 | 745 | 745 | 960,000 |
1988/09/28 | 746 | 765 | 746 | 765 | 768,000 |
1988/09/27 | 740 | 745 | 729 | 740 | 159,000 |
1988/09/26 | 732 | 748 | 725 | 733 | 144,000 |
1988/09/24 | 731 | 735 | 720 | 730 | 220,000 |
1988/09/22 | 750 | 751 | 745 | 748 | 386,000 |
1988/09/21 | 750 | 750 | 730 | 747 | 283,000 |
1988/09/20 | 755 | 757 | 745 | 748 | 240,000 |
1988/09/19 | 755 | 760 | 750 | 752 | 245,000 |
1988/09/16 | 748 | 754 | 746 | 752 | 351,000 |
1988/09/14 | 750 | 750 | 741 | 745 | 403,000 |
1988/09/13 | 749 | 750 | 738 | 746 | 646,000 |
1988/09/12 | 735 | 745 | 725 | 745 | 626,000 |
1988/09/09 | 744 | 744 | 723 | 725 | 285,000 |
1988/09/08 | 720 | 750 | 720 | 733 | 423,000 |
1988/09/07 | 714 | 725 | 714 | 720 | 657,000 |
1988/09/06 | 714 | 715 | 703 | 715 | 222,000 |
1988/09/05 | 715 | 720 | 715 | 715 | 129,000 |
1988/09/03 | 704 | 730 | 704 | 730 | 342,000 |
1988/09/02 | 701 | 709 | 701 | 704 | 129,000 |
1988/09/01 | 705 | 710 | 703 | 704 | 305,000 |
1988/08/31 | 715 | 719 | 708 | 719 | 182,000 |
1988/08/30 | 707 | 709 | 705 | 708 | 88,000 |
1988/08/29 | 726 | 729 | 701 | 708 | 186,000 |
1988/08/27 | 715 | 725 | 715 | 720 | 168,000 |
1988/08/26 | 716 | 720 | 715 | 715 | 81,000 |
1988/08/25 | 715 | 720 | 714 | 716 | 99,000 |
1988/08/24 | 720 | 720 | 715 | 715 | 166,000 |
1988/08/23 | 715 | 730 | 715 | 730 | 154,000 |
1988/08/22 | 716 | 717 | 715 | 715 | 179,000 |
1988/08/19 | 718 | 720 | 717 | 717 | 127,000 |
1988/08/18 | 718 | 723 | 718 | 720 | 201,000 |
1988/08/17 | 725 | 725 | 715 | 717 | 70,000 |
1988/08/16 | 715 | 725 | 715 | 717 | 55,000 |
1988/08/15 | 720 | 725 | 715 | 725 | 39,000 |
1988/08/12 | 715 | 725 | 711 | 720 | 171,000 |
1988/08/11 | 715 | 720 | 710 | 715 | 157,000 |
1988/08/10 | 720 | 739 | 720 | 720 | 257,000 |
1988/08/09 | 725 | 740 | 722 | 740 | 92,000 |
1988/08/08 | 727 | 740 | 722 | 725 | 101,000 |
1988/08/06 | 730 | 739 | 725 | 725 | 52,000 |
1988/08/05 | 726 | 745 | 720 | 740 | 501,000 |
1988/08/04 | 736 | 744 | 726 | 726 | 339,000 |
1988/08/03 | 742 | 744 | 735 | 735 | 322,000 |
1988/08/02 | 735 | 750 | 735 | 745 | 386,000 |
1988/08/01 | 735 | 745 | 735 | 735 | 223,000 |
1988/07/30 | 736 | 748 | 731 | 745 | 247,000 |
1988/07/29 | 739 | 742 | 731 | 740 | 419,000 |
1988/07/28 | 748 | 748 | 738 | 739 | 185,000 |
1988/07/27 | 739 | 742 | 729 | 738 | 1,094,000 |
1988/07/26 | 720 | 740 | 719 | 738 | 690,000 |
1988/07/25 | 725 | 735 | 719 | 719 | 346,000 |
1988/07/23 | 730 | 735 | 721 | 725 | 163,000 |
1988/07/22 | 735 | 735 | 730 | 730 | 332,000 |
1988/07/21 | 739 | 748 | 735 | 735 | 243,000 |
1988/07/20 | 748 | 748 | 735 | 735 | 210,000 |
1988/07/19 | 735 | 740 | 735 | 738 | 219,000 |
1988/07/18 | 745 | 750 | 738 | 738 | 217,000 |
1988/07/15 | 755 | 758 | 743 | 743 | 494,000 |
1988/07/14 | 765 | 765 | 755 | 756 | 378,000 |
1988/07/13 | 770 | 770 | 750 | 755 | 718,000 |
1988/07/12 | 782 | 784 | 765 | 770 | 1,750,000 |
1988/07/11 | 784 | 793 | 781 | 784 | 544,000 |
1988/07/08 | 779 | 794 | 776 | 781 | 1,104,000 |
1988/07/07 | 770 | 778 | 760 | 762 | 2,161,000 |
1988/07/06 | 750 | 760 | 750 | 755 | 980,000 |
1988/07/05 | 749 | 749 | 735 | 740 | 346,000 |
1988/07/04 | 740 | 745 | 736 | 739 | 255,000 |
1988/07/02 | 750 | 755 | 735 | 743 | 467,000 |
1988/07/01 | 763 | 765 | 750 | 750 | 454,000 |
1988/06/30 | 750 | 760 | 746 | 759 | 271,000 |
1988/06/29 | 750 | 759 | 743 | 750 | 410,000 |
1988/06/28 | 761 | 761 | 741 | 750 | 580,000 |
1988/06/27 | 770 | 770 | 761 | 761 | 312,000 |
1988/06/25 | 780 | 788 | 760 | 770 | 203,000 |
1988/06/24 | 790 | 790 | 780 | 780 | 233,000 |
1988/06/23 | 790 | 793 | 781 | 781 | 520,000 |
1988/06/22 | 795 | 800 | 786 | 790 | 413,000 |
1988/06/21 | 791 | 793 | 785 | 788 | 417,000 |
1988/06/20 | 799 | 809 | 795 | 798 | 404,000 |
1988/06/17 | 811 | 815 | 808 | 812 | 783,000 |
1988/06/16 | 820 | 824 | 815 | 821 | 791,000 |
1988/06/15 | 817 | 825 | 817 | 821 | 1,347,000 |
1988/06/14 | 821 | 825 | 805 | 824 | 1,160,000 |
1988/06/13 | 816 | 835 | 816 | 828 | 1,262,000 |
1988/06/10 | 825 | 826 | 810 | 823 | 1,276,000 |
1988/06/09 | 822 | 835 | 818 | 826 | 4,789,000 |
1988/06/08 | 805 | 820 | 803 | 818 | 2,611,000 |
1988/06/07 | 800 | 810 | 800 | 802 | 1,643,000 |
1988/06/06 | 809 | 810 | 792 | 800 | 1,386,000 |
1988/06/04 | 805 | 812 | 801 | 809 | 2,290,000 |
1988/06/03 | 790 | 803 | 787 | 788 | 3,758,000 |
1988/06/02 | 785 | 787 | 775 | 781 | 1,089,000 |
1988/06/01 | 790 | 790 | 777 | 779 | 985,000 |
1988/05/31 | 800 | 805 | 785 | 788 | 3,117,000 |
1988/05/30 | 783 | 798 | 777 | 797 | 2,933,000 |
1988/05/28 | 784 | 788 | 770 | 777 | 1,311,000 |
1988/05/27 | 780 | 796 | 775 | 794 | 5,771,000 |
1988/05/26 | 775 | 780 | 770 | 780 | 3,178,000 |
1988/05/25 | 746 | 755 | 746 | 755 | 906,000 |
1988/05/24 | 747 | 755 | 745 | 754 | 382,000 |
1988/05/23 | 760 | 760 | 743 | 749 | 1,071,000 |
1988/05/20 | 752 | 759 | 749 | 750 | 1,468,000 |
1988/05/19 | 740 | 758 | 738 | 743 | 2,299,000 |
1988/05/18 | 742 | 749 | 738 | 745 | 1,008,000 |
1988/05/17 | 748 | 750 | 732 | 732 | 1,723,000 |
1988/05/16 | 740 | 748 | 736 | 744 | 1,728,000 |
1988/05/13 | 722 | 730 | 718 | 730 | 317,000 |
1988/05/12 | 720 | 720 | 710 | 715 | 299,000 |
1988/05/11 | 725 | 735 | 701 | 710 | 1,100,000 |
1988/05/10 | 723 | 730 | 722 | 725 | 540,000 |
1988/05/09 | 729 | 730 | 725 | 725 | 610,000 |
1988/05/07 | 728 | 729 | 726 | 729 | 136,000 |
1988/05/06 | 730 | 738 | 720 | 726 | 564,000 |
1988/05/02 | 725 | 727 | 720 | 720 | 695,000 |
1988/04/30 | 721 | 728 | 715 | 725 | 634,000 |
1988/04/28 | 707 | 715 | 706 | 711 | 1,264,000 |
1988/04/27 | 713 | 715 | 703 | 705 | 880,000 |
1988/04/26 | 716 | 719 | 710 | 710 | 1,023,000 |
1988/04/25 | 715 | 730 | 715 | 719 | 303,000 |
1988/04/23 | 713 | 715 | 710 | 710 | 638,000 |
1988/04/22 | 720 | 726 | 714 | 715 | 811,000 |
1988/04/21 | 734 | 735 | 726 | 726 | 297,000 |
1988/04/20 | 735 | 740 | 730 | 731 | 996,000 |
1988/04/19 | 723 | 734 | 720 | 729 | 417,000 |
1988/04/18 | 720 | 735 | 719 | 727 | 629,000 |
1988/04/15 | 730 | 733 | 717 | 720 | 999,000 |
1988/04/14 | 715 | 738 | 715 | 735 | 959,000 |
1988/04/13 | 711 | 718 | 711 | 717 | 223,000 |
1988/04/12 | 721 | 723 | 716 | 719 | 784,000 |
1988/04/11 | 709 | 720 | 708 | 718 | 305,000 |
1988/04/08 | 711 | 715 | 705 | 705 | 454,000 |
1988/04/07 | 721 | 724 | 716 | 716 | 597,000 |
1988/04/06 | 721 | 730 | 718 | 724 | 694,000 |
1988/04/05 | 715 | 725 | 713 | 722 | 586,000 |
1988/04/04 | 720 | 720 | 713 | 718 | 177,000 |
1988/04/02 | 720 | 720 | 713 | 715 | 59,000 |
1988/04/01 | 719 | 729 | 711 | 711 | 294,000 |
1988/03/31 | 727 | 727 | 711 | 719 | 197,000 |
1988/03/30 | 732 | 734 | 720 | 730 | 475,000 |
1988/03/29 | 710 | 734 | 709 | 730 | 1,262,000 |
1988/03/28 | 705 | 720 | 705 | 718 | 224,000 |
1988/03/26 | 695 | 710 | 690 | 710 | 318,000 |
1988/03/25 | 695 | 699 | 690 | 697 | 782,000 |
1988/03/24 | 700 | 705 | 695 | 696 | 628,000 |
1988/03/23 | 695 | 705 | 693 | 701 | 404,000 |
1988/03/22 | 691 | 696 | 690 | 690 | 591,000 |
1988/03/18 | 698 | 700 | 695 | 700 | 361,000 |
1988/03/17 | 697 | 702 | 695 | 695 | 398,000 |
1988/03/16 | 699 | 709 | 695 | 707 | 207,000 |
1988/03/15 | 689 | 699 | 685 | 699 | 324,000 |
1988/03/14 | 687 | 687 | 680 | 680 | 1,051,000 |
1988/03/11 | 687 | 694 | 683 | 683 | 1,233,000 |
1988/03/10 | 704 | 707 | 686 | 686 | 1,147,000 |
1988/03/09 | 710 | 710 | 703 | 705 | 541,000 |
1988/03/08 | 710 | 712 | 699 | 705 | 348,000 |
1988/03/07 | 715 | 718 | 713 | 715 | 220,000 |
1988/03/05 | 718 | 718 | 710 | 718 | 251,000 |
1988/03/04 | 729 | 729 | 721 | 721 | 279,000 |
1988/03/03 | 742 | 742 | 725 | 729 | 629,000 |
1988/03/02 | 725 | 745 | 722 | 745 | 820,000 |
1988/03/01 | 720 | 729 | 719 | 728 | 319,000 |
1988/02/29 | 712 | 730 | 712 | 730 | 401,000 |
1988/02/27 | 719 | 720 | 711 | 711 | 166,000 |
1988/02/26 | 720 | 725 | 711 | 719 | 816,000 |
1988/02/25 | 721 | 725 | 720 | 720 | 478,000 |
1988/02/24 | 720 | 735 | 716 | 716 | 794,000 |
1988/02/23 | 705 | 710 | 700 | 710 | 643,000 |
1988/02/22 | 715 | 715 | 700 | 707 | 569,000 |
1988/02/19 | 711 | 714 | 695 | 705 | 764,000 |
1988/02/18 | 699 | 718 | 693 | 718 | 610,000 |
1988/02/17 | 694 | 700 | 690 | 690 | 436,000 |
1988/02/16 | 689 | 699 | 685 | 686 | 384,000 |
1988/02/15 | 686 | 690 | 685 | 685 | 248,000 |
1988/02/12 | 686 | 692 | 681 | 681 | 400,000 |
1988/02/10 | 690 | 690 | 685 | 685 | 358,000 |
1988/02/09 | 691 | 696 | 690 | 694 | 265,000 |
1988/02/08 | 694 | 698 | 687 | 696 | 300,000 |
1988/02/06 | 687 | 698 | 687 | 698 | 84,000 |
1988/02/05 | 690 | 700 | 685 | 690 | 321,000 |
1988/02/04 | 692 | 693 | 686 | 690 | 199,000 |
1988/02/03 | 696 | 700 | 690 | 693 | 227,000 |
1988/02/02 | 700 | 700 | 696 | 699 | 77,000 |
1988/02/01 | 698 | 704 | 695 | 703 | 82,000 |
1988/01/30 | 694 | 700 | 692 | 700 | 280,000 |
1988/01/29 | 693 | 700 | 693 | 695 | 280,000 |
1988/01/28 | 694 | 700 | 692 | 693 | 141,000 |
1988/01/27 | 705 | 713 | 690 | 691 | 437,000 |
1988/01/26 | 711 | 722 | 708 | 714 | 227,000 |
1988/01/25 | 710 | 724 | 700 | 705 | 315,000 |
1988/01/23 | 710 | 714 | 701 | 706 | 389,000 |
1988/01/22 | 690 | 700 | 676 | 700 | 531,000 |
1988/01/21 | 699 | 699 | 683 | 685 | 412,000 |
1988/01/20 | 696 | 696 | 691 | 695 | 417,000 |
1988/01/19 | 695 | 700 | 690 | 690 | 220,000 |
1988/01/18 | 695 | 710 | 695 | 697 | 237,000 |
1988/01/14 | 690 | 699 | 690 | 690 | 225,000 |
1988/01/13 | 697 | 700 | 691 | 691 | 382,000 |
1988/01/12 | 696 | 705 | 696 | 697 | 399,000 |
1988/01/11 | 700 | 702 | 690 | 700 | 242,000 |
1988/01/08 | 706 | 708 | 698 | 702 | 250,000 |
1988/01/07 | 711 | 720 | 702 | 705 | 572,000 |
1988/01/06 | 681 | 730 | 681 | 730 | 762,000 |
1988/01/05 | 696 | 710 | 679 | 679 | 246,000 |
1988/01/04 | 665 | 690 | 661 | 686 | 108,000 |