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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,200 | 1,210 | 1,180 | 1,210 | 108,000 |
| 1995/12/28 | 1,200 | 1,210 | 1,190 | 1,200 | 226,000 |
| 1995/12/27 | 1,210 | 1,210 | 1,190 | 1,210 | 368,000 |
| 1995/12/26 | 1,200 | 1,210 | 1,180 | 1,210 | 462,000 |
| 1995/12/25 | 1,210 | 1,210 | 1,200 | 1,210 | 245,000 |
| 1995/12/22 | 1,220 | 1,220 | 1,200 | 1,210 | 981,000 |
| 1995/12/21 | 1,210 | 1,220 | 1,200 | 1,220 | 1,537,000 |
| 1995/12/20 | 1,190 | 1,220 | 1,180 | 1,210 | 612,000 |
| 1995/12/19 | 1,170 | 1,170 | 1,150 | 1,170 | 299,000 |
| 1995/12/18 | 1,170 | 1,180 | 1,160 | 1,170 | 446,000 |
| 1995/12/15 | 1,190 | 1,190 | 1,150 | 1,170 | 536,000 |
| 1995/12/14 | 1,210 | 1,210 | 1,180 | 1,190 | 617,000 |
| 1995/12/13 | 1,210 | 1,230 | 1,210 | 1,210 | 373,000 |
| 1995/12/12 | 1,210 | 1,210 | 1,190 | 1,210 | 172,000 |
| 1995/12/11 | 1,210 | 1,210 | 1,200 | 1,210 | 190,000 |
| 1995/12/08 | 1,220 | 1,230 | 1,200 | 1,220 | 293,000 |
| 1995/12/07 | 1,240 | 1,240 | 1,220 | 1,240 | 333,000 |
| 1995/12/06 | 1,220 | 1,240 | 1,220 | 1,240 | 630,000 |
| 1995/12/05 | 1,220 | 1,230 | 1,210 | 1,220 | 908,000 |
| 1995/12/04 | 1,230 | 1,230 | 1,210 | 1,220 | 482,000 |
| 1995/12/01 | 1,220 | 1,230 | 1,210 | 1,230 | 232,000 |
| 1995/11/30 | 1,210 | 1,220 | 1,200 | 1,220 | 582,000 |
| 1995/11/29 | 1,190 | 1,200 | 1,190 | 1,200 | 248,000 |
| 1995/11/28 | 1,190 | 1,210 | 1,190 | 1,200 | 544,000 |
| 1995/11/27 | 1,180 | 1,190 | 1,170 | 1,190 | 266,000 |
| 1995/11/24 | 1,170 | 1,180 | 1,160 | 1,180 | 418,000 |
| 1995/11/22 | 1,180 | 1,180 | 1,150 | 1,150 | 308,000 |
| 1995/11/21 | 1,170 | 1,200 | 1,160 | 1,190 | 513,000 |
| 1995/11/20 | 1,140 | 1,180 | 1,140 | 1,170 | 484,000 |
| 1995/11/17 | 1,130 | 1,140 | 1,130 | 1,130 | 110,000 |
| 1995/11/16 | 1,130 | 1,130 | 1,120 | 1,130 | 121,000 |
| 1995/11/15 | 1,120 | 1,130 | 1,120 | 1,130 | 196,000 |
| 1995/11/14 | 1,130 | 1,130 | 1,120 | 1,120 | 343,000 |
| 1995/11/13 | 1,120 | 1,130 | 1,120 | 1,130 | 213,000 |
| 1995/11/10 | 1,140 | 1,140 | 1,130 | 1,140 | 147,000 |
| 1995/11/09 | 1,140 | 1,140 | 1,130 | 1,140 | 400,000 |
| 1995/11/08 | 1,140 | 1,150 | 1,130 | 1,140 | 170,000 |
| 1995/11/07 | 1,140 | 1,150 | 1,130 | 1,150 | 262,000 |
| 1995/11/06 | 1,130 | 1,150 | 1,130 | 1,140 | 324,000 |
| 1995/11/02 | 1,150 | 1,150 | 1,130 | 1,150 | 387,000 |
| 1995/11/01 | 1,150 | 1,150 | 1,130 | 1,130 | 398,000 |
| 1995/10/31 | 1,130 | 1,150 | 1,120 | 1,150 | 358,000 |
| 1995/10/30 | 1,150 | 1,150 | 1,130 | 1,150 | 388,000 |
| 1995/10/27 | 1,150 | 1,150 | 1,130 | 1,130 | 359,000 |
| 1995/10/26 | 1,150 | 1,160 | 1,140 | 1,160 | 130,000 |
| 1995/10/25 | 1,140 | 1,160 | 1,140 | 1,160 | 164,000 |
| 1995/10/24 | 1,150 | 1,160 | 1,140 | 1,140 | 398,000 |
| 1995/10/23 | 1,150 | 1,160 | 1,150 | 1,160 | 287,000 |
| 1995/10/20 | 1,140 | 1,160 | 1,140 | 1,150 | 808,000 |
| 1995/10/19 | 1,170 | 1,170 | 1,130 | 1,130 | 845,000 |
| 1995/10/18 | 1,180 | 1,180 | 1,160 | 1,170 | 348,000 |
| 1995/10/17 | 1,180 | 1,190 | 1,170 | 1,180 | 165,000 |
| 1995/10/16 | 1,190 | 1,190 | 1,170 | 1,190 | 147,000 |
| 1995/10/13 | 1,190 | 1,200 | 1,180 | 1,190 | 143,000 |
| 1995/10/12 | 1,190 | 1,200 | 1,180 | 1,200 | 331,000 |
| 1995/10/11 | 1,200 | 1,200 | 1,180 | 1,180 | 269,000 |
| 1995/10/09 | 1,200 | 1,200 | 1,190 | 1,200 | 272,000 |
| 1995/10/06 | 1,170 | 1,200 | 1,170 | 1,200 | 206,000 |
| 1995/10/05 | 1,190 | 1,190 | 1,180 | 1,190 | 347,000 |
| 1995/10/04 | 1,210 | 1,210 | 1,190 | 1,200 | 233,000 |
| 1995/10/03 | 1,200 | 1,220 | 1,190 | 1,220 | 166,000 |
| 1995/10/02 | 1,200 | 1,200 | 1,180 | 1,180 | 228,000 |
| 1995/09/29 | 1,190 | 1,210 | 1,190 | 1,210 | 488,000 |
| 1995/09/28 | 1,220 | 1,220 | 1,200 | 1,210 | 138,000 |
| 1995/09/27 | 1,200 | 1,220 | 1,190 | 1,220 | 141,000 |
| 1995/09/26 | 1,200 | 1,220 | 1,190 | 1,200 | 293,000 |
| 1995/09/25 | 1,220 | 1,220 | 1,200 | 1,200 | 245,000 |
| 1995/09/22 | 1,230 | 1,240 | 1,210 | 1,220 | 493,000 |
| 1995/09/21 | 1,260 | 1,260 | 1,240 | 1,250 | 1,011,000 |
| 1995/09/20 | 1,270 | 1,280 | 1,240 | 1,260 | 1,666,000 |
| 1995/09/19 | 1,240 | 1,260 | 1,240 | 1,250 | 683,000 |
| 1995/09/18 | 1,260 | 1,270 | 1,240 | 1,240 | 564,000 |
| 1995/09/14 | 1,270 | 1,270 | 1,250 | 1,260 | 628,000 |
| 1995/09/13 | 1,240 | 1,260 | 1,240 | 1,260 | 5,980,000 |
| 1995/09/12 | 1,240 | 1,250 | 1,230 | 1,240 | 6,259,000 |
| 1995/09/11 | 1,190 | 1,240 | 1,180 | 1,220 | 2,176,000 |
| 1995/09/08 | 1,180 | 1,190 | 1,170 | 1,190 | 839,000 |
| 1995/09/07 | 1,180 | 1,190 | 1,170 | 1,170 | 276,000 |
| 1995/09/06 | 1,190 | 1,200 | 1,170 | 1,180 | 298,000 |
| 1995/09/05 | 1,200 | 1,200 | 1,180 | 1,200 | 2,787,000 |
| 1995/09/04 | 1,200 | 1,200 | 1,190 | 1,200 | 2,807,000 |
| 1995/09/01 | 1,190 | 1,200 | 1,190 | 1,200 | 298,000 |
| 1995/08/31 | 1,200 | 1,210 | 1,190 | 1,200 | 449,000 |
| 1995/08/30 | 1,200 | 1,210 | 1,190 | 1,200 | 666,000 |
| 1995/08/29 | 1,200 | 1,200 | 1,190 | 1,200 | 234,000 |
| 1995/08/28 | 1,210 | 1,210 | 1,180 | 1,200 | 465,000 |
| 1995/08/25 | 1,200 | 1,200 | 1,190 | 1,200 | 318,000 |
| 1995/08/24 | 1,200 | 1,220 | 1,190 | 1,190 | 561,000 |
| 1995/08/23 | 1,200 | 1,210 | 1,190 | 1,210 | 513,000 |
| 1995/08/22 | 1,220 | 1,230 | 1,190 | 1,200 | 4,376,000 |
| 1995/08/21 | 1,220 | 1,230 | 1,210 | 1,220 | 5,123,000 |
| 1995/08/18 | 1,200 | 1,210 | 1,190 | 1,200 | 2,610,000 |
| 1995/08/17 | 1,200 | 1,210 | 1,190 | 1,190 | 1,460,000 |
| 1995/08/16 | 1,220 | 1,230 | 1,200 | 1,220 | 1,764,000 |
| 1995/08/15 | 1,180 | 1,190 | 1,170 | 1,190 | 978,000 |
| 1995/08/14 | 1,160 | 1,180 | 1,150 | 1,180 | 613,000 |
| 1995/08/11 | 1,160 | 1,160 | 1,140 | 1,140 | 442,000 |
| 1995/08/10 | 1,150 | 1,170 | 1,150 | 1,160 | 757,000 |
| 1995/08/09 | 1,130 | 1,150 | 1,120 | 1,150 | 572,000 |
| 1995/08/08 | 1,150 | 1,160 | 1,140 | 1,140 | 331,000 |
| 1995/08/07 | 1,170 | 1,170 | 1,150 | 1,170 | 453,000 |
| 1995/08/04 | 1,170 | 1,170 | 1,150 | 1,160 | 911,000 |
| 1995/08/03 | 1,150 | 1,170 | 1,140 | 1,170 | 1,605,000 |
| 1995/08/02 | 1,110 | 1,130 | 1,100 | 1,130 | 622,000 |
| 1995/08/01 | 1,130 | 1,140 | 1,110 | 1,120 | 622,000 |
| 1995/07/31 | 1,140 | 1,170 | 1,130 | 1,140 | 2,328,000 |
| 1995/07/28 | 1,090 | 1,120 | 1,080 | 1,120 | 1,813,000 |
| 1995/07/27 | 1,070 | 1,090 | 1,060 | 1,080 | 664,000 |
| 1995/07/26 | 1,050 | 1,060 | 1,030 | 1,050 | 3,411,000 |
| 1995/07/25 | 1,070 | 1,070 | 1,040 | 1,040 | 3,335,000 |
| 1995/07/24 | 1,080 | 1,080 | 1,070 | 1,070 | 236,000 |
| 1995/07/21 | 1,070 | 1,080 | 1,060 | 1,080 | 617,000 |
| 1995/07/20 | 1,050 | 1,070 | 1,050 | 1,060 | 460,000 |
| 1995/07/19 | 1,070 | 1,070 | 1,050 | 1,070 | 515,000 |
| 1995/07/18 | 1,100 | 1,100 | 1,080 | 1,080 | 548,000 |
| 1995/07/17 | 1,080 | 1,100 | 1,080 | 1,100 | 576,000 |
| 1995/07/14 | 1,080 | 1,080 | 1,070 | 1,070 | 418,000 |
| 1995/07/13 | 1,110 | 1,110 | 1,080 | 1,100 | 780,000 |
| 1995/07/12 | 1,080 | 1,120 | 1,070 | 1,100 | 2,825,000 |
| 1995/07/11 | 1,050 | 1,080 | 1,050 | 1,080 | 427,000 |
| 1995/07/10 | 1,080 | 1,090 | 1,070 | 1,070 | 853,000 |
| 1995/07/07 | 1,050 | 1,070 | 1,040 | 1,060 | 1,620,000 |
| 1995/07/06 | 1,030 | 1,040 | 1,020 | 1,040 | 446,000 |
| 1995/07/05 | 1,020 | 1,030 | 1,010 | 1,030 | 651,000 |
| 1995/07/04 | 1,010 | 1,020 | 1,000 | 1,020 | 186,000 |
| 1995/07/03 | 1,010 | 1,010 | 1,000 | 1,010 | 349,000 |
| 1995/06/30 | 1,010 | 1,010 | 1,000 | 1,000 | 255,000 |
| 1995/06/29 | 1,010 | 1,010 | 997 | 1,010 | 609,000 |
| 1995/06/28 | 995 | 1,010 | 990 | 1,000 | 238,000 |
| 1995/06/27 | 1,000 | 1,010 | 994 | 1,000 | 730,000 |
| 1995/06/26 | 993 | 1,000 | 990 | 999 | 299,000 |
| 1995/06/23 | 988 | 992 | 988 | 990 | 231,000 |
| 1995/06/22 | 985 | 990 | 985 | 988 | 203,000 |
| 1995/06/21 | 978 | 990 | 978 | 987 | 161,000 |
| 1995/06/20 | 995 | 995 | 980 | 983 | 356,000 |
| 1995/06/19 | 989 | 998 | 981 | 993 | 395,000 |
| 1995/06/16 | 990 | 991 | 982 | 988 | 711,000 |
| 1995/06/15 | 962 | 989 | 960 | 985 | 416,000 |
| 1995/06/14 | 959 | 974 | 959 | 970 | 142,000 |
| 1995/06/13 | 958 | 960 | 945 | 960 | 265,000 |
| 1995/06/12 | 961 | 961 | 948 | 948 | 307,000 |
| 1995/06/09 | 980 | 980 | 976 | 978 | 502,000 |
| 1995/06/08 | 986 | 986 | 978 | 980 | 396,000 |
| 1995/06/07 | 977 | 990 | 977 | 986 | 379,000 |
| 1995/06/06 | 989 | 991 | 989 | 990 | 180,000 |
| 1995/06/05 | 990 | 993 | 990 | 993 | 141,000 |
| 1995/06/02 | 995 | 997 | 989 | 990 | 427,000 |
| 1995/06/01 | 985 | 995 | 983 | 994 | 594,000 |
| 1995/05/31 | 972 | 979 | 958 | 979 | 505,000 |
| 1995/05/30 | 959 | 975 | 959 | 975 | 163,000 |
| 1995/05/29 | 948 | 963 | 945 | 952 | 184,000 |
| 1995/05/26 | 946 | 952 | 940 | 950 | 270,000 |
| 1995/05/25 | 945 | 947 | 930 | 946 | 263,000 |
| 1995/05/24 | 944 | 946 | 931 | 944 | 422,000 |
| 1995/05/23 | 941 | 945 | 940 | 944 | 411,000 |
| 1995/05/22 | 945 | 946 | 935 | 945 | 274,000 |
| 1995/05/19 | 964 | 964 | 948 | 948 | 430,000 |
| 1995/05/18 | 984 | 984 | 944 | 954 | 392,000 |
| 1995/05/17 | 980 | 980 | 972 | 976 | 478,000 |
| 1995/05/16 | 995 | 995 | 985 | 985 | 342,000 |
| 1995/05/15 | 995 | 995 | 986 | 988 | 219,000 |
| 1995/05/12 | 994 | 997 | 986 | 986 | 360,000 |
| 1995/05/11 | 1,010 | 1,010 | 991 | 994 | 583,000 |
| 1995/05/10 | 1,000 | 1,020 | 999 | 1,010 | 476,000 |
| 1995/05/09 | 1,010 | 1,020 | 1,000 | 1,010 | 162,000 |
| 1995/05/08 | 1,010 | 1,020 | 1,000 | 1,010 | 303,000 |
| 1995/05/02 | 1,000 | 1,010 | 1,000 | 1,010 | 93,000 |
| 1995/05/01 | 1,000 | 1,010 | 991 | 1,010 | 101,000 |
| 1995/04/28 | 1,010 | 1,010 | 1,000 | 1,010 | 300,000 |
| 1995/04/27 | 1,020 | 1,030 | 1,010 | 1,010 | 396,000 |
| 1995/04/26 | 1,010 | 1,010 | 1,000 | 1,010 | 277,000 |
| 1995/04/25 | 1,020 | 1,020 | 1,010 | 1,010 | 334,000 |
| 1995/04/24 | 1,010 | 1,010 | 1,010 | 1,010 | 178,000 |
| 1995/04/21 | 1,020 | 1,020 | 1,010 | 1,010 | 769,000 |
| 1995/04/20 | 990 | 1,010 | 990 | 1,000 | 636,000 |
| 1995/04/19 | 962 | 982 | 960 | 980 | 237,000 |
| 1995/04/18 | 959 | 966 | 959 | 960 | 138,000 |
| 1995/04/17 | 955 | 963 | 951 | 963 | 122,000 |
| 1995/04/14 | 971 | 974 | 961 | 961 | 240,000 |
| 1995/04/13 | 960 | 970 | 955 | 961 | 224,000 |
| 1995/04/12 | 955 | 956 | 951 | 952 | 541,000 |
| 1995/04/11 | 959 | 959 | 946 | 951 | 353,000 |
| 1995/04/10 | 950 | 950 | 935 | 950 | 382,000 |
| 1995/04/07 | 961 | 962 | 940 | 951 | 330,000 |
| 1995/04/06 | 972 | 980 | 965 | 965 | 220,000 |
| 1995/04/05 | 979 | 983 | 960 | 982 | 363,000 |
| 1995/04/04 | 940 | 970 | 938 | 969 | 230,000 |
| 1995/04/03 | 980 | 986 | 920 | 930 | 244,000 |
| 1995/03/31 | 1,010 | 1,020 | 977 | 977 | 466,000 |
| 1995/03/30 | 995 | 1,010 | 983 | 1,010 | 182,000 |
| 1995/03/29 | 976 | 999 | 972 | 998 | 144,000 |
| 1995/03/28 | 961 | 970 | 960 | 965 | 436,000 |
| 1995/03/27 | 966 | 975 | 960 | 960 | 1,479,000 |
| 1995/03/24 | 970 | 975 | 965 | 970 | 1,506,000 |
| 1995/03/23 | 975 | 985 | 970 | 971 | 492,000 |
| 1995/03/22 | 991 | 1,000 | 985 | 985 | 144,000 |
| 1995/03/20 | 991 | 1,000 | 981 | 1,000 | 110,000 |
| 1995/03/17 | 1,010 | 1,010 | 993 | 1,000 | 1,003,000 |
| 1995/03/16 | 1,020 | 1,030 | 1,000 | 1,000 | 353,000 |
| 1995/03/15 | 1,000 | 1,040 | 1,000 | 1,030 | 504,000 |
| 1995/03/14 | 1,020 | 1,030 | 1,000 | 1,000 | 358,000 |
| 1995/03/13 | 1,020 | 1,020 | 1,020 | 1,020 | 119,000 |
| 1995/03/10 | 1,010 | 1,030 | 1,010 | 1,020 | 476,000 |
| 1995/03/09 | 1,000 | 1,040 | 1,000 | 1,020 | 377,000 |
| 1995/03/08 | 988 | 997 | 985 | 997 | 289,000 |
| 1995/03/07 | 987 | 994 | 985 | 994 | 205,000 |
| 1995/03/06 | 990 | 1,000 | 980 | 1,000 | 242,000 |
| 1995/03/03 | 970 | 993 | 970 | 993 | 157,000 |
| 1995/03/02 | 999 | 999 | 980 | 989 | 272,000 |
| 1995/03/01 | 987 | 987 | 970 | 971 | 650,000 |
| 1995/02/28 | 992 | 1,000 | 985 | 985 | 413,000 |
| 1995/02/27 | 962 | 986 | 960 | 983 | 476,000 |
| 1995/02/24 | 1,010 | 1,020 | 1,000 | 1,000 | 540,000 |
| 1995/02/23 | 1,000 | 1,040 | 998 | 1,020 | 710,000 |
| 1995/02/22 | 1,030 | 1,040 | 1,010 | 1,010 | 414,000 |
| 1995/02/21 | 1,030 | 1,040 | 1,030 | 1,030 | 454,000 |
| 1995/02/20 | 1,040 | 1,050 | 1,040 | 1,040 | 369,000 |
| 1995/02/17 | 1,050 | 1,060 | 1,030 | 1,040 | 602,000 |
| 1995/02/16 | 1,060 | 1,070 | 1,050 | 1,060 | 503,000 |
| 1995/02/15 | 1,060 | 1,060 | 1,050 | 1,050 | 819,000 |
| 1995/02/14 | 1,080 | 1,080 | 1,060 | 1,070 | 877,000 |
| 1995/02/13 | 1,090 | 1,090 | 1,070 | 1,070 | 1,037,000 |
| 1995/02/10 | 1,080 | 1,100 | 1,060 | 1,100 | 726,000 |
| 1995/02/09 | 1,070 | 1,080 | 1,060 | 1,080 | 2,035,000 |
| 1995/02/08 | 1,070 | 1,070 | 1,050 | 1,060 | 2,238,000 |
| 1995/02/07 | 1,110 | 1,110 | 1,080 | 1,090 | 762,000 |
| 1995/02/06 | 1,080 | 1,110 | 1,080 | 1,110 | 2,682,000 |
| 1995/02/03 | 1,080 | 1,090 | 1,070 | 1,080 | 428,000 |
| 1995/02/02 | 1,110 | 1,110 | 1,070 | 1,070 | 2,757,000 |
| 1995/02/01 | 1,140 | 1,150 | 1,110 | 1,120 | 2,998,000 |
| 1995/01/31 | 1,200 | 1,210 | 1,150 | 1,160 | 2,453,000 |
| 1995/01/30 | 1,110 | 1,200 | 1,110 | 1,180 | 6,389,000 |
| 1995/01/27 | 1,120 | 1,120 | 1,080 | 1,100 | 1,054,000 |
| 1995/01/26 | 1,160 | 1,170 | 1,100 | 1,110 | 2,139,000 |
| 1995/01/25 | 1,130 | 1,160 | 1,120 | 1,150 | 4,094,000 |
| 1995/01/24 | 1,080 | 1,110 | 1,070 | 1,100 | 1,175,000 |
| 1995/01/23 | 1,110 | 1,110 | 1,060 | 1,060 | 2,632,000 |
| 1995/01/20 | 1,110 | 1,110 | 1,090 | 1,110 | 2,020,000 |
| 1995/01/19 | 1,100 | 1,130 | 1,100 | 1,110 | 3,426,000 |
| 1995/01/18 | 1,070 | 1,120 | 1,070 | 1,080 | 2,514,000 |
| 1995/01/17 | 1,020 | 1,050 | 1,020 | 1,050 | 456,000 |
| 1995/01/13 | 1,020 | 1,020 | 1,000 | 1,020 | 381,000 |
| 1995/01/12 | 1,030 | 1,030 | 1,020 | 1,020 | 175,000 |
| 1995/01/11 | 1,020 | 1,030 | 1,020 | 1,030 | 389,000 |
| 1995/01/10 | 1,020 | 1,030 | 1,010 | 1,020 | 355,000 |
| 1995/01/09 | 1,030 | 1,030 | 1,020 | 1,030 | 115,000 |
| 1995/01/06 | 1,020 | 1,030 | 1,020 | 1,030 | 135,000 |
| 1995/01/05 | 1,030 | 1,030 | 1,010 | 1,020 | 268,000 |
| 1995/01/04 | 1,030 | 1,030 | 1,020 | 1,020 | 86,000 |