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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,060 | 1,070 | 1,050 | 1,070 | 288,000 |
| 1993/12/29 | 1,060 | 1,070 | 1,030 | 1,060 | 653,000 |
| 1993/12/28 | 1,050 | 1,070 | 1,050 | 1,060 | 456,000 |
| 1993/12/27 | 1,060 | 1,060 | 1,050 | 1,060 | 454,000 |
| 1993/12/24 | 1,100 | 1,110 | 1,080 | 1,080 | 462,000 |
| 1993/12/22 | 1,100 | 1,120 | 1,100 | 1,120 | 444,000 |
| 1993/12/21 | 1,110 | 1,120 | 1,100 | 1,110 | 684,000 |
| 1993/12/20 | 1,110 | 1,120 | 1,090 | 1,110 | 916,000 |
| 1993/12/17 | 1,100 | 1,110 | 1,080 | 1,100 | 507,000 |
| 1993/12/16 | 1,100 | 1,120 | 1,090 | 1,100 | 933,000 |
| 1993/12/15 | 1,080 | 1,090 | 1,070 | 1,080 | 697,000 |
| 1993/12/14 | 1,100 | 1,110 | 1,090 | 1,100 | 244,000 |
| 1993/12/13 | 1,100 | 1,110 | 1,090 | 1,110 | 528,000 |
| 1993/12/10 | 1,100 | 1,110 | 1,090 | 1,100 | 984,000 |
| 1993/12/09 | 1,090 | 1,110 | 1,090 | 1,100 | 977,000 |
| 1993/12/08 | 1,060 | 1,080 | 1,050 | 1,080 | 750,000 |
| 1993/12/07 | 1,050 | 1,070 | 1,040 | 1,070 | 606,000 |
| 1993/12/06 | 1,070 | 1,070 | 1,020 | 1,050 | 907,000 |
| 1993/12/03 | 1,060 | 1,080 | 1,060 | 1,070 | 1,144,000 |
| 1993/12/02 | 1,100 | 1,120 | 1,090 | 1,100 | 6,084,000 |
| 1993/12/01 | 1,060 | 1,110 | 1,050 | 1,110 | 7,006,000 |
| 1993/11/30 | 1,010 | 1,060 | 990 | 1,040 | 1,153,000 |
| 1993/11/29 | 1,000 | 1,010 | 980 | 1,010 | 608,000 |
| 1993/11/26 | 1,020 | 1,020 | 1,000 | 1,020 | 422,000 |
| 1993/11/25 | 1,020 | 1,030 | 1,010 | 1,010 | 374,000 |
| 1993/11/24 | 1,010 | 1,040 | 1,010 | 1,010 | 649,000 |
| 1993/11/22 | 1,030 | 1,040 | 1,010 | 1,010 | 618,000 |
| 1993/11/19 | 1,060 | 1,060 | 1,040 | 1,040 | 641,000 |
| 1993/11/18 | 1,040 | 1,060 | 1,040 | 1,060 | 1,031,000 |
| 1993/11/17 | 1,030 | 1,040 | 1,020 | 1,040 | 809,000 |
| 1993/11/16 | 1,010 | 1,030 | 1,010 | 1,030 | 798,000 |
| 1993/11/15 | 1,030 | 1,030 | 1,010 | 1,020 | 479,000 |
| 1993/11/12 | 1,010 | 1,020 | 1,000 | 1,020 | 800,000 |
| 1993/11/11 | 994 | 1,020 | 994 | 1,020 | 956,000 |
| 1993/11/10 | 965 | 989 | 961 | 985 | 568,000 |
| 1993/11/09 | 980 | 989 | 961 | 963 | 371,000 |
| 1993/11/08 | 980 | 980 | 955 | 975 | 185,000 |
| 1993/11/05 | 971 | 980 | 960 | 975 | 427,000 |
| 1993/11/04 | 1,000 | 1,000 | 970 | 980 | 339,000 |
| 1993/11/02 | 1,000 | 1,010 | 1,000 | 1,000 | 227,000 |
| 1993/11/01 | 1,000 | 1,010 | 998 | 1,010 | 294,000 |
| 1993/10/29 | 994 | 1,000 | 994 | 998 | 217,000 |
| 1993/10/28 | 995 | 1,010 | 992 | 993 | 336,000 |
| 1993/10/27 | 1,010 | 1,020 | 990 | 1,000 | 915,000 |
| 1993/10/26 | 1,030 | 1,030 | 1,010 | 1,020 | 869,000 |
| 1993/10/25 | 1,030 | 1,030 | 1,020 | 1,030 | 688,000 |
| 1993/10/22 | 1,010 | 1,020 | 1,010 | 1,020 | 1,011,000 |
| 1993/10/21 | 1,000 | 1,010 | 992 | 1,000 | 250,000 |
| 1993/10/20 | 995 | 1,010 | 995 | 1,010 | 480,000 |
| 1993/10/19 | 1,010 | 1,010 | 1,000 | 1,010 | 474,000 |
| 1993/10/18 | 1,020 | 1,020 | 1,000 | 1,010 | 369,000 |
| 1993/10/15 | 1,000 | 1,030 | 1,000 | 1,020 | 1,928,000 |
| 1993/10/14 | 985 | 995 | 980 | 992 | 664,000 |
| 1993/10/13 | 984 | 986 | 978 | 982 | 381,000 |
| 1993/10/12 | 978 | 984 | 976 | 984 | 578,000 |
| 1993/10/08 | 965 | 977 | 964 | 973 | 389,000 |
| 1993/10/07 | 960 | 968 | 956 | 960 | 369,000 |
| 1993/10/06 | 950 | 960 | 945 | 960 | 217,000 |
| 1993/10/05 | 953 | 960 | 953 | 956 | 265,000 |
| 1993/10/04 | 958 | 963 | 950 | 960 | 224,000 |
| 1993/10/01 | 960 | 960 | 951 | 958 | 325,000 |
| 1993/09/30 | 938 | 964 | 938 | 961 | 414,000 |
| 1993/09/29 | 946 | 946 | 937 | 938 | 207,000 |
| 1993/09/28 | 957 | 958 | 945 | 945 | 205,000 |
| 1993/09/27 | 960 | 960 | 952 | 958 | 446,000 |
| 1993/09/24 | 944 | 952 | 944 | 952 | 475,000 |
| 1993/09/22 | 945 | 954 | 943 | 943 | 193,000 |
| 1993/09/21 | 953 | 953 | 947 | 948 | 497,000 |
| 1993/09/20 | 942 | 950 | 940 | 943 | 189,000 |
| 1993/09/17 | 946 | 947 | 932 | 932 | 616,000 |
| 1993/09/16 | 962 | 964 | 950 | 956 | 1,165,000 |
| 1993/09/14 | 975 | 975 | 960 | 960 | 353,000 |
| 1993/09/13 | 982 | 983 | 970 | 978 | 436,000 |
| 1993/09/10 | 984 | 984 | 976 | 981 | 330,000 |
| 1993/09/09 | 972 | 984 | 972 | 984 | 265,000 |
| 1993/09/08 | 980 | 984 | 975 | 978 | 562,000 |
| 1993/09/07 | 985 | 988 | 981 | 985 | 334,000 |
| 1993/09/06 | 991 | 998 | 985 | 985 | 471,000 |
| 1993/09/03 | 981 | 996 | 981 | 996 | 555,000 |
| 1993/09/02 | 984 | 990 | 980 | 990 | 381,000 |
| 1993/09/01 | 984 | 989 | 980 | 987 | 637,000 |
| 1993/08/31 | 987 | 995 | 981 | 987 | 604,000 |
| 1993/08/30 | 993 | 993 | 981 | 982 | 187,000 |
| 1993/08/27 | 970 | 993 | 969 | 993 | 680,000 |
| 1993/08/26 | 960 | 969 | 958 | 969 | 271,000 |
| 1993/08/25 | 960 | 960 | 955 | 960 | 171,000 |
| 1993/08/24 | 956 | 962 | 953 | 962 | 204,000 |
| 1993/08/23 | 954 | 960 | 950 | 960 | 231,000 |
| 1993/08/20 | 960 | 960 | 950 | 958 | 190,000 |
| 1993/08/19 | 955 | 960 | 950 | 950 | 406,000 |
| 1993/08/18 | 956 | 963 | 955 | 960 | 256,000 |
| 1993/08/17 | 958 | 962 | 951 | 962 | 942,000 |
| 1993/08/16 | 954 | 963 | 950 | 963 | 323,000 |
| 1993/08/13 | 959 | 963 | 954 | 954 | 825,000 |
| 1993/08/12 | 960 | 965 | 952 | 954 | 717,000 |
| 1993/08/11 | 936 | 950 | 936 | 947 | 786,000 |
| 1993/08/10 | 959 | 965 | 931 | 931 | 380,000 |
| 1993/08/09 | 955 | 960 | 945 | 950 | 395,000 |
| 1993/08/06 | 925 | 960 | 925 | 960 | 556,000 |
| 1993/08/05 | 940 | 950 | 935 | 935 | 364,000 |
| 1993/08/04 | 943 | 944 | 933 | 940 | 732,000 |
| 1993/08/03 | 950 | 950 | 940 | 944 | 208,000 |
| 1993/08/02 | 949 | 950 | 940 | 945 | 206,000 |
| 1993/07/30 | 957 | 957 | 934 | 940 | 891,000 |
| 1993/07/29 | 949 | 970 | 942 | 967 | 563,000 |
| 1993/07/28 | 946 | 950 | 940 | 950 | 409,000 |
| 1993/07/27 | 919 | 940 | 916 | 940 | 616,000 |
| 1993/07/26 | 922 | 923 | 918 | 918 | 240,000 |
| 1993/07/23 | 920 | 929 | 916 | 922 | 373,000 |
| 1993/07/22 | 943 | 943 | 920 | 930 | 632,000 |
| 1993/07/21 | 953 | 953 | 930 | 940 | 675,000 |
| 1993/07/20 | 967 | 969 | 945 | 953 | 837,000 |
| 1993/07/19 | 974 | 979 | 966 | 971 | 986,000 |
| 1993/07/16 | 930 | 961 | 926 | 961 | 1,163,000 |
| 1993/07/15 | 921 | 935 | 918 | 925 | 1,300,000 |
| 1993/07/14 | 923 | 928 | 900 | 910 | 2,250,000 |
| 1993/07/13 | 945 | 948 | 925 | 933 | 1,177,000 |
| 1993/07/12 | 956 | 964 | 945 | 945 | 610,000 |
| 1993/07/09 | 960 | 965 | 950 | 956 | 793,000 |
| 1993/07/08 | 972 | 976 | 961 | 966 | 565,000 |
| 1993/07/07 | 985 | 988 | 980 | 980 | 446,000 |
| 1993/07/06 | 987 | 987 | 980 | 984 | 321,000 |
| 1993/07/05 | 985 | 990 | 982 | 988 | 270,000 |
| 1993/07/02 | 980 | 988 | 979 | 985 | 710,000 |
| 1993/07/01 | 986 | 997 | 975 | 978 | 2,171,000 |
| 1993/06/30 | 990 | 1,010 | 983 | 990 | 4,539,000 |
| 1993/06/29 | 1,090 | 1,100 | 1,000 | 1,010 | 2,077,000 |
| 1993/06/28 | 1,090 | 1,100 | 1,080 | 1,090 | 435,000 |
| 1993/06/25 | 1,090 | 1,090 | 1,080 | 1,090 | 448,000 |
| 1993/06/24 | 1,090 | 1,100 | 1,080 | 1,090 | 467,000 |
| 1993/06/23 | 1,090 | 1,100 | 1,080 | 1,090 | 523,000 |
| 1993/06/22 | 1,090 | 1,110 | 1,090 | 1,100 | 438,000 |
| 1993/06/21 | 1,110 | 1,110 | 1,090 | 1,090 | 393,000 |
| 1993/06/18 | 1,130 | 1,130 | 1,110 | 1,130 | 186,000 |
| 1993/06/17 | 1,140 | 1,140 | 1,110 | 1,130 | 378,000 |
| 1993/06/16 | 1,150 | 1,150 | 1,120 | 1,130 | 357,000 |
| 1993/06/15 | 1,160 | 1,160 | 1,130 | 1,130 | 716,000 |
| 1993/06/14 | 1,180 | 1,190 | 1,160 | 1,170 | 292,000 |
| 1993/06/11 | 1,200 | 1,200 | 1,170 | 1,180 | 496,000 |
| 1993/06/10 | 1,190 | 1,190 | 1,170 | 1,170 | 430,000 |
| 1993/06/08 | 1,200 | 1,200 | 1,180 | 1,190 | 299,000 |
| 1993/06/07 | 1,220 | 1,220 | 1,190 | 1,200 | 514,000 |
| 1993/06/04 | 1,220 | 1,240 | 1,210 | 1,240 | 400,000 |
| 1993/06/03 | 1,190 | 1,220 | 1,190 | 1,220 | 370,000 |
| 1993/06/02 | 1,200 | 1,210 | 1,200 | 1,200 | 294,000 |
| 1993/06/01 | 1,200 | 1,210 | 1,190 | 1,210 | 104,000 |
| 1993/05/31 | 1,200 | 1,210 | 1,190 | 1,190 | 228,000 |
| 1993/05/28 | 1,200 | 1,210 | 1,190 | 1,210 | 261,000 |
| 1993/05/27 | 1,220 | 1,220 | 1,190 | 1,190 | 586,000 |
| 1993/05/26 | 1,210 | 1,210 | 1,200 | 1,210 | 93,000 |
| 1993/05/25 | 1,210 | 1,210 | 1,200 | 1,200 | 134,000 |
| 1993/05/24 | 1,230 | 1,230 | 1,200 | 1,210 | 473,000 |
| 1993/05/21 | 1,200 | 1,230 | 1,200 | 1,230 | 331,000 |
| 1993/05/20 | 1,220 | 1,230 | 1,190 | 1,200 | 585,000 |
| 1993/05/19 | 1,220 | 1,230 | 1,210 | 1,220 | 136,000 |
| 1993/05/18 | 1,230 | 1,250 | 1,220 | 1,220 | 440,000 |
| 1993/05/17 | 1,230 | 1,250 | 1,230 | 1,250 | 314,000 |
| 1993/05/14 | 1,240 | 1,250 | 1,230 | 1,230 | 187,000 |
| 1993/05/13 | 1,240 | 1,250 | 1,230 | 1,240 | 222,000 |
| 1993/05/12 | 1,270 | 1,270 | 1,240 | 1,240 | 264,000 |
| 1993/05/11 | 1,270 | 1,280 | 1,260 | 1,270 | 632,000 |
| 1993/05/10 | 1,260 | 1,270 | 1,240 | 1,270 | 233,000 |
| 1993/05/07 | 1,220 | 1,250 | 1,220 | 1,250 | 648,000 |
| 1993/05/06 | 1,220 | 1,240 | 1,220 | 1,230 | 642,000 |
| 1993/04/30 | 1,250 | 1,260 | 1,220 | 1,240 | 513,000 |
| 1993/04/28 | 1,280 | 1,280 | 1,240 | 1,240 | 1,041,000 |
| 1993/04/27 | 1,230 | 1,260 | 1,220 | 1,250 | 460,000 |
| 1993/04/26 | 1,220 | 1,230 | 1,220 | 1,230 | 202,000 |
| 1993/04/23 | 1,220 | 1,240 | 1,220 | 1,220 | 284,000 |
| 1993/04/22 | 1,220 | 1,240 | 1,220 | 1,220 | 171,000 |
| 1993/04/21 | 1,230 | 1,240 | 1,220 | 1,220 | 334,000 |
| 1993/04/20 | 1,240 | 1,250 | 1,220 | 1,220 | 354,000 |
| 1993/04/19 | 1,230 | 1,260 | 1,220 | 1,240 | 2,643,000 |
| 1993/04/16 | 1,220 | 1,230 | 1,200 | 1,210 | 1,166,000 |
| 1993/04/15 | 1,220 | 1,220 | 1,190 | 1,210 | 498,000 |
| 1993/04/14 | 1,250 | 1,250 | 1,200 | 1,230 | 982,000 |
| 1993/04/13 | 1,220 | 1,260 | 1,210 | 1,250 | 932,000 |
| 1993/04/12 | 1,210 | 1,220 | 1,190 | 1,220 | 348,000 |
| 1993/04/09 | 1,230 | 1,230 | 1,210 | 1,210 | 1,152,000 |
| 1993/04/08 | 1,250 | 1,260 | 1,220 | 1,230 | 744,000 |
| 1993/04/07 | 1,260 | 1,270 | 1,240 | 1,270 | 1,211,000 |
| 1993/04/06 | 1,270 | 1,280 | 1,230 | 1,260 | 1,434,000 |
| 1993/04/05 | 1,210 | 1,360 | 1,200 | 1,280 | 4,143,000 |
| 1993/04/02 | 1,150 | 1,210 | 1,140 | 1,190 | 1,897,000 |
| 1993/04/01 | 1,110 | 1,120 | 1,100 | 1,110 | 468,000 |
| 1993/03/31 | 1,140 | 1,140 | 1,110 | 1,120 | 656,000 |
| 1993/03/30 | 1,150 | 1,160 | 1,120 | 1,140 | 596,000 |
| 1993/03/29 | 1,110 | 1,160 | 1,100 | 1,150 | 702,000 |
| 1993/03/26 | 1,110 | 1,120 | 1,100 | 1,100 | 579,000 |
| 1993/03/25 | 1,120 | 1,130 | 1,090 | 1,100 | 923,000 |
| 1993/03/24 | 1,140 | 1,150 | 1,130 | 1,130 | 432,000 |
| 1993/03/23 | 1,150 | 1,150 | 1,130 | 1,130 | 584,000 |
| 1993/03/22 | 1,150 | 1,160 | 1,140 | 1,150 | 1,070,000 |
| 1993/03/19 | 1,190 | 1,190 | 1,160 | 1,180 | 1,559,000 |
| 1993/03/18 | 1,130 | 1,170 | 1,120 | 1,150 | 2,867,000 |
| 1993/03/17 | 1,100 | 1,110 | 1,090 | 1,110 | 230,000 |
| 1993/03/16 | 1,090 | 1,110 | 1,090 | 1,100 | 388,000 |
| 1993/03/15 | 1,110 | 1,120 | 1,090 | 1,100 | 459,000 |
| 1993/03/12 | 1,120 | 1,130 | 1,100 | 1,120 | 655,000 |
| 1993/03/11 | 1,110 | 1,130 | 1,100 | 1,130 | 711,000 |
| 1993/03/10 | 1,100 | 1,110 | 1,090 | 1,110 | 893,000 |
| 1993/03/09 | 1,100 | 1,120 | 1,090 | 1,090 | 911,000 |
| 1993/03/08 | 1,060 | 1,100 | 1,060 | 1,090 | 630,000 |
| 1993/03/05 | 1,050 | 1,060 | 1,050 | 1,050 | 339,000 |
| 1993/03/04 | 1,070 | 1,070 | 1,060 | 1,060 | 542,000 |
| 1993/03/03 | 1,080 | 1,090 | 1,070 | 1,080 | 452,000 |
| 1993/03/02 | 1,070 | 1,080 | 1,070 | 1,070 | 1,309,000 |
| 1993/03/01 | 1,070 | 1,080 | 1,060 | 1,070 | 1,155,000 |
| 1993/02/26 | 1,080 | 1,090 | 1,060 | 1,060 | 549,000 |
| 1993/02/25 | 1,090 | 1,100 | 1,080 | 1,080 | 213,000 |
| 1993/02/24 | 1,090 | 1,090 | 1,080 | 1,090 | 184,000 |
| 1993/02/23 | 1,090 | 1,100 | 1,080 | 1,090 | 267,000 |
| 1993/02/22 | 1,100 | 1,100 | 1,090 | 1,090 | 158,000 |
| 1993/02/19 | 1,100 | 1,100 | 1,090 | 1,100 | 247,000 |
| 1993/02/18 | 1,100 | 1,110 | 1,090 | 1,100 | 295,000 |
| 1993/02/17 | 1,110 | 1,110 | 1,100 | 1,110 | 453,000 |
| 1993/02/16 | 1,110 | 1,120 | 1,100 | 1,110 | 315,000 |
| 1993/02/15 | 1,100 | 1,110 | 1,100 | 1,110 | 207,000 |
| 1993/02/12 | 1,100 | 1,100 | 1,090 | 1,100 | 447,000 |
| 1993/02/10 | 1,100 | 1,100 | 1,090 | 1,100 | 130,000 |
| 1993/02/09 | 1,100 | 1,110 | 1,090 | 1,090 | 297,000 |
| 1993/02/08 | 1,110 | 1,120 | 1,100 | 1,110 | 189,000 |
| 1993/02/05 | 1,120 | 1,130 | 1,100 | 1,100 | 514,000 |
| 1993/02/04 | 1,130 | 1,140 | 1,120 | 1,120 | 884,000 |
| 1993/02/03 | 1,120 | 1,130 | 1,120 | 1,130 | 1,289,000 |
| 1993/02/02 | 1,100 | 1,120 | 1,100 | 1,110 | 1,386,000 |
| 1993/02/01 | 1,090 | 1,100 | 1,090 | 1,090 | 96,000 |
| 1993/01/29 | 1,090 | 1,100 | 1,080 | 1,090 | 368,000 |
| 1993/01/28 | 1,060 | 1,090 | 1,060 | 1,090 | 377,000 |
| 1993/01/27 | 1,070 | 1,070 | 1,060 | 1,060 | 218,000 |
| 1993/01/26 | 1,070 | 1,070 | 1,050 | 1,070 | 316,000 |
| 1993/01/25 | 1,050 | 1,060 | 1,050 | 1,060 | 191,000 |
| 1993/01/22 | 1,060 | 1,070 | 1,050 | 1,050 | 204,000 |
| 1993/01/21 | 1,080 | 1,080 | 1,060 | 1,060 | 293,000 |
| 1993/01/20 | 1,080 | 1,090 | 1,070 | 1,070 | 302,000 |
| 1993/01/19 | 1,080 | 1,090 | 1,070 | 1,070 | 204,000 |
| 1993/01/18 | 1,080 | 1,090 | 1,080 | 1,090 | 320,000 |
| 1993/01/14 | 1,070 | 1,080 | 1,070 | 1,080 | 386,000 |
| 1993/01/13 | 1,080 | 1,090 | 1,080 | 1,080 | 311,000 |
| 1993/01/12 | 1,090 | 1,100 | 1,080 | 1,080 | 293,000 |
| 1993/01/11 | 1,080 | 1,100 | 1,080 | 1,090 | 377,000 |
| 1993/01/08 | 1,080 | 1,100 | 1,080 | 1,090 | 330,000 |
| 1993/01/07 | 1,090 | 1,100 | 1,080 | 1,090 | 335,000 |
| 1993/01/06 | 1,080 | 1,090 | 1,080 | 1,080 | 105,000 |
| 1993/01/05 | 1,100 | 1,100 | 1,080 | 1,080 | 176,000 |
| 1993/01/04 | 1,070 | 1,100 | 1,070 | 1,100 | 135,000 |