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 |
|---|---|---|---|---|---|
| 1991/12/30 | 1,240 | 1,250 | 1,230 | 1,250 | 1,026,000 |
| 1991/12/27 | 1,250 | 1,260 | 1,180 | 1,180 | 1,461,000 |
| 1991/12/26 | 1,200 | 1,250 | 1,190 | 1,230 | 2,009,000 |
| 1991/12/25 | 1,150 | 1,200 | 1,150 | 1,200 | 692,000 |
| 1991/12/24 | 1,160 | 1,180 | 1,140 | 1,160 | 670,000 |
| 1991/12/20 | 1,150 | 1,150 | 1,130 | 1,130 | 460,000 |
| 1991/12/19 | 1,180 | 1,180 | 1,140 | 1,140 | 796,000 |
| 1991/12/18 | 1,180 | 1,180 | 1,160 | 1,180 | 453,000 |
| 1991/12/17 | 1,200 | 1,210 | 1,200 | 1,200 | 796,000 |
| 1991/12/16 | 1,220 | 1,220 | 1,190 | 1,220 | 452,000 |
| 1991/12/13 | 1,190 | 1,220 | 1,190 | 1,220 | 1,215,000 |
| 1991/12/12 | 1,150 | 1,180 | 1,150 | 1,180 | 306,000 |
| 1991/12/11 | 1,150 | 1,150 | 1,130 | 1,150 | 487,000 |
| 1991/12/10 | 1,140 | 1,150 | 1,140 | 1,150 | 811,000 |
| 1991/12/09 | 1,150 | 1,160 | 1,140 | 1,150 | 84,000 |
| 1991/12/06 | 1,140 | 1,160 | 1,140 | 1,140 | 87,000 |
| 1991/12/05 | 1,170 | 1,180 | 1,140 | 1,160 | 275,000 |
| 1991/12/04 | 1,130 | 1,180 | 1,130 | 1,170 | 421,000 |
| 1991/12/03 | 1,120 | 1,140 | 1,120 | 1,130 | 380,000 |
| 1991/12/02 | 1,120 | 1,120 | 1,110 | 1,120 | 457,000 |
| 1991/11/29 | 1,150 | 1,180 | 1,110 | 1,110 | 760,000 |
| 1991/11/28 | 1,190 | 1,190 | 1,160 | 1,170 | 625,000 |
| 1991/11/27 | 1,220 | 1,220 | 1,190 | 1,200 | 426,000 |
| 1991/11/26 | 1,170 | 1,210 | 1,170 | 1,210 | 340,000 |
| 1991/11/25 | 1,170 | 1,180 | 1,160 | 1,170 | 287,000 |
| 1991/11/22 | 1,200 | 1,200 | 1,180 | 1,180 | 392,000 |
| 1991/11/21 | 1,180 | 1,190 | 1,170 | 1,180 | 588,000 |
| 1991/11/20 | 1,210 | 1,210 | 1,160 | 1,160 | 926,000 |
| 1991/11/19 | 1,240 | 1,240 | 1,220 | 1,220 | 482,000 |
| 1991/11/18 | 1,190 | 1,220 | 1,190 | 1,220 | 920,000 |
| 1991/11/15 | 1,250 | 1,260 | 1,230 | 1,240 | 972,000 |
| 1991/11/14 | 1,270 | 1,290 | 1,250 | 1,250 | 1,092,000 |
| 1991/11/13 | 1,300 | 1,300 | 1,290 | 1,290 | 722,000 |
| 1991/11/12 | 1,260 | 1,280 | 1,250 | 1,280 | 745,000 |
| 1991/11/11 | 1,280 | 1,290 | 1,250 | 1,250 | 225,000 |
| 1991/11/08 | 1,300 | 1,310 | 1,280 | 1,290 | 340,000 |
| 1991/11/07 | 1,300 | 1,310 | 1,290 | 1,290 | 568,000 |
| 1991/11/06 | 1,320 | 1,320 | 1,290 | 1,290 | 697,000 |
| 1991/11/05 | 1,320 | 1,350 | 1,320 | 1,330 | 1,389,000 |
| 1991/11/01 | 1,330 | 1,330 | 1,310 | 1,330 | 1,258,000 |
| 1991/10/31 | 1,290 | 1,330 | 1,290 | 1,320 | 1,398,000 |
| 1991/10/30 | 1,300 | 1,310 | 1,280 | 1,290 | 770,000 |
| 1991/10/29 | 1,320 | 1,330 | 1,290 | 1,300 | 2,155,000 |
| 1991/10/28 | 1,330 | 1,340 | 1,300 | 1,320 | 756,000 |
| 1991/10/25 | 1,320 | 1,330 | 1,300 | 1,320 | 888,000 |
| 1991/10/24 | 1,330 | 1,340 | 1,310 | 1,320 | 846,000 |
| 1991/10/23 | 1,330 | 1,350 | 1,320 | 1,330 | 2,587,000 |
| 1991/10/22 | 1,310 | 1,350 | 1,300 | 1,340 | 6,454,000 |
| 1991/10/21 | 1,280 | 1,320 | 1,280 | 1,310 | 5,901,000 |
| 1991/10/18 | 1,240 | 1,270 | 1,230 | 1,270 | 1,577,000 |
| 1991/10/17 | 1,250 | 1,270 | 1,230 | 1,240 | 1,671,000 |
| 1991/10/16 | 1,230 | 1,260 | 1,220 | 1,260 | 2,086,000 |
| 1991/10/15 | 1,200 | 1,230 | 1,200 | 1,230 | 511,000 |
| 1991/10/14 | 1,210 | 1,230 | 1,200 | 1,200 | 391,000 |
| 1991/10/11 | 1,220 | 1,230 | 1,210 | 1,220 | 1,025,000 |
| 1991/10/09 | 1,220 | 1,240 | 1,210 | 1,220 | 1,167,000 |
| 1991/10/08 | 1,240 | 1,260 | 1,220 | 1,220 | 2,887,000 |
| 1991/10/07 | 1,210 | 1,260 | 1,210 | 1,250 | 4,703,000 |
| 1991/10/04 | 1,220 | 1,230 | 1,190 | 1,210 | 1,672,000 |
| 1991/10/03 | 1,190 | 1,240 | 1,180 | 1,220 | 3,956,000 |
| 1991/10/02 | 1,180 | 1,190 | 1,170 | 1,190 | 1,972,000 |
| 1991/10/01 | 1,120 | 1,190 | 1,120 | 1,190 | 3,511,000 |
| 1991/09/30 | 1,150 | 1,150 | 1,120 | 1,120 | 236,000 |
| 1991/09/27 | 1,150 | 1,150 | 1,120 | 1,140 | 1,262,000 |
| 1991/09/26 | 1,110 | 1,150 | 1,090 | 1,140 | 1,290,000 |
| 1991/09/25 | 1,120 | 1,140 | 1,110 | 1,110 | 841,000 |
| 1991/09/24 | 1,080 | 1,130 | 1,070 | 1,130 | 761,000 |
| 1991/09/20 | 1,090 | 1,100 | 1,060 | 1,080 | 836,000 |
| 1991/09/19 | 1,110 | 1,120 | 1,080 | 1,090 | 781,000 |
| 1991/09/18 | 1,140 | 1,140 | 1,110 | 1,110 | 1,373,000 |
| 1991/09/17 | 1,130 | 1,150 | 1,120 | 1,140 | 2,057,000 |
| 1991/09/13 | 1,090 | 1,120 | 1,080 | 1,110 | 2,341,000 |
| 1991/09/12 | 1,060 | 1,080 | 1,050 | 1,080 | 1,194,000 |
| 1991/09/11 | 1,020 | 1,050 | 1,020 | 1,050 | 553,000 |
| 1991/09/10 | 1,060 | 1,060 | 1,040 | 1,040 | 969,000 |
| 1991/09/09 | 1,050 | 1,080 | 1,050 | 1,060 | 2,554,000 |
| 1991/09/06 | 1,000 | 1,050 | 992 | 1,030 | 1,913,000 |
| 1991/09/05 | 946 | 965 | 940 | 960 | 416,000 |
| 1991/09/04 | 938 | 945 | 935 | 940 | 274,000 |
| 1991/09/03 | 953 | 953 | 940 | 943 | 198,000 |
| 1991/09/02 | 937 | 938 | 928 | 938 | 232,000 |
| 1991/08/30 | 896 | 918 | 896 | 918 | 201,000 |
| 1991/08/29 | 885 | 918 | 885 | 900 | 101,000 |
| 1991/08/28 | 889 | 895 | 874 | 876 | 174,000 |
| 1991/08/27 | 891 | 900 | 888 | 889 | 235,000 |
| 1991/08/26 | 930 | 930 | 887 | 888 | 313,000 |
| 1991/08/23 | 940 | 948 | 925 | 930 | 230,000 |
| 1991/08/22 | 960 | 960 | 945 | 950 | 373,000 |
| 1991/08/21 | 870 | 935 | 870 | 920 | 300,000 |
| 1991/08/20 | 882 | 895 | 850 | 870 | 513,000 |
| 1991/08/19 | 940 | 944 | 880 | 880 | 386,000 |
| 1991/08/16 | 960 | 960 | 937 | 950 | 210,000 |
| 1991/08/15 | 979 | 980 | 962 | 962 | 260,000 |
| 1991/08/14 | 968 | 980 | 968 | 980 | 183,000 |
| 1991/08/13 | 966 | 975 | 965 | 965 | 176,000 |
| 1991/08/12 | 990 | 990 | 961 | 966 | 97,000 |
| 1991/08/09 | 1,020 | 1,030 | 1,010 | 1,020 | 181,000 |
| 1991/08/08 | 1,020 | 1,030 | 1,020 | 1,020 | 88,000 |
| 1991/08/07 | 1,030 | 1,030 | 1,020 | 1,030 | 177,000 |
| 1991/08/06 | 1,020 | 1,040 | 1,020 | 1,020 | 272,000 |
| 1991/08/05 | 1,040 | 1,050 | 1,040 | 1,040 | 231,000 |
| 1991/08/02 | 1,050 | 1,050 | 1,040 | 1,050 | 348,000 |
| 1991/08/01 | 1,050 | 1,050 | 1,030 | 1,050 | 481,000 |
| 1991/07/31 | 1,030 | 1,050 | 1,030 | 1,040 | 755,000 |
| 1991/07/30 | 1,010 | 1,020 | 1,000 | 1,020 | 224,000 |
| 1991/07/29 | 1,020 | 1,030 | 1,010 | 1,010 | 160,000 |
| 1991/07/26 | 1,020 | 1,040 | 1,010 | 1,020 | 648,000 |
| 1991/07/25 | 1,000 | 1,030 | 998 | 1,030 | 615,000 |
| 1991/07/24 | 980 | 1,010 | 980 | 993 | 207,000 |
| 1991/07/23 | 976 | 980 | 970 | 970 | 804,000 |
| 1991/07/22 | 985 | 994 | 976 | 976 | 469,000 |
| 1991/07/19 | 1,000 | 1,000 | 987 | 995 | 253,000 |
| 1991/07/18 | 1,010 | 1,010 | 990 | 1,010 | 538,000 |
| 1991/07/17 | 1,030 | 1,030 | 1,010 | 1,010 | 296,000 |
| 1991/07/16 | 1,020 | 1,040 | 1,020 | 1,040 | 654,000 |
| 1991/07/15 | 995 | 1,020 | 995 | 1,020 | 364,000 |
| 1991/07/12 | 977 | 979 | 960 | 975 | 405,000 |
| 1991/07/11 | 995 | 995 | 975 | 980 | 372,000 |
| 1991/07/10 | 955 | 990 | 955 | 985 | 263,000 |
| 1991/07/09 | 929 | 952 | 918 | 945 | 891,000 |
| 1991/07/08 | 981 | 984 | 925 | 926 | 354,000 |
| 1991/07/05 | 1,010 | 1,020 | 995 | 1,000 | 326,000 |
| 1991/07/04 | 1,000 | 1,020 | 990 | 1,020 | 280,000 |
| 1991/07/03 | 1,030 | 1,030 | 1,000 | 1,030 | 474,000 |
| 1991/07/02 | 1,040 | 1,050 | 1,030 | 1,030 | 244,000 |
| 1991/07/01 | 1,040 | 1,040 | 1,020 | 1,040 | 594,000 |
| 1991/06/28 | 1,010 | 1,010 | 988 | 988 | 551,000 |
| 1991/06/27 | 1,010 | 1,010 | 1,000 | 1,000 | 429,000 |
| 1991/06/26 | 1,010 | 1,020 | 1,010 | 1,010 | 507,000 |
| 1991/06/25 | 1,000 | 1,020 | 996 | 1,010 | 545,000 |
| 1991/06/24 | 1,040 | 1,040 | 1,020 | 1,030 | 252,000 |
| 1991/06/21 | 1,030 | 1,040 | 1,020 | 1,040 | 558,000 |
| 1991/06/20 | 1,010 | 1,020 | 996 | 1,010 | 414,000 |
| 1991/06/19 | 1,030 | 1,040 | 995 | 1,030 | 880,000 |
| 1991/06/18 | 1,060 | 1,060 | 1,040 | 1,040 | 311,000 |
| 1991/06/17 | 1,080 | 1,080 | 1,060 | 1,060 | 295,000 |
| 1991/06/14 | 1,060 | 1,080 | 1,060 | 1,070 | 448,000 |
| 1991/06/13 | 1,040 | 1,070 | 1,030 | 1,070 | 707,000 |
| 1991/06/12 | 1,060 | 1,070 | 1,040 | 1,060 | 937,000 |
| 1991/06/11 | 1,080 | 1,080 | 1,060 | 1,060 | 422,000 |
| 1991/06/10 | 1,100 | 1,100 | 1,070 | 1,080 | 273,000 |
| 1991/06/07 | 1,090 | 1,100 | 1,090 | 1,100 | 419,000 |
| 1991/06/06 | 1,110 | 1,110 | 1,100 | 1,100 | 188,000 |
| 1991/06/05 | 1,130 | 1,130 | 1,110 | 1,130 | 468,000 |
| 1991/06/04 | 1,130 | 1,130 | 1,120 | 1,130 | 266,000 |
| 1991/06/03 | 1,140 | 1,150 | 1,130 | 1,130 | 285,000 |
| 1991/05/31 | 1,130 | 1,140 | 1,120 | 1,140 | 785,000 |
| 1991/05/30 | 1,120 | 1,140 | 1,120 | 1,120 | 128,000 |
| 1991/05/29 | 1,130 | 1,140 | 1,120 | 1,140 | 419,000 |
| 1991/05/28 | 1,130 | 1,140 | 1,120 | 1,140 | 203,000 |
| 1991/05/27 | 1,140 | 1,150 | 1,130 | 1,130 | 270,000 |
| 1991/05/24 | 1,160 | 1,160 | 1,140 | 1,160 | 409,000 |
| 1991/05/23 | 1,160 | 1,160 | 1,140 | 1,160 | 651,000 |
| 1991/05/22 | 1,150 | 1,160 | 1,130 | 1,140 | 756,000 |
| 1991/05/21 | 1,120 | 1,150 | 1,110 | 1,130 | 722,000 |
| 1991/05/20 | 1,160 | 1,170 | 1,130 | 1,140 | 818,000 |
| 1991/05/17 | 1,110 | 1,160 | 1,110 | 1,160 | 1,378,000 |
| 1991/05/16 | 1,110 | 1,110 | 1,090 | 1,110 | 570,000 |
| 1991/05/15 | 1,090 | 1,110 | 1,090 | 1,110 | 1,084,000 |
| 1991/05/14 | 1,090 | 1,100 | 1,080 | 1,090 | 899,000 |
| 1991/05/13 | 1,100 | 1,110 | 1,080 | 1,080 | 566,000 |
| 1991/05/10 | 1,110 | 1,120 | 1,100 | 1,120 | 479,000 |
| 1991/05/09 | 1,110 | 1,120 | 1,100 | 1,100 | 685,000 |
| 1991/05/08 | 1,130 | 1,130 | 1,110 | 1,110 | 298,000 |
| 1991/05/07 | 1,160 | 1,160 | 1,130 | 1,140 | 199,000 |
| 1991/05/02 | 1,180 | 1,180 | 1,140 | 1,150 | 444,000 |
| 1991/05/01 | 1,160 | 1,170 | 1,140 | 1,170 | 963,000 |
| 1991/04/30 | 1,120 | 1,140 | 1,110 | 1,120 | 616,000 |
| 1991/04/26 | 1,090 | 1,130 | 1,090 | 1,130 | 1,194,000 |
| 1991/04/25 | 1,110 | 1,120 | 1,080 | 1,100 | 2,014,000 |
| 1991/04/24 | 1,150 | 1,150 | 1,120 | 1,130 | 627,000 |
| 1991/04/23 | 1,150 | 1,160 | 1,140 | 1,150 | 445,000 |
| 1991/04/22 | 1,150 | 1,170 | 1,150 | 1,160 | 407,000 |
| 1991/04/19 | 1,190 | 1,190 | 1,170 | 1,180 | 464,000 |
| 1991/04/18 | 1,220 | 1,220 | 1,180 | 1,210 | 225,000 |
| 1991/04/17 | 1,230 | 1,230 | 1,200 | 1,230 | 638,000 |
| 1991/04/16 | 1,240 | 1,240 | 1,200 | 1,200 | 388,000 |
| 1991/04/15 | 1,210 | 1,230 | 1,190 | 1,230 | 580,000 |
| 1991/04/12 | 1,190 | 1,200 | 1,180 | 1,200 | 440,000 |
| 1991/04/11 | 1,220 | 1,230 | 1,170 | 1,180 | 424,000 |
| 1991/04/10 | 1,240 | 1,240 | 1,220 | 1,220 | 247,000 |
| 1991/04/09 | 1,240 | 1,240 | 1,220 | 1,230 | 131,000 |
| 1991/04/08 | 1,250 | 1,250 | 1,220 | 1,230 | 370,000 |
| 1991/04/05 | 1,230 | 1,230 | 1,220 | 1,230 | 482,000 |
| 1991/04/04 | 1,230 | 1,230 | 1,210 | 1,210 | 401,000 |
| 1991/04/03 | 1,230 | 1,250 | 1,230 | 1,230 | 1,112,000 |
| 1991/04/02 | 1,210 | 1,210 | 1,180 | 1,210 | 691,000 |
| 1991/04/01 | 1,200 | 1,210 | 1,190 | 1,200 | 113,000 |
| 1991/03/29 | 1,190 | 1,200 | 1,180 | 1,190 | 345,000 |
| 1991/03/28 | 1,170 | 1,200 | 1,150 | 1,180 | 382,000 |
| 1991/03/27 | 1,200 | 1,210 | 1,180 | 1,180 | 630,000 |
| 1991/03/26 | 1,190 | 1,220 | 1,190 | 1,200 | 466,000 |
| 1991/03/25 | 1,230 | 1,230 | 1,210 | 1,210 | 471,000 |
| 1991/03/22 | 1,240 | 1,250 | 1,230 | 1,240 | 753,000 |
| 1991/03/20 | 1,260 | 1,270 | 1,210 | 1,210 | 964,000 |
| 1991/03/19 | 1,260 | 1,280 | 1,260 | 1,280 | 674,000 |
| 1991/03/18 | 1,260 | 1,280 | 1,250 | 1,270 | 2,094,000 |
| 1991/03/15 | 1,250 | 1,270 | 1,240 | 1,250 | 1,020,000 |
| 1991/03/14 | 1,260 | 1,260 | 1,230 | 1,240 | 567,000 |
| 1991/03/13 | 1,250 | 1,260 | 1,240 | 1,260 | 813,000 |
| 1991/03/12 | 1,240 | 1,260 | 1,230 | 1,250 | 834,000 |
| 1991/03/11 | 1,240 | 1,250 | 1,230 | 1,250 | 759,000 |
| 1991/03/08 | 1,230 | 1,230 | 1,210 | 1,230 | 558,000 |
| 1991/03/07 | 1,220 | 1,240 | 1,210 | 1,210 | 691,000 |
| 1991/03/06 | 1,240 | 1,240 | 1,200 | 1,210 | 422,000 |
| 1991/03/05 | 1,200 | 1,220 | 1,190 | 1,220 | 396,000 |
| 1991/03/04 | 1,220 | 1,220 | 1,200 | 1,220 | 530,000 |
| 1991/03/01 | 1,240 | 1,240 | 1,210 | 1,240 | 606,000 |
| 1991/02/28 | 1,240 | 1,260 | 1,230 | 1,230 | 762,000 |
| 1991/02/27 | 1,220 | 1,240 | 1,210 | 1,220 | 319,000 |
| 1991/02/26 | 1,290 | 1,300 | 1,240 | 1,240 | 1,454,000 |
| 1991/02/25 | 1,230 | 1,280 | 1,230 | 1,280 | 815,000 |
| 1991/02/22 | 1,240 | 1,250 | 1,230 | 1,250 | 649,000 |
| 1991/02/21 | 1,210 | 1,290 | 1,200 | 1,220 | 1,219,000 |
| 1991/02/20 | 1,250 | 1,260 | 1,200 | 1,220 | 821,000 |
| 1991/02/19 | 1,280 | 1,280 | 1,250 | 1,250 | 882,000 |
| 1991/02/18 | 1,280 | 1,300 | 1,260 | 1,290 | 1,746,000 |
| 1991/02/15 | 1,200 | 1,260 | 1,190 | 1,240 | 2,371,000 |
| 1991/02/14 | 1,190 | 1,210 | 1,180 | 1,210 | 1,027,000 |
| 1991/02/13 | 1,180 | 1,200 | 1,170 | 1,180 | 992,000 |
| 1991/02/12 | 1,200 | 1,210 | 1,180 | 1,200 | 1,503,000 |
| 1991/02/08 | 1,130 | 1,170 | 1,120 | 1,160 | 1,310,000 |
| 1991/02/07 | 1,120 | 1,130 | 1,110 | 1,130 | 533,000 |
| 1991/02/06 | 1,130 | 1,140 | 1,110 | 1,110 | 1,036,000 |
| 1991/02/05 | 1,100 | 1,130 | 1,080 | 1,110 | 907,000 |
| 1991/02/04 | 1,090 | 1,100 | 1,070 | 1,090 | 507,000 |
| 1991/02/01 | 1,090 | 1,100 | 1,070 | 1,080 | 639,000 |
| 1991/01/31 | 1,120 | 1,140 | 1,100 | 1,110 | 886,000 |
| 1991/01/30 | 1,110 | 1,110 | 1,090 | 1,100 | 442,000 |
| 1991/01/29 | 1,130 | 1,140 | 1,100 | 1,120 | 1,094,000 |
| 1991/01/28 | 1,130 | 1,140 | 1,120 | 1,120 | 223,000 |
| 1991/01/25 | 1,140 | 1,150 | 1,120 | 1,150 | 460,000 |
| 1991/01/24 | 1,130 | 1,150 | 1,130 | 1,130 | 237,000 |
| 1991/01/23 | 1,120 | 1,150 | 1,120 | 1,150 | 407,000 |
| 1991/01/22 | 1,150 | 1,170 | 1,140 | 1,160 | 421,000 |
| 1991/01/21 | 1,160 | 1,180 | 1,160 | 1,160 | 425,000 |
| 1991/01/18 | 1,230 | 1,240 | 1,180 | 1,200 | 1,983,000 |
| 1991/01/17 | 1,110 | 1,220 | 1,110 | 1,190 | 1,770,000 |
| 1991/01/16 | 1,150 | 1,160 | 1,140 | 1,150 | 446,000 |
| 1991/01/14 | 1,170 | 1,200 | 1,160 | 1,200 | 344,000 |
| 1991/01/11 | 1,180 | 1,190 | 1,150 | 1,190 | 1,149,000 |
| 1991/01/10 | 1,160 | 1,190 | 1,150 | 1,180 | 712,000 |
| 1991/01/09 | 1,140 | 1,190 | 1,140 | 1,180 | 773,000 |
| 1991/01/08 | 1,210 | 1,220 | 1,170 | 1,170 | 778,000 |
| 1991/01/07 | 1,230 | 1,250 | 1,220 | 1,250 | 656,000 |
| 1991/01/04 | 1,210 | 1,250 | 1,210 | 1,250 | 528,000 |