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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,240 | 1,250 | 1,230 | 1,230 | 337,000 |
| 1990/12/27 | 1,250 | 1,260 | 1,230 | 1,260 | 878,000 |
| 1990/12/26 | 1,240 | 1,260 | 1,230 | 1,240 | 677,000 |
| 1990/12/25 | 1,240 | 1,260 | 1,230 | 1,230 | 772,000 |
| 1990/12/21 | 1,250 | 1,280 | 1,250 | 1,280 | 1,108,000 |
| 1990/12/20 | 1,310 | 1,320 | 1,280 | 1,280 | 731,000 |
| 1990/12/19 | 1,350 | 1,350 | 1,320 | 1,330 | 4,122,000 |
| 1990/12/18 | 1,280 | 1,320 | 1,260 | 1,310 | 3,084,000 |
| 1990/12/17 | 1,290 | 1,300 | 1,260 | 1,260 | 774,000 |
| 1990/12/14 | 1,330 | 1,340 | 1,300 | 1,310 | 2,215,000 |
| 1990/12/13 | 1,340 | 1,350 | 1,310 | 1,340 | 1,595,000 |
| 1990/12/12 | 1,320 | 1,360 | 1,300 | 1,320 | 4,985,000 |
| 1990/12/11 | 1,210 | 1,340 | 1,210 | 1,320 | 3,294,000 |
| 1990/12/10 | 1,270 | 1,280 | 1,210 | 1,250 | 1,187,000 |
| 1990/12/07 | 1,190 | 1,230 | 1,180 | 1,230 | 1,174,000 |
| 1990/12/06 | 1,140 | 1,160 | 1,130 | 1,130 | 690,000 |
| 1990/12/05 | 1,110 | 1,130 | 1,070 | 1,120 | 1,924,000 |
| 1990/12/04 | 1,130 | 1,130 | 1,090 | 1,090 | 1,243,000 |
| 1990/12/03 | 1,210 | 1,210 | 1,150 | 1,150 | 1,128,000 |
| 1990/11/30 | 1,150 | 1,180 | 1,130 | 1,150 | 1,491,000 |
| 1990/11/29 | 1,210 | 1,210 | 1,180 | 1,190 | 1,068,000 |
| 1990/11/28 | 1,300 | 1,300 | 1,250 | 1,250 | 982,000 |
| 1990/11/27 | 1,300 | 1,300 | 1,280 | 1,280 | 420,000 |
| 1990/11/26 | 1,330 | 1,340 | 1,300 | 1,310 | 554,000 |
| 1990/11/22 | 1,300 | 1,330 | 1,280 | 1,330 | 1,076,000 |
| 1990/11/21 | 1,310 | 1,310 | 1,260 | 1,280 | 2,235,000 |
| 1990/11/20 | 1,350 | 1,360 | 1,300 | 1,300 | 3,249,000 |
| 1990/11/19 | 1,380 | 1,380 | 1,340 | 1,350 | 4,455,000 |
| 1990/11/16 | 1,320 | 1,370 | 1,300 | 1,360 | 5,081,000 |
| 1990/11/15 | 1,390 | 1,390 | 1,330 | 1,330 | 2,063,000 |
| 1990/11/14 | 1,400 | 1,410 | 1,360 | 1,370 | 4,735,000 |
| 1990/11/13 | 1,400 | 1,430 | 1,390 | 1,410 | 15,772,000 |
| 1990/11/09 | 1,350 | 1,380 | 1,340 | 1,360 | 8,797,000 |
| 1990/11/08 | 1,340 | 1,380 | 1,310 | 1,370 | 8,789,000 |
| 1990/11/07 | 1,270 | 1,370 | 1,260 | 1,370 | 7,768,000 |
| 1990/11/06 | 1,340 | 1,350 | 1,260 | 1,280 | 2,698,000 |
| 1990/11/05 | 1,360 | 1,360 | 1,320 | 1,320 | 2,836,000 |
| 1990/11/02 | 1,280 | 1,320 | 1,240 | 1,320 | 3,012,000 |
| 1990/11/01 | 1,320 | 1,320 | 1,260 | 1,280 | 3,359,000 |
| 1990/10/31 | 1,370 | 1,390 | 1,330 | 1,330 | 5,958,000 |
| 1990/10/30 | 1,350 | 1,370 | 1,320 | 1,370 | 3,137,000 |
| 1990/10/29 | 1,360 | 1,400 | 1,360 | 1,370 | 8,993,000 |
| 1990/10/26 | 1,340 | 1,380 | 1,330 | 1,350 | 9,317,000 |
| 1990/10/25 | 1,400 | 1,440 | 1,370 | 1,380 | 24,359,000 |
| 1990/10/24 | 1,170 | 1,370 | 1,140 | 1,370 | 20,926,000 |
| 1990/10/23 | 1,210 | 1,240 | 1,170 | 1,190 | 2,772,000 |
| 1990/10/22 | 1,200 | 1,240 | 1,180 | 1,200 | 2,895,000 |
| 1990/10/19 | 1,240 | 1,260 | 1,170 | 1,190 | 6,971,000 |
| 1990/10/18 | 1,180 | 1,210 | 1,160 | 1,200 | 5,162,000 |
| 1990/10/17 | 1,110 | 1,180 | 1,100 | 1,180 | 3,623,000 |
| 1990/10/16 | 1,130 | 1,140 | 1,100 | 1,110 | 3,118,000 |
| 1990/10/15 | 1,110 | 1,130 | 1,100 | 1,120 | 4,767,000 |
| 1990/10/12 | 1,040 | 1,100 | 1,030 | 1,090 | 4,348,000 |
| 1990/10/11 | 990 | 1,060 | 970 | 1,050 | 1,766,000 |
| 1990/10/09 | 1,010 | 1,030 | 999 | 1,010 | 2,238,000 |
| 1990/10/08 | 941 | 1,000 | 931 | 987 | 740,000 |
| 1990/10/05 | 889 | 950 | 889 | 925 | 1,050,000 |
| 1990/10/04 | 855 | 895 | 855 | 890 | 498,000 |
| 1990/10/03 | 828 | 880 | 828 | 878 | 989,000 |
| 1990/10/02 | 838 | 838 | 838 | 838 | 332,000 |
| 1990/10/01 | 780 | 795 | 728 | 738 | 713,000 |
| 1990/09/28 | 775 | 775 | 775 | 775 | 700,000 |
| 1990/09/27 | 900 | 900 | 875 | 875 | 520,000 |
| 1990/09/26 | 950 | 960 | 895 | 905 | 577,000 |
| 1990/09/25 | 935 | 945 | 935 | 941 | 217,000 |
| 1990/09/21 | 975 | 995 | 960 | 965 | 667,000 |
| 1990/09/20 | 1,000 | 1,010 | 980 | 990 | 1,314,000 |
| 1990/09/19 | 1,020 | 1,030 | 990 | 990 | 1,608,000 |
| 1990/09/18 | 1,050 | 1,050 | 999 | 1,010 | 941,000 |
| 1990/09/17 | 1,090 | 1,100 | 1,070 | 1,070 | 544,000 |
| 1990/09/14 | 1,110 | 1,130 | 1,100 | 1,110 | 1,113,000 |
| 1990/09/13 | 1,120 | 1,120 | 1,090 | 1,100 | 1,064,000 |
| 1990/09/12 | 1,040 | 1,100 | 1,040 | 1,080 | 1,308,000 |
| 1990/09/11 | 1,020 | 1,050 | 1,020 | 1,030 | 417,000 |
| 1990/09/10 | 1,020 | 1,040 | 1,010 | 1,040 | 365,000 |
| 1990/09/07 | 995 | 1,000 | 970 | 1,000 | 718,000 |
| 1990/09/06 | 1,000 | 1,040 | 995 | 1,000 | 534,000 |
| 1990/09/05 | 1,040 | 1,040 | 981 | 995 | 631,000 |
| 1990/09/04 | 1,060 | 1,060 | 1,010 | 1,040 | 425,000 |
| 1990/09/03 | 1,080 | 1,090 | 1,060 | 1,060 | 402,000 |
| 1990/08/31 | 1,070 | 1,080 | 1,050 | 1,060 | 533,000 |
| 1990/08/30 | 1,050 | 1,090 | 1,050 | 1,090 | 450,000 |
| 1990/08/29 | 1,030 | 1,050 | 1,010 | 1,040 | 651,000 |
| 1990/08/28 | 1,040 | 1,050 | 1,010 | 1,050 | 968,000 |
| 1990/08/27 | 940 | 970 | 940 | 969 | 175,000 |
| 1990/08/24 | 880 | 940 | 880 | 920 | 1,283,000 |
| 1990/08/23 | 975 | 990 | 910 | 910 | 754,000 |
| 1990/08/22 | 1,020 | 1,020 | 991 | 995 | 524,000 |
| 1990/08/21 | 1,060 | 1,070 | 1,050 | 1,050 | 456,000 |
| 1990/08/20 | 1,070 | 1,070 | 1,030 | 1,050 | 707,000 |
| 1990/08/17 | 1,100 | 1,110 | 1,070 | 1,080 | 439,000 |
| 1990/08/16 | 1,170 | 1,180 | 1,120 | 1,130 | 417,000 |
| 1990/08/15 | 1,150 | 1,180 | 1,140 | 1,170 | 770,000 |
| 1990/08/14 | 1,160 | 1,160 | 1,120 | 1,130 | 525,000 |
| 1990/08/13 | 1,180 | 1,180 | 1,100 | 1,120 | 461,000 |
| 1990/08/10 | 1,160 | 1,190 | 1,160 | 1,190 | 325,000 |
| 1990/08/09 | 1,200 | 1,210 | 1,170 | 1,180 | 341,000 |
| 1990/08/08 | 1,170 | 1,200 | 1,160 | 1,190 | 826,000 |
| 1990/08/07 | 1,120 | 1,160 | 1,100 | 1,150 | 990,000 |
| 1990/08/06 | 1,240 | 1,250 | 1,200 | 1,200 | 301,000 |
| 1990/08/03 | 1,310 | 1,320 | 1,270 | 1,280 | 484,000 |
| 1990/08/02 | 1,390 | 1,390 | 1,330 | 1,330 | 484,000 |
| 1990/08/01 | 1,410 | 1,410 | 1,360 | 1,390 | 852,000 |
| 1990/07/31 | 1,390 | 1,410 | 1,370 | 1,410 | 648,000 |
| 1990/07/30 | 1,390 | 1,390 | 1,360 | 1,370 | 206,000 |
| 1990/07/27 | 1,400 | 1,410 | 1,360 | 1,380 | 1,055,000 |
| 1990/07/26 | 1,400 | 1,400 | 1,360 | 1,400 | 751,000 |
| 1990/07/25 | 1,410 | 1,410 | 1,380 | 1,380 | 857,000 |
| 1990/07/24 | 1,380 | 1,420 | 1,360 | 1,370 | 1,403,000 |
| 1990/07/23 | 1,440 | 1,440 | 1,380 | 1,400 | 694,000 |
| 1990/07/20 | 1,440 | 1,460 | 1,430 | 1,440 | 608,000 |
| 1990/07/19 | 1,470 | 1,490 | 1,450 | 1,460 | 2,948,000 |
| 1990/07/18 | 1,450 | 1,490 | 1,430 | 1,480 | 7,386,000 |
| 1990/07/17 | 1,400 | 1,410 | 1,390 | 1,410 | 1,438,000 |
| 1990/07/16 | 1,400 | 1,420 | 1,380 | 1,380 | 833,000 |
| 1990/07/13 | 1,370 | 1,390 | 1,360 | 1,390 | 772,000 |
| 1990/07/12 | 1,380 | 1,380 | 1,350 | 1,350 | 830,000 |
| 1990/07/11 | 1,370 | 1,390 | 1,350 | 1,380 | 451,000 |
| 1990/07/10 | 1,350 | 1,370 | 1,340 | 1,350 | 485,000 |
| 1990/07/09 | 1,390 | 1,390 | 1,350 | 1,350 | 456,000 |
| 1990/07/06 | 1,390 | 1,400 | 1,360 | 1,370 | 943,000 |
| 1990/07/05 | 1,430 | 1,430 | 1,400 | 1,400 | 1,234,000 |
| 1990/07/04 | 1,400 | 1,430 | 1,390 | 1,420 | 1,703,000 |
| 1990/07/03 | 1,430 | 1,430 | 1,370 | 1,400 | 859,000 |
| 1990/07/02 | 1,390 | 1,420 | 1,370 | 1,420 | 574,000 |
| 1990/06/29 | 1,410 | 1,410 | 1,360 | 1,370 | 424,000 |
| 1990/06/28 | 1,400 | 1,410 | 1,380 | 1,390 | 547,000 |
| 1990/06/27 | 1,370 | 1,400 | 1,350 | 1,390 | 1,105,000 |
| 1990/06/26 | 1,330 | 1,350 | 1,330 | 1,350 | 584,000 |
| 1990/06/25 | 1,360 | 1,360 | 1,320 | 1,330 | 405,000 |
| 1990/06/22 | 1,360 | 1,360 | 1,350 | 1,360 | 432,000 |
| 1990/06/21 | 1,370 | 1,380 | 1,350 | 1,360 | 552,000 |
| 1990/06/20 | 1,390 | 1,390 | 1,350 | 1,350 | 310,000 |
| 1990/06/19 | 1,350 | 1,400 | 1,350 | 1,390 | 553,000 |
| 1990/06/18 | 1,370 | 1,370 | 1,350 | 1,350 | 274,000 |
| 1990/06/15 | 1,390 | 1,400 | 1,370 | 1,370 | 312,000 |
| 1990/06/14 | 1,390 | 1,400 | 1,370 | 1,390 | 506,000 |
| 1990/06/13 | 1,370 | 1,390 | 1,360 | 1,370 | 211,000 |
| 1990/06/12 | 1,360 | 1,420 | 1,340 | 1,370 | 460,000 |
| 1990/06/11 | 1,410 | 1,430 | 1,370 | 1,380 | 1,011,000 |
| 1990/06/08 | 1,440 | 1,440 | 1,410 | 1,410 | 822,000 |
| 1990/06/07 | 1,420 | 1,440 | 1,410 | 1,430 | 1,095,000 |
| 1990/06/06 | 1,420 | 1,440 | 1,410 | 1,420 | 364,000 |
| 1990/06/05 | 1,450 | 1,470 | 1,420 | 1,430 | 886,000 |
| 1990/06/04 | 1,440 | 1,470 | 1,430 | 1,460 | 2,498,000 |
| 1990/06/01 | 1,430 | 1,430 | 1,410 | 1,410 | 497,000 |
| 1990/05/31 | 1,420 | 1,440 | 1,420 | 1,430 | 787,000 |
| 1990/05/30 | 1,430 | 1,460 | 1,400 | 1,440 | 1,533,000 |
| 1990/05/29 | 1,460 | 1,460 | 1,410 | 1,430 | 1,233,000 |
| 1990/05/28 | 1,450 | 1,470 | 1,450 | 1,450 | 1,878,000 |
| 1990/05/25 | 1,400 | 1,450 | 1,390 | 1,430 | 5,010,000 |
| 1990/05/24 | 1,390 | 1,410 | 1,380 | 1,390 | 991,000 |
| 1990/05/23 | 1,390 | 1,400 | 1,370 | 1,370 | 2,034,000 |
| 1990/05/22 | 1,360 | 1,380 | 1,360 | 1,380 | 473,000 |
| 1990/05/21 | 1,350 | 1,370 | 1,350 | 1,360 | 276,000 |
| 1990/05/18 | 1,360 | 1,370 | 1,350 | 1,370 | 563,000 |
| 1990/05/17 | 1,380 | 1,390 | 1,350 | 1,350 | 1,135,000 |
| 1990/05/16 | 1,390 | 1,430 | 1,390 | 1,400 | 2,840,000 |
| 1990/05/15 | 1,360 | 1,390 | 1,350 | 1,370 | 2,769,000 |
| 1990/05/14 | 1,350 | 1,360 | 1,340 | 1,340 | 1,952,000 |
| 1990/05/11 | 1,340 | 1,340 | 1,300 | 1,330 | 1,271,000 |
| 1990/05/10 | 1,300 | 1,350 | 1,290 | 1,340 | 3,378,000 |
| 1990/05/09 | 1,310 | 1,320 | 1,280 | 1,300 | 1,180,000 |
| 1990/05/08 | 1,270 | 1,310 | 1,250 | 1,310 | 908,000 |
| 1990/05/07 | 1,240 | 1,290 | 1,240 | 1,270 | 632,000 |
| 1990/05/02 | 1,190 | 1,230 | 1,190 | 1,230 | 416,000 |
| 1990/05/01 | 1,200 | 1,200 | 1,190 | 1,190 | 356,000 |
| 1990/04/27 | 1,220 | 1,220 | 1,200 | 1,200 | 696,000 |
| 1990/04/26 | 1,220 | 1,240 | 1,220 | 1,230 | 256,000 |
| 1990/04/25 | 1,210 | 1,260 | 1,210 | 1,240 | 769,000 |
| 1990/04/24 | 1,210 | 1,250 | 1,210 | 1,250 | 366,000 |
| 1990/04/23 | 1,260 | 1,270 | 1,250 | 1,250 | 211,000 |
| 1990/04/20 | 1,280 | 1,300 | 1,260 | 1,280 | 472,000 |
| 1990/04/19 | 1,270 | 1,290 | 1,260 | 1,260 | 681,000 |
| 1990/04/18 | 1,180 | 1,250 | 1,180 | 1,230 | 618,000 |
| 1990/04/17 | 1,180 | 1,210 | 1,180 | 1,200 | 443,000 |
| 1990/04/16 | 1,170 | 1,210 | 1,170 | 1,210 | 221,000 |
| 1990/04/13 | 1,200 | 1,230 | 1,200 | 1,230 | 327,000 |
| 1990/04/12 | 1,260 | 1,260 | 1,200 | 1,230 | 745,000 |
| 1990/04/11 | 1,260 | 1,290 | 1,250 | 1,260 | 857,000 |
| 1990/04/10 | 1,300 | 1,300 | 1,270 | 1,270 | 353,000 |
| 1990/04/09 | 1,320 | 1,360 | 1,320 | 1,320 | 768,000 |
| 1990/04/06 | 1,300 | 1,330 | 1,290 | 1,320 | 615,000 |
| 1990/04/05 | 1,220 | 1,260 | 1,120 | 1,240 | 1,047,000 |
| 1990/04/04 | 1,280 | 1,370 | 1,280 | 1,280 | 1,307,000 |
| 1990/04/03 | 1,310 | 1,340 | 1,180 | 1,270 | 1,145,000 |
| 1990/04/02 | 1,290 | 1,320 | 1,290 | 1,300 | 1,000,000 |
| 1990/03/30 | 1,430 | 1,470 | 1,350 | 1,390 | 1,130,000 |
| 1990/03/29 | 1,420 | 1,450 | 1,400 | 1,440 | 828,000 |
| 1990/03/28 | 1,410 | 1,440 | 1,380 | 1,420 | 462,000 |
| 1990/03/27 | 1,430 | 1,470 | 1,380 | 1,450 | 1,137,000 |
| 1990/03/26 | 1,370 | 1,400 | 1,370 | 1,400 | 1,406,000 |
| 1990/03/23 | 1,350 | 1,380 | 1,300 | 1,350 | 633,000 |
| 1990/03/22 | 1,340 | 1,400 | 1,270 | 1,350 | 688,000 |
| 1990/03/20 | 1,400 | 1,430 | 1,380 | 1,400 | 842,000 |
| 1990/03/19 | 1,490 | 1,490 | 1,380 | 1,410 | 557,000 |
| 1990/03/16 | 1,480 | 1,480 | 1,450 | 1,470 | 720,000 |
| 1990/03/15 | 1,400 | 1,450 | 1,400 | 1,440 | 723,000 |
| 1990/03/14 | 1,400 | 1,440 | 1,380 | 1,380 | 480,000 |
| 1990/03/13 | 1,420 | 1,420 | 1,380 | 1,400 | 574,000 |
| 1990/03/12 | 1,450 | 1,460 | 1,420 | 1,420 | 626,000 |
| 1990/03/09 | 1,460 | 1,480 | 1,440 | 1,470 | 1,349,000 |
| 1990/03/08 | 1,470 | 1,520 | 1,470 | 1,480 | 1,628,000 |
| 1990/03/07 | 1,490 | 1,500 | 1,470 | 1,500 | 496,000 |
| 1990/03/06 | 1,530 | 1,540 | 1,490 | 1,520 | 3,063,000 |
| 1990/03/05 | 1,470 | 1,530 | 1,470 | 1,520 | 3,369,000 |
| 1990/03/02 | 1,440 | 1,480 | 1,420 | 1,460 | 1,444,000 |
| 1990/03/01 | 1,420 | 1,450 | 1,400 | 1,420 | 831,000 |
| 1990/02/28 | 1,390 | 1,430 | 1,390 | 1,420 | 1,118,000 |
| 1990/02/27 | 1,390 | 1,390 | 1,330 | 1,350 | 1,101,000 |
| 1990/02/26 | 1,400 | 1,400 | 1,300 | 1,330 | 497,000 |
| 1990/02/23 | 1,410 | 1,420 | 1,380 | 1,390 | 694,000 |
| 1990/02/22 | 1,410 | 1,460 | 1,370 | 1,450 | 1,036,000 |
| 1990/02/21 | 1,420 | 1,430 | 1,400 | 1,400 | 406,000 |
| 1990/02/20 | 1,450 | 1,460 | 1,430 | 1,460 | 471,000 |
| 1990/02/19 | 1,500 | 1,500 | 1,460 | 1,460 | 743,000 |
| 1990/02/16 | 1,460 | 1,480 | 1,450 | 1,480 | 1,910,000 |
| 1990/02/15 | 1,440 | 1,470 | 1,440 | 1,450 | 978,000 |
| 1990/02/14 | 1,430 | 1,440 | 1,420 | 1,430 | 260,000 |
| 1990/02/13 | 1,440 | 1,440 | 1,400 | 1,430 | 320,000 |
| 1990/02/09 | 1,420 | 1,420 | 1,390 | 1,420 | 443,000 |
| 1990/02/08 | 1,390 | 1,410 | 1,390 | 1,400 | 212,000 |
| 1990/02/07 | 1,390 | 1,410 | 1,390 | 1,410 | 371,000 |
| 1990/02/06 | 1,420 | 1,440 | 1,410 | 1,410 | 609,000 |
| 1990/02/05 | 1,440 | 1,450 | 1,420 | 1,440 | 461,000 |
| 1990/02/02 | 1,430 | 1,440 | 1,410 | 1,430 | 973,000 |
| 1990/02/01 | 1,380 | 1,430 | 1,380 | 1,410 | 1,225,000 |
| 1990/01/31 | 1,390 | 1,390 | 1,360 | 1,370 | 809,000 |
| 1990/01/30 | 1,390 | 1,400 | 1,370 | 1,380 | 215,000 |
| 1990/01/29 | 1,350 | 1,390 | 1,330 | 1,380 | 450,000 |
| 1990/01/26 | 1,360 | 1,360 | 1,340 | 1,350 | 289,000 |
| 1990/01/25 | 1,390 | 1,390 | 1,360 | 1,360 | 281,000 |
| 1990/01/24 | 1,380 | 1,380 | 1,350 | 1,370 | 421,000 |
| 1990/01/23 | 1,380 | 1,390 | 1,370 | 1,380 | 186,000 |
| 1990/01/22 | 1,360 | 1,400 | 1,360 | 1,400 | 243,000 |
| 1990/01/19 | 1,330 | 1,370 | 1,320 | 1,360 | 542,000 |
| 1990/01/18 | 1,350 | 1,350 | 1,320 | 1,340 | 457,000 |
| 1990/01/17 | 1,380 | 1,390 | 1,340 | 1,340 | 547,000 |
| 1990/01/16 | 1,370 | 1,380 | 1,360 | 1,360 | 185,000 |
| 1990/01/12 | 1,430 | 1,430 | 1,390 | 1,390 | 208,000 |
| 1990/01/11 | 1,400 | 1,420 | 1,390 | 1,410 | 509,000 |
| 1990/01/10 | 1,420 | 1,420 | 1,410 | 1,420 | 392,000 |
| 1990/01/09 | 1,410 | 1,420 | 1,400 | 1,400 | 1,151,000 |
| 1990/01/08 | 1,440 | 1,440 | 1,410 | 1,410 | 264,000 |
| 1990/01/05 | 1,450 | 1,450 | 1,420 | 1,430 | 414,000 |
| 1990/01/04 | 1,450 | 1,470 | 1,440 | 1,440 | 178,000 |