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 |
|---|---|---|---|---|---|
| 1992/12/30 | 1,100 | 1,100 | 1,080 | 1,080 | 166,000 |
| 1992/12/29 | 1,090 | 1,090 | 1,080 | 1,090 | 101,000 |
| 1992/12/28 | 1,100 | 1,100 | 1,080 | 1,090 | 186,000 |
| 1992/12/25 | 1,090 | 1,110 | 1,090 | 1,100 | 243,000 |
| 1992/12/24 | 1,090 | 1,100 | 1,090 | 1,100 | 313,000 |
| 1992/12/22 | 1,100 | 1,100 | 1,090 | 1,090 | 466,000 |
| 1992/12/21 | 1,110 | 1,120 | 1,090 | 1,100 | 835,000 |
| 1992/12/18 | 1,090 | 1,100 | 1,080 | 1,090 | 2,506,000 |
| 1992/12/17 | 1,080 | 1,090 | 1,070 | 1,090 | 449,000 |
| 1992/12/16 | 1,080 | 1,090 | 1,070 | 1,080 | 2,480,000 |
| 1992/12/15 | 1,080 | 1,080 | 1,060 | 1,070 | 379,000 |
| 1992/12/14 | 1,080 | 1,090 | 1,070 | 1,080 | 447,000 |
| 1992/12/11 | 1,100 | 1,100 | 1,080 | 1,080 | 776,000 |
| 1992/12/10 | 1,080 | 1,090 | 1,070 | 1,080 | 313,000 |
| 1992/12/09 | 1,060 | 1,070 | 1,060 | 1,070 | 360,000 |
| 1992/12/08 | 1,070 | 1,080 | 1,050 | 1,050 | 455,000 |
| 1992/12/07 | 1,080 | 1,080 | 1,070 | 1,070 | 357,000 |
| 1992/12/04 | 1,070 | 1,090 | 1,060 | 1,090 | 480,000 |
| 1992/12/03 | 1,070 | 1,090 | 1,070 | 1,070 | 284,000 |
| 1992/12/02 | 1,080 | 1,090 | 1,070 | 1,070 | 334,000 |
| 1992/12/01 | 1,100 | 1,120 | 1,060 | 1,060 | 779,000 |
| 1992/11/30 | 1,090 | 1,100 | 1,080 | 1,090 | 146,000 |
| 1992/11/27 | 1,100 | 1,100 | 1,090 | 1,090 | 254,000 |
| 1992/11/26 | 1,080 | 1,100 | 1,070 | 1,080 | 334,000 |
| 1992/11/25 | 1,070 | 1,090 | 1,060 | 1,070 | 401,000 |
| 1992/11/24 | 1,070 | 1,080 | 1,070 | 1,070 | 303,000 |
| 1992/11/20 | 1,070 | 1,090 | 1,060 | 1,070 | 441,000 |
| 1992/11/19 | 1,100 | 1,110 | 1,070 | 1,080 | 795,000 |
| 1992/11/18 | 1,030 | 1,090 | 1,030 | 1,090 | 1,195,000 |
| 1992/11/17 | 1,050 | 1,050 | 1,020 | 1,030 | 1,103,000 |
| 1992/11/16 | 1,040 | 1,060 | 1,030 | 1,060 | 460,000 |
| 1992/11/13 | 1,040 | 1,060 | 1,040 | 1,050 | 393,000 |
| 1992/11/12 | 1,060 | 1,060 | 1,030 | 1,040 | 441,000 |
| 1992/11/11 | 1,070 | 1,070 | 1,060 | 1,060 | 207,000 |
| 1992/11/10 | 1,060 | 1,070 | 1,060 | 1,060 | 359,000 |
| 1992/11/09 | 1,080 | 1,080 | 1,060 | 1,080 | 363,000 |
| 1992/11/06 | 1,080 | 1,090 | 1,080 | 1,080 | 260,000 |
| 1992/11/05 | 1,080 | 1,100 | 1,080 | 1,090 | 235,000 |
| 1992/11/04 | 1,070 | 1,080 | 1,070 | 1,080 | 353,000 |
| 1992/11/02 | 1,060 | 1,090 | 1,060 | 1,070 | 231,000 |
| 1992/10/30 | 1,110 | 1,120 | 1,080 | 1,080 | 1,111,000 |
| 1992/10/29 | 1,120 | 1,120 | 1,110 | 1,110 | 319,000 |
| 1992/10/28 | 1,140 | 1,140 | 1,120 | 1,120 | 372,000 |
| 1992/10/27 | 1,130 | 1,140 | 1,120 | 1,140 | 357,000 |
| 1992/10/26 | 1,120 | 1,130 | 1,120 | 1,130 | 94,000 |
| 1992/10/23 | 1,140 | 1,140 | 1,120 | 1,120 | 128,000 |
| 1992/10/22 | 1,130 | 1,140 | 1,130 | 1,140 | 229,000 |
| 1992/10/21 | 1,130 | 1,140 | 1,120 | 1,140 | 347,000 |
| 1992/10/20 | 1,120 | 1,140 | 1,110 | 1,120 | 294,000 |
| 1992/10/19 | 1,130 | 1,140 | 1,110 | 1,130 | 476,000 |
| 1992/10/16 | 1,150 | 1,160 | 1,130 | 1,140 | 1,212,000 |
| 1992/10/15 | 1,120 | 1,160 | 1,120 | 1,150 | 2,204,000 |
| 1992/10/14 | 1,130 | 1,150 | 1,120 | 1,120 | 1,362,000 |
| 1992/10/13 | 1,120 | 1,130 | 1,110 | 1,130 | 330,000 |
| 1992/10/12 | 1,110 | 1,110 | 1,100 | 1,100 | 237,000 |
| 1992/10/09 | 1,110 | 1,120 | 1,100 | 1,110 | 308,000 |
| 1992/10/08 | 1,100 | 1,110 | 1,100 | 1,110 | 112,000 |
| 1992/10/07 | 1,120 | 1,130 | 1,110 | 1,110 | 410,000 |
| 1992/10/06 | 1,110 | 1,120 | 1,080 | 1,120 | 519,000 |
| 1992/10/05 | 1,100 | 1,120 | 1,090 | 1,120 | 164,000 |
| 1992/10/02 | 1,110 | 1,130 | 1,100 | 1,120 | 139,000 |
| 1992/10/01 | 1,120 | 1,120 | 1,080 | 1,090 | 489,000 |
| 1992/09/30 | 1,140 | 1,140 | 1,110 | 1,120 | 423,000 |
| 1992/09/29 | 1,130 | 1,140 | 1,110 | 1,120 | 348,000 |
| 1992/09/28 | 1,130 | 1,150 | 1,120 | 1,130 | 1,356,000 |
| 1992/09/25 | 1,130 | 1,130 | 1,110 | 1,130 | 579,000 |
| 1992/09/24 | 1,130 | 1,130 | 1,110 | 1,130 | 858,000 |
| 1992/09/22 | 1,110 | 1,120 | 1,100 | 1,120 | 464,000 |
| 1992/09/21 | 1,110 | 1,120 | 1,100 | 1,110 | 888,000 |
| 1992/09/18 | 1,070 | 1,080 | 1,050 | 1,080 | 485,000 |
| 1992/09/17 | 1,050 | 1,080 | 1,040 | 1,060 | 383,000 |
| 1992/09/16 | 1,070 | 1,070 | 1,040 | 1,050 | 551,000 |
| 1992/09/14 | 1,060 | 1,090 | 1,060 | 1,070 | 378,000 |
| 1992/09/11 | 1,100 | 1,110 | 1,060 | 1,060 | 580,000 |
| 1992/09/10 | 1,100 | 1,130 | 1,100 | 1,120 | 800,000 |
| 1992/09/09 | 1,070 | 1,100 | 1,070 | 1,100 | 348,000 |
| 1992/09/08 | 1,100 | 1,100 | 1,070 | 1,070 | 367,000 |
| 1992/09/07 | 1,110 | 1,120 | 1,080 | 1,090 | 488,000 |
| 1992/09/04 | 1,140 | 1,140 | 1,110 | 1,130 | 1,277,000 |
| 1992/09/03 | 1,050 | 1,130 | 1,050 | 1,130 | 1,010,000 |
| 1992/09/02 | 1,060 | 1,070 | 1,050 | 1,050 | 518,000 |
| 1992/09/01 | 1,140 | 1,140 | 1,080 | 1,100 | 783,000 |
| 1992/08/31 | 1,140 | 1,150 | 1,110 | 1,140 | 1,147,000 |
| 1992/08/28 | 1,080 | 1,150 | 1,060 | 1,140 | 2,237,000 |
| 1992/08/27 | 1,050 | 1,100 | 1,050 | 1,100 | 3,552,000 |
| 1992/08/26 | 1,000 | 1,030 | 998 | 1,020 | 853,000 |
| 1992/08/25 | 989 | 1,020 | 975 | 997 | 657,000 |
| 1992/08/24 | 975 | 1,050 | 966 | 996 | 1,498,000 |
| 1992/08/21 | 895 | 960 | 895 | 950 | 1,363,000 |
| 1992/08/20 | 834 | 904 | 824 | 890 | 582,000 |
| 1992/08/19 | 799 | 830 | 799 | 830 | 321,000 |
| 1992/08/18 | 810 | 810 | 790 | 795 | 193,000 |
| 1992/08/17 | 829 | 835 | 810 | 810 | 166,000 |
| 1992/08/14 | 788 | 820 | 785 | 800 | 289,000 |
| 1992/08/13 | 769 | 800 | 765 | 788 | 652,000 |
| 1992/08/12 | 845 | 850 | 755 | 763 | 892,000 |
| 1992/08/11 | 880 | 880 | 850 | 855 | 732,000 |
| 1992/08/10 | 881 | 885 | 871 | 885 | 465,000 |
| 1992/08/07 | 923 | 923 | 881 | 881 | 718,000 |
| 1992/08/06 | 906 | 928 | 906 | 923 | 593,000 |
| 1992/08/05 | 900 | 910 | 899 | 901 | 321,000 |
| 1992/08/04 | 904 | 920 | 901 | 905 | 151,000 |
| 1992/08/03 | 900 | 910 | 900 | 910 | 176,000 |
| 1992/07/31 | 893 | 914 | 882 | 901 | 375,000 |
| 1992/07/30 | 875 | 900 | 875 | 891 | 594,000 |
| 1992/07/29 | 913 | 919 | 870 | 870 | 859,000 |
| 1992/07/28 | 910 | 917 | 901 | 911 | 638,000 |
| 1992/07/27 | 980 | 980 | 917 | 920 | 223,000 |
| 1992/07/24 | 960 | 960 | 932 | 960 | 238,000 |
| 1992/07/23 | 920 | 950 | 916 | 950 | 533,000 |
| 1992/07/22 | 945 | 950 | 930 | 930 | 432,000 |
| 1992/07/21 | 940 | 950 | 940 | 943 | 310,000 |
| 1992/07/20 | 962 | 970 | 950 | 950 | 205,000 |
| 1992/07/17 | 985 | 985 | 976 | 982 | 289,000 |
| 1992/07/16 | 985 | 992 | 985 | 990 | 199,000 |
| 1992/07/15 | 1,000 | 1,000 | 990 | 993 | 264,000 |
| 1992/07/14 | 1,000 | 1,000 | 990 | 999 | 313,000 |
| 1992/07/13 | 1,000 | 1,010 | 991 | 1,000 | 273,000 |
| 1992/07/10 | 1,000 | 1,000 | 990 | 990 | 147,000 |
| 1992/07/09 | 975 | 995 | 974 | 988 | 264,000 |
| 1992/07/08 | 980 | 985 | 961 | 983 | 499,000 |
| 1992/07/07 | 1,000 | 1,010 | 985 | 990 | 351,000 |
| 1992/07/06 | 1,010 | 1,010 | 990 | 1,000 | 322,000 |
| 1992/07/03 | 985 | 1,010 | 972 | 999 | 938,000 |
| 1992/07/02 | 989 | 1,010 | 950 | 1,010 | 1,098,000 |
| 1992/07/01 | 920 | 980 | 886 | 979 | 3,459,000 |
| 1992/06/30 | 973 | 983 | 910 | 915 | 1,543,000 |
| 1992/06/29 | 1,010 | 1,020 | 972 | 972 | 928,000 |
| 1992/06/26 | 1,070 | 1,070 | 1,020 | 1,020 | 1,192,000 |
| 1992/06/25 | 1,060 | 1,070 | 1,050 | 1,070 | 674,000 |
| 1992/06/24 | 1,100 | 1,100 | 1,060 | 1,070 | 969,000 |
| 1992/06/23 | 1,090 | 1,100 | 1,070 | 1,100 | 1,099,000 |
| 1992/06/22 | 1,090 | 1,100 | 1,070 | 1,090 | 1,283,000 |
| 1992/06/19 | 1,070 | 1,090 | 1,070 | 1,080 | 680,000 |
| 1992/06/18 | 1,070 | 1,080 | 1,060 | 1,070 | 1,272,000 |
| 1992/06/17 | 1,090 | 1,100 | 1,080 | 1,080 | 1,295,000 |
| 1992/06/16 | 1,080 | 1,120 | 1,080 | 1,100 | 793,000 |
| 1992/06/15 | 1,100 | 1,100 | 1,080 | 1,090 | 327,000 |
| 1992/06/12 | 1,130 | 1,130 | 1,100 | 1,100 | 398,000 |
| 1992/06/11 | 1,120 | 1,130 | 1,110 | 1,120 | 128,000 |
| 1992/06/10 | 1,110 | 1,130 | 1,100 | 1,120 | 334,000 |
| 1992/06/09 | 1,070 | 1,090 | 1,060 | 1,090 | 221,000 |
| 1992/06/08 | 1,080 | 1,080 | 1,060 | 1,070 | 379,000 |
| 1992/06/05 | 1,080 | 1,080 | 1,070 | 1,080 | 263,000 |
| 1992/06/04 | 1,110 | 1,110 | 1,080 | 1,080 | 435,000 |
| 1992/06/03 | 1,110 | 1,110 | 1,100 | 1,100 | 472,000 |
| 1992/06/02 | 1,100 | 1,120 | 1,100 | 1,100 | 466,000 |
| 1992/06/01 | 1,110 | 1,130 | 1,110 | 1,120 | 114,000 |
| 1992/05/29 | 1,100 | 1,120 | 1,090 | 1,120 | 217,000 |
| 1992/05/28 | 1,100 | 1,100 | 1,080 | 1,080 | 245,000 |
| 1992/05/27 | 1,100 | 1,100 | 1,080 | 1,090 | 241,000 |
| 1992/05/26 | 1,120 | 1,120 | 1,090 | 1,090 | 168,000 |
| 1992/05/25 | 1,110 | 1,120 | 1,110 | 1,110 | 184,000 |
| 1992/05/22 | 1,120 | 1,130 | 1,100 | 1,120 | 353,000 |
| 1992/05/21 | 1,130 | 1,130 | 1,120 | 1,120 | 414,000 |
| 1992/05/20 | 1,150 | 1,170 | 1,130 | 1,140 | 1,258,000 |
| 1992/05/19 | 1,100 | 1,140 | 1,100 | 1,140 | 576,000 |
| 1992/05/18 | 1,100 | 1,100 | 1,080 | 1,080 | 240,000 |
| 1992/05/15 | 1,100 | 1,110 | 1,080 | 1,090 | 526,000 |
| 1992/05/14 | 1,140 | 1,150 | 1,120 | 1,120 | 1,595,000 |
| 1992/05/13 | 1,090 | 1,120 | 1,080 | 1,120 | 1,569,000 |
| 1992/05/12 | 1,100 | 1,100 | 1,070 | 1,080 | 1,427,000 |
| 1992/05/11 | 1,090 | 1,100 | 1,070 | 1,080 | 951,000 |
| 1992/05/08 | 1,060 | 1,120 | 1,060 | 1,080 | 3,290,000 |
| 1992/05/07 | 1,050 | 1,060 | 1,040 | 1,050 | 984,000 |
| 1992/05/06 | 1,060 | 1,070 | 1,040 | 1,050 | 366,000 |
| 1992/05/01 | 1,040 | 1,060 | 1,040 | 1,060 | 225,000 |
| 1992/04/30 | 1,040 | 1,060 | 1,040 | 1,050 | 488,000 |
| 1992/04/28 | 1,040 | 1,060 | 1,040 | 1,060 | 619,000 |
| 1992/04/27 | 1,030 | 1,050 | 1,020 | 1,020 | 306,000 |
| 1992/04/24 | 1,070 | 1,080 | 1,030 | 1,040 | 659,000 |
| 1992/04/23 | 1,080 | 1,100 | 1,050 | 1,060 | 821,000 |
| 1992/04/22 | 1,060 | 1,090 | 1,050 | 1,080 | 571,000 |
| 1992/04/21 | 1,050 | 1,080 | 1,050 | 1,080 | 518,000 |
| 1992/04/20 | 1,070 | 1,080 | 1,050 | 1,070 | 366,000 |
| 1992/04/17 | 1,080 | 1,080 | 1,060 | 1,080 | 289,000 |
| 1992/04/16 | 1,080 | 1,100 | 1,070 | 1,090 | 377,000 |
| 1992/04/15 | 1,080 | 1,100 | 1,060 | 1,080 | 894,000 |
| 1992/04/14 | 1,010 | 1,080 | 1,010 | 1,080 | 546,000 |
| 1992/04/13 | 1,070 | 1,070 | 1,010 | 1,010 | 642,000 |
| 1992/04/10 | 986 | 1,060 | 986 | 1,060 | 1,005,000 |
| 1992/04/09 | 980 | 1,010 | 956 | 966 | 1,353,000 |
| 1992/04/08 | 1,010 | 1,020 | 980 | 1,000 | 539,000 |
| 1992/04/07 | 1,070 | 1,080 | 1,040 | 1,040 | 366,000 |
| 1992/04/06 | 1,070 | 1,070 | 1,050 | 1,070 | 207,000 |
| 1992/04/03 | 1,050 | 1,070 | 1,030 | 1,050 | 556,000 |
| 1992/04/02 | 1,080 | 1,100 | 1,010 | 1,050 | 672,000 |
| 1992/04/01 | 1,100 | 1,110 | 1,070 | 1,080 | 635,000 |
| 1992/03/31 | 1,120 | 1,130 | 1,110 | 1,110 | 468,000 |
| 1992/03/30 | 1,120 | 1,130 | 1,100 | 1,110 | 228,000 |
| 1992/03/27 | 1,120 | 1,130 | 1,110 | 1,110 | 222,000 |
| 1992/03/26 | 1,140 | 1,150 | 1,120 | 1,120 | 359,000 |
| 1992/03/25 | 1,130 | 1,150 | 1,120 | 1,130 | 517,000 |
| 1992/03/24 | 1,150 | 1,150 | 1,130 | 1,130 | 409,000 |
| 1992/03/23 | 1,140 | 1,160 | 1,130 | 1,150 | 441,000 |
| 1992/03/19 | 1,120 | 1,140 | 1,120 | 1,130 | 783,000 |
| 1992/03/18 | 1,120 | 1,130 | 1,110 | 1,110 | 1,405,000 |
| 1992/03/17 | 1,130 | 1,140 | 1,120 | 1,130 | 391,000 |
| 1992/03/16 | 1,130 | 1,150 | 1,120 | 1,150 | 417,000 |
| 1992/03/13 | 1,140 | 1,160 | 1,130 | 1,130 | 458,000 |
| 1992/03/12 | 1,130 | 1,160 | 1,120 | 1,160 | 485,000 |
| 1992/03/11 | 1,130 | 1,150 | 1,130 | 1,140 | 615,000 |
| 1992/03/10 | 1,140 | 1,140 | 1,120 | 1,140 | 254,000 |
| 1992/03/09 | 1,150 | 1,170 | 1,140 | 1,140 | 308,000 |
| 1992/03/06 | 1,140 | 1,180 | 1,130 | 1,170 | 1,702,000 |
| 1992/03/05 | 1,150 | 1,150 | 1,130 | 1,130 | 1,555,000 |
| 1992/03/04 | 1,160 | 1,170 | 1,140 | 1,150 | 872,000 |
| 1992/03/03 | 1,160 | 1,180 | 1,160 | 1,170 | 488,000 |
| 1992/03/02 | 1,170 | 1,180 | 1,160 | 1,160 | 149,000 |
| 1992/02/28 | 1,170 | 1,170 | 1,150 | 1,170 | 269,000 |
| 1992/02/27 | 1,180 | 1,190 | 1,160 | 1,160 | 350,000 |
| 1992/02/26 | 1,150 | 1,170 | 1,150 | 1,170 | 341,000 |
| 1992/02/25 | 1,150 | 1,160 | 1,150 | 1,150 | 179,000 |
| 1992/02/24 | 1,180 | 1,180 | 1,160 | 1,160 | 170,000 |
| 1992/02/21 | 1,180 | 1,190 | 1,160 | 1,190 | 276,000 |
| 1992/02/20 | 1,160 | 1,190 | 1,150 | 1,160 | 1,828,000 |
| 1992/02/19 | 1,150 | 1,190 | 1,140 | 1,150 | 233,000 |
| 1992/02/18 | 1,160 | 1,170 | 1,150 | 1,150 | 2,369,000 |
| 1992/02/17 | 1,150 | 1,170 | 1,140 | 1,160 | 491,000 |
| 1992/02/14 | 1,160 | 1,170 | 1,150 | 1,150 | 277,000 |
| 1992/02/13 | 1,180 | 1,190 | 1,170 | 1,170 | 270,000 |
| 1992/02/12 | 1,190 | 1,190 | 1,180 | 1,190 | 199,000 |
| 1992/02/10 | 1,190 | 1,200 | 1,190 | 1,190 | 114,000 |
| 1992/02/07 | 1,200 | 1,210 | 1,200 | 1,210 | 117,000 |
| 1992/02/06 | 1,210 | 1,220 | 1,200 | 1,210 | 1,172,000 |
| 1992/02/05 | 1,220 | 1,220 | 1,200 | 1,200 | 269,000 |
| 1992/02/04 | 1,230 | 1,240 | 1,220 | 1,220 | 319,000 |
| 1992/02/03 | 1,240 | 1,240 | 1,220 | 1,240 | 447,000 |
| 1992/01/31 | 1,220 | 1,250 | 1,220 | 1,230 | 914,000 |
| 1992/01/30 | 1,210 | 1,230 | 1,200 | 1,220 | 1,114,000 |
| 1992/01/29 | 1,210 | 1,230 | 1,200 | 1,200 | 407,000 |
| 1992/01/28 | 1,190 | 1,210 | 1,190 | 1,200 | 286,000 |
| 1992/01/27 | 1,200 | 1,200 | 1,180 | 1,200 | 299,000 |
| 1992/01/24 | 1,210 | 1,210 | 1,190 | 1,190 | 369,000 |
| 1992/01/23 | 1,220 | 1,230 | 1,200 | 1,220 | 613,000 |
| 1992/01/22 | 1,170 | 1,220 | 1,170 | 1,220 | 451,000 |
| 1992/01/21 | 1,180 | 1,190 | 1,170 | 1,180 | 333,000 |
| 1992/01/20 | 1,190 | 1,200 | 1,160 | 1,190 | 402,000 |
| 1992/01/17 | 1,210 | 1,210 | 1,190 | 1,190 | 782,000 |
| 1992/01/16 | 1,240 | 1,250 | 1,210 | 1,230 | 786,000 |
| 1992/01/14 | 1,230 | 1,250 | 1,230 | 1,240 | 746,000 |
| 1992/01/13 | 1,250 | 1,250 | 1,230 | 1,250 | 835,000 |
| 1992/01/10 | 1,270 | 1,270 | 1,240 | 1,250 | 994,000 |
| 1992/01/09 | 1,280 | 1,290 | 1,240 | 1,290 | 1,673,000 |
| 1992/01/08 | 1,300 | 1,300 | 1,230 | 1,260 | 1,115,000 |
| 1992/01/07 | 1,290 | 1,300 | 1,270 | 1,290 | 1,384,000 |
| 1992/01/06 | 1,280 | 1,310 | 1,280 | 1,310 | 2,360,000 |