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 |
|---|---|---|---|---|---|
| 1996/12/30 | 1,010 | 1,010 | 1,000 | 1,010 | 212,000 |
| 1996/12/27 | 1,000 | 1,000 | 995 | 995 | 143,000 |
| 1996/12/26 | 1,010 | 1,010 | 996 | 1,010 | 206,000 |
| 1996/12/25 | 996 | 1,000 | 996 | 1,000 | 162,000 |
| 1996/12/24 | 1,010 | 1,010 | 997 | 1,000 | 369,000 |
| 1996/12/20 | 1,000 | 1,020 | 999 | 1,010 | 475,000 |
| 1996/12/19 | 1,000 | 1,010 | 995 | 995 | 424,000 |
| 1996/12/18 | 1,020 | 1,020 | 1,000 | 1,000 | 346,000 |
| 1996/12/17 | 1,000 | 1,020 | 997 | 1,020 | 812,000 |
| 1996/12/16 | 1,000 | 1,010 | 995 | 1,010 | 196,000 |
| 1996/12/13 | 1,000 | 1,010 | 994 | 1,000 | 707,000 |
| 1996/12/12 | 1,020 | 1,020 | 1,010 | 1,010 | 399,000 |
| 1996/12/11 | 1,010 | 1,030 | 1,000 | 1,030 | 207,000 |
| 1996/12/10 | 1,000 | 1,010 | 999 | 1,000 | 273,000 |
| 1996/12/09 | 1,000 | 1,010 | 987 | 997 | 343,000 |
| 1996/12/06 | 1,030 | 1,030 | 992 | 995 | 642,000 |
| 1996/12/05 | 1,020 | 1,040 | 1,020 | 1,030 | 233,000 |
| 1996/12/04 | 1,020 | 1,040 | 1,020 | 1,020 | 448,000 |
| 1996/12/03 | 1,040 | 1,050 | 1,020 | 1,020 | 557,000 |
| 1996/12/02 | 1,060 | 1,060 | 1,040 | 1,050 | 381,000 |
| 1996/11/29 | 1,050 | 1,070 | 1,050 | 1,060 | 356,000 |
| 1996/11/28 | 1,060 | 1,070 | 1,050 | 1,050 | 661,000 |
| 1996/11/27 | 1,060 | 1,080 | 1,060 | 1,070 | 276,000 |
| 1996/11/26 | 1,060 | 1,070 | 1,050 | 1,070 | 509,000 |
| 1996/11/25 | 1,050 | 1,060 | 1,040 | 1,050 | 463,000 |
| 1996/11/22 | 1,050 | 1,060 | 1,040 | 1,040 | 380,000 |
| 1996/11/21 | 1,050 | 1,070 | 1,050 | 1,050 | 370,000 |
| 1996/11/20 | 1,070 | 1,080 | 1,050 | 1,060 | 619,000 |
| 1996/11/19 | 1,070 | 1,080 | 1,070 | 1,070 | 143,000 |
| 1996/11/18 | 1,070 | 1,070 | 1,070 | 1,070 | 144,000 |
| 1996/11/15 | 1,070 | 1,080 | 1,070 | 1,070 | 121,000 |
| 1996/11/14 | 1,070 | 1,070 | 1,060 | 1,070 | 451,000 |
| 1996/11/13 | 1,080 | 1,080 | 1,070 | 1,070 | 333,000 |
| 1996/11/12 | 1,080 | 1,080 | 1,070 | 1,070 | 188,000 |
| 1996/11/11 | 1,080 | 1,090 | 1,070 | 1,080 | 292,000 |
| 1996/11/08 | 1,070 | 1,090 | 1,070 | 1,080 | 408,000 |
| 1996/11/07 | 1,080 | 1,080 | 1,060 | 1,070 | 363,000 |
| 1996/11/06 | 1,050 | 1,070 | 1,050 | 1,060 | 394,000 |
| 1996/11/05 | 1,050 | 1,060 | 1,040 | 1,040 | 102,000 |
| 1996/11/01 | 1,040 | 1,060 | 1,040 | 1,050 | 360,000 |
| 1996/10/31 | 1,040 | 1,060 | 1,030 | 1,050 | 594,000 |
| 1996/10/30 | 1,050 | 1,050 | 1,040 | 1,040 | 525,000 |
| 1996/10/29 | 1,050 | 1,060 | 1,040 | 1,040 | 535,000 |
| 1996/10/28 | 1,050 | 1,060 | 1,050 | 1,050 | 774,000 |
| 1996/10/25 | 1,060 | 1,060 | 1,040 | 1,050 | 443,000 |
| 1996/10/24 | 1,060 | 1,060 | 1,050 | 1,060 | 224,000 |
| 1996/10/23 | 1,050 | 1,060 | 1,040 | 1,060 | 723,000 |
| 1996/10/22 | 1,070 | 1,080 | 1,050 | 1,060 | 1,465,000 |
| 1996/10/21 | 1,100 | 1,100 | 1,070 | 1,070 | 535,000 |
| 1996/10/18 | 1,090 | 1,100 | 1,080 | 1,100 | 1,309,000 |
| 1996/10/17 | 1,080 | 1,080 | 1,070 | 1,070 | 234,000 |
| 1996/10/16 | 1,080 | 1,080 | 1,070 | 1,070 | 291,000 |
| 1996/10/15 | 1,070 | 1,080 | 1,060 | 1,060 | 916,000 |
| 1996/10/14 | 1,050 | 1,060 | 1,050 | 1,050 | 190,000 |
| 1996/10/11 | 1,060 | 1,060 | 1,050 | 1,050 | 315,000 |
| 1996/10/09 | 1,060 | 1,070 | 1,060 | 1,060 | 334,000 |
| 1996/10/08 | 1,070 | 1,080 | 1,060 | 1,070 | 935,000 |
| 1996/10/07 | 1,070 | 1,080 | 1,060 | 1,070 | 520,000 |
| 1996/10/04 | 1,060 | 1,070 | 1,060 | 1,060 | 200,000 |
| 1996/10/03 | 1,060 | 1,070 | 1,060 | 1,060 | 174,000 |
| 1996/10/02 | 1,070 | 1,070 | 1,060 | 1,070 | 230,000 |
| 1996/10/01 | 1,070 | 1,090 | 1,060 | 1,070 | 406,000 |
| 1996/09/30 | 1,070 | 1,080 | 1,060 | 1,080 | 346,000 |
| 1996/09/27 | 1,070 | 1,070 | 1,060 | 1,070 | 234,000 |
| 1996/09/26 | 1,080 | 1,090 | 1,070 | 1,080 | 304,000 |
| 1996/09/25 | 1,090 | 1,100 | 1,070 | 1,080 | 886,000 |
| 1996/09/24 | 1,070 | 1,080 | 1,060 | 1,070 | 622,000 |
| 1996/09/20 | 1,050 | 1,060 | 1,040 | 1,060 | 646,000 |
| 1996/09/19 | 1,030 | 1,050 | 1,030 | 1,050 | 306,000 |
| 1996/09/18 | 1,050 | 1,050 | 1,030 | 1,050 | 440,000 |
| 1996/09/17 | 1,040 | 1,050 | 1,020 | 1,040 | 523,000 |
| 1996/09/13 | 995 | 1,030 | 995 | 1,030 | 718,000 |
| 1996/09/12 | 993 | 995 | 992 | 995 | 317,000 |
| 1996/09/11 | 994 | 997 | 990 | 993 | 420,000 |
| 1996/09/10 | 1,000 | 1,000 | 990 | 994 | 324,000 |
| 1996/09/09 | 1,000 | 1,000 | 996 | 998 | 274,000 |
| 1996/09/06 | 1,010 | 1,010 | 1,000 | 1,000 | 104,000 |
| 1996/09/05 | 995 | 1,020 | 995 | 1,010 | 321,000 |
| 1996/09/04 | 1,000 | 1,000 | 985 | 994 | 470,000 |
| 1996/09/03 | 1,000 | 1,010 | 993 | 1,000 | 301,000 |
| 1996/09/02 | 1,000 | 1,010 | 996 | 1,000 | 249,000 |
| 1996/08/30 | 997 | 1,010 | 992 | 1,010 | 674,000 |
| 1996/08/29 | 1,010 | 1,010 | 998 | 1,000 | 369,000 |
| 1996/08/28 | 1,020 | 1,030 | 1,010 | 1,010 | 170,000 |
| 1996/08/27 | 1,020 | 1,030 | 1,010 | 1,030 | 310,000 |
| 1996/08/26 | 1,040 | 1,040 | 1,020 | 1,020 | 745,000 |
| 1996/08/23 | 1,050 | 1,060 | 1,040 | 1,040 | 335,000 |
| 1996/08/22 | 1,050 | 1,050 | 1,040 | 1,050 | 405,000 |
| 1996/08/21 | 1,040 | 1,050 | 1,030 | 1,040 | 399,000 |
| 1996/08/20 | 1,040 | 1,040 | 1,030 | 1,040 | 558,000 |
| 1996/08/19 | 1,040 | 1,040 | 1,030 | 1,030 | 185,000 |
| 1996/08/16 | 1,040 | 1,040 | 1,030 | 1,030 | 248,000 |
| 1996/08/15 | 1,040 | 1,040 | 1,030 | 1,030 | 428,000 |
| 1996/08/14 | 1,040 | 1,050 | 1,030 | 1,030 | 366,000 |
| 1996/08/13 | 1,040 | 1,040 | 1,030 | 1,040 | 211,000 |
| 1996/08/12 | 1,040 | 1,040 | 1,030 | 1,040 | 147,000 |
| 1996/08/09 | 1,030 | 1,040 | 1,030 | 1,040 | 188,000 |
| 1996/08/08 | 1,050 | 1,050 | 1,030 | 1,040 | 582,000 |
| 1996/08/07 | 1,040 | 1,050 | 1,030 | 1,040 | 243,000 |
| 1996/08/06 | 1,050 | 1,050 | 1,040 | 1,050 | 275,000 |
| 1996/08/05 | 1,050 | 1,060 | 1,050 | 1,050 | 355,000 |
| 1996/08/02 | 1,060 | 1,060 | 1,040 | 1,050 | 810,000 |
| 1996/08/01 | 1,060 | 1,080 | 1,060 | 1,060 | 280,000 |
| 1996/07/31 | 1,070 | 1,090 | 1,070 | 1,080 | 535,000 |
| 1996/07/30 | 1,070 | 1,080 | 1,060 | 1,070 | 369,000 |
| 1996/07/29 | 1,090 | 1,100 | 1,080 | 1,090 | 417,000 |
| 1996/07/26 | 1,100 | 1,100 | 1,090 | 1,090 | 210,000 |
| 1996/07/25 | 1,090 | 1,110 | 1,090 | 1,090 | 293,000 |
| 1996/07/24 | 1,100 | 1,110 | 1,090 | 1,090 | 499,000 |
| 1996/07/23 | 1,120 | 1,120 | 1,100 | 1,120 | 378,000 |
| 1996/07/22 | 1,110 | 1,120 | 1,100 | 1,110 | 485,000 |
| 1996/07/19 | 1,130 | 1,130 | 1,110 | 1,110 | 202,000 |
| 1996/07/18 | 1,120 | 1,130 | 1,110 | 1,120 | 315,000 |
| 1996/07/17 | 1,130 | 1,140 | 1,110 | 1,110 | 400,000 |
| 1996/07/16 | 1,130 | 1,140 | 1,130 | 1,130 | 233,000 |
| 1996/07/15 | 1,140 | 1,150 | 1,130 | 1,150 | 342,000 |
| 1996/07/12 | 1,130 | 1,150 | 1,130 | 1,140 | 179,000 |
| 1996/07/11 | 1,130 | 1,150 | 1,130 | 1,140 | 440,000 |
| 1996/07/10 | 1,140 | 1,150 | 1,130 | 1,130 | 408,000 |
| 1996/07/09 | 1,150 | 1,160 | 1,150 | 1,150 | 210,000 |
| 1996/07/08 | 1,160 | 1,170 | 1,150 | 1,150 | 480,000 |
| 1996/07/05 | 1,180 | 1,190 | 1,170 | 1,180 | 228,000 |
| 1996/07/04 | 1,190 | 1,190 | 1,180 | 1,190 | 734,000 |
| 1996/07/03 | 1,180 | 1,190 | 1,170 | 1,180 | 288,000 |
| 1996/07/02 | 1,180 | 1,190 | 1,180 | 1,180 | 362,000 |
| 1996/07/01 | 1,180 | 1,190 | 1,170 | 1,190 | 371,000 |
| 1996/06/28 | 1,190 | 1,200 | 1,180 | 1,200 | 462,000 |
| 1996/06/27 | 1,170 | 1,180 | 1,170 | 1,180 | 135,000 |
| 1996/06/26 | 1,180 | 1,180 | 1,160 | 1,180 | 353,000 |
| 1996/06/25 | 1,160 | 1,180 | 1,160 | 1,160 | 447,000 |
| 1996/06/24 | 1,180 | 1,190 | 1,150 | 1,160 | 564,000 |
| 1996/06/21 | 1,180 | 1,190 | 1,180 | 1,180 | 187,000 |
| 1996/06/20 | 1,150 | 1,170 | 1,150 | 1,160 | 641,000 |
| 1996/06/19 | 1,170 | 1,180 | 1,170 | 1,170 | 684,000 |
| 1996/06/18 | 1,180 | 1,180 | 1,160 | 1,170 | 646,000 |
| 1996/06/17 | 1,170 | 1,180 | 1,170 | 1,170 | 1,124,000 |
| 1996/06/14 | 1,150 | 1,180 | 1,150 | 1,150 | 1,024,000 |
| 1996/06/13 | 1,150 | 1,170 | 1,150 | 1,150 | 655,000 |
| 1996/06/12 | 1,150 | 1,160 | 1,140 | 1,140 | 711,000 |
| 1996/06/11 | 1,150 | 1,160 | 1,140 | 1,150 | 654,000 |
| 1996/06/10 | 1,140 | 1,150 | 1,140 | 1,140 | 186,000 |
| 1996/06/07 | 1,140 | 1,150 | 1,140 | 1,140 | 354,000 |
| 1996/06/06 | 1,150 | 1,160 | 1,140 | 1,140 | 694,000 |
| 1996/06/05 | 1,140 | 1,150 | 1,130 | 1,140 | 538,000 |
| 1996/06/04 | 1,130 | 1,140 | 1,130 | 1,140 | 585,000 |
| 1996/06/03 | 1,150 | 1,150 | 1,130 | 1,130 | 227,000 |
| 1996/05/31 | 1,130 | 1,150 | 1,130 | 1,150 | 541,000 |
| 1996/05/30 | 1,130 | 1,140 | 1,130 | 1,130 | 596,000 |
| 1996/05/29 | 1,130 | 1,150 | 1,120 | 1,130 | 1,270,000 |
| 1996/05/28 | 1,130 | 1,140 | 1,120 | 1,130 | 454,000 |
| 1996/05/27 | 1,130 | 1,140 | 1,120 | 1,130 | 618,000 |
| 1996/05/24 | 1,130 | 1,150 | 1,120 | 1,120 | 682,000 |
| 1996/05/23 | 1,140 | 1,150 | 1,120 | 1,130 | 801,000 |
| 1996/05/22 | 1,160 | 1,170 | 1,130 | 1,130 | 1,204,000 |
| 1996/05/21 | 1,160 | 1,170 | 1,150 | 1,150 | 1,057,000 |
| 1996/05/20 | 1,180 | 1,190 | 1,160 | 1,160 | 348,000 |
| 1996/05/17 | 1,180 | 1,190 | 1,170 | 1,170 | 241,000 |
| 1996/05/16 | 1,190 | 1,200 | 1,180 | 1,180 | 521,000 |
| 1996/05/15 | 1,180 | 1,190 | 1,180 | 1,190 | 575,000 |
| 1996/05/14 | 1,170 | 1,180 | 1,160 | 1,170 | 486,000 |
| 1996/05/13 | 1,170 | 1,180 | 1,160 | 1,160 | 606,000 |
| 1996/05/10 | 1,180 | 1,190 | 1,170 | 1,170 | 300,000 |
| 1996/05/09 | 1,190 | 1,200 | 1,170 | 1,170 | 643,000 |
| 1996/05/08 | 1,200 | 1,200 | 1,190 | 1,200 | 346,000 |
| 1996/05/07 | 1,200 | 1,210 | 1,190 | 1,200 | 363,000 |
| 1996/05/02 | 1,220 | 1,220 | 1,200 | 1,210 | 243,000 |
| 1996/05/01 | 1,230 | 1,230 | 1,210 | 1,220 | 836,000 |
| 1996/04/30 | 1,220 | 1,230 | 1,210 | 1,230 | 340,000 |
| 1996/04/26 | 1,210 | 1,240 | 1,200 | 1,230 | 927,000 |
| 1996/04/25 | 1,190 | 1,210 | 1,180 | 1,200 | 1,959,000 |
| 1996/04/24 | 1,190 | 1,200 | 1,170 | 1,180 | 505,000 |
| 1996/04/23 | 1,190 | 1,210 | 1,190 | 1,200 | 404,000 |
| 1996/04/22 | 1,190 | 1,200 | 1,190 | 1,200 | 388,000 |
| 1996/04/19 | 1,180 | 1,200 | 1,180 | 1,200 | 550,000 |
| 1996/04/18 | 1,190 | 1,190 | 1,170 | 1,170 | 807,000 |
| 1996/04/17 | 1,210 | 1,220 | 1,190 | 1,200 | 501,000 |
| 1996/04/16 | 1,210 | 1,220 | 1,200 | 1,210 | 498,000 |
| 1996/04/15 | 1,220 | 1,220 | 1,200 | 1,210 | 531,000 |
| 1996/04/12 | 1,220 | 1,220 | 1,200 | 1,220 | 791,000 |
| 1996/04/11 | 1,220 | 1,220 | 1,210 | 1,220 | 506,000 |
| 1996/04/10 | 1,220 | 1,230 | 1,210 | 1,220 | 350,000 |
| 1996/04/09 | 1,210 | 1,230 | 1,210 | 1,220 | 487,000 |
| 1996/04/08 | 1,220 | 1,220 | 1,210 | 1,210 | 127,000 |
| 1996/04/05 | 1,230 | 1,230 | 1,210 | 1,230 | 375,000 |
| 1996/04/04 | 1,250 | 1,250 | 1,230 | 1,230 | 283,000 |
| 1996/04/03 | 1,250 | 1,250 | 1,230 | 1,250 | 562,000 |
| 1996/04/02 | 1,250 | 1,250 | 1,230 | 1,240 | 555,000 |
| 1996/04/01 | 1,220 | 1,240 | 1,210 | 1,240 | 929,000 |
| 1996/03/29 | 1,200 | 1,220 | 1,200 | 1,220 | 361,000 |
| 1996/03/28 | 1,200 | 1,210 | 1,190 | 1,200 | 458,000 |
| 1996/03/27 | 1,200 | 1,210 | 1,190 | 1,210 | 245,000 |
| 1996/03/26 | 1,200 | 1,210 | 1,190 | 1,200 | 916,000 |
| 1996/03/25 | 1,200 | 1,210 | 1,190 | 1,210 | 285,000 |
| 1996/03/22 | 1,200 | 1,200 | 1,180 | 1,180 | 402,000 |
| 1996/03/21 | 1,190 | 1,200 | 1,180 | 1,190 | 294,000 |
| 1996/03/19 | 1,190 | 1,210 | 1,180 | 1,190 | 401,000 |
| 1996/03/18 | 1,180 | 1,190 | 1,180 | 1,190 | 247,000 |
| 1996/03/15 | 1,170 | 1,180 | 1,170 | 1,180 | 317,000 |
| 1996/03/14 | 1,170 | 1,180 | 1,160 | 1,180 | 398,000 |
| 1996/03/13 | 1,170 | 1,170 | 1,150 | 1,170 | 458,000 |
| 1996/03/12 | 1,160 | 1,180 | 1,150 | 1,170 | 824,000 |
| 1996/03/11 | 1,150 | 1,160 | 1,140 | 1,160 | 437,000 |
| 1996/03/08 | 1,170 | 1,180 | 1,160 | 1,170 | 953,000 |
| 1996/03/07 | 1,160 | 1,160 | 1,150 | 1,150 | 320,000 |
| 1996/03/06 | 1,170 | 1,170 | 1,150 | 1,160 | 276,000 |
| 1996/03/05 | 1,160 | 1,180 | 1,160 | 1,180 | 240,000 |
| 1996/03/04 | 1,170 | 1,180 | 1,160 | 1,160 | 459,000 |
| 1996/03/01 | 1,170 | 1,180 | 1,160 | 1,160 | 218,000 |
| 1996/02/29 | 1,180 | 1,190 | 1,170 | 1,170 | 383,000 |
| 1996/02/28 | 1,180 | 1,190 | 1,180 | 1,180 | 373,000 |
| 1996/02/27 | 1,180 | 1,190 | 1,170 | 1,170 | 170,000 |
| 1996/02/26 | 1,190 | 1,190 | 1,180 | 1,180 | 543,000 |
| 1996/02/23 | 1,210 | 1,220 | 1,190 | 1,190 | 567,000 |
| 1996/02/22 | 1,220 | 1,230 | 1,210 | 1,210 | 325,000 |
| 1996/02/21 | 1,210 | 1,220 | 1,210 | 1,220 | 309,000 |
| 1996/02/20 | 1,220 | 1,230 | 1,210 | 1,230 | 1,381,000 |
| 1996/02/19 | 1,220 | 1,230 | 1,220 | 1,220 | 2,211,000 |
| 1996/02/16 | 1,230 | 1,230 | 1,210 | 1,230 | 1,309,000 |
| 1996/02/15 | 1,240 | 1,250 | 1,230 | 1,240 | 3,496,000 |
| 1996/02/14 | 1,250 | 1,250 | 1,230 | 1,230 | 3,524,000 |
| 1996/02/13 | 1,250 | 1,250 | 1,240 | 1,250 | 587,000 |
| 1996/02/09 | 1,230 | 1,260 | 1,230 | 1,260 | 1,323,000 |
| 1996/02/08 | 1,220 | 1,240 | 1,220 | 1,230 | 594,000 |
| 1996/02/07 | 1,210 | 1,230 | 1,200 | 1,220 | 526,000 |
| 1996/02/06 | 1,220 | 1,220 | 1,200 | 1,220 | 490,000 |
| 1996/02/05 | 1,250 | 1,250 | 1,220 | 1,240 | 507,000 |
| 1996/02/02 | 1,250 | 1,260 | 1,240 | 1,260 | 876,000 |
| 1996/02/01 | 1,250 | 1,260 | 1,240 | 1,260 | 1,068,000 |
| 1996/01/31 | 1,220 | 1,240 | 1,220 | 1,240 | 446,000 |
| 1996/01/30 | 1,220 | 1,230 | 1,210 | 1,220 | 395,000 |
| 1996/01/29 | 1,220 | 1,230 | 1,210 | 1,210 | 200,000 |
| 1996/01/26 | 1,230 | 1,230 | 1,210 | 1,230 | 237,000 |
| 1996/01/25 | 1,220 | 1,230 | 1,210 | 1,210 | 227,000 |
| 1996/01/24 | 1,230 | 1,240 | 1,210 | 1,210 | 441,000 |
| 1996/01/23 | 1,230 | 1,240 | 1,220 | 1,230 | 4,224,000 |
| 1996/01/22 | 1,230 | 1,240 | 1,220 | 1,220 | 3,939,000 |
| 1996/01/19 | 1,230 | 1,240 | 1,220 | 1,240 | 378,000 |
| 1996/01/18 | 1,230 | 1,240 | 1,220 | 1,230 | 762,000 |
| 1996/01/17 | 1,230 | 1,240 | 1,220 | 1,230 | 891,000 |
| 1996/01/16 | 1,200 | 1,220 | 1,200 | 1,220 | 358,000 |
| 1996/01/12 | 1,210 | 1,220 | 1,190 | 1,200 | 433,000 |
| 1996/01/11 | 1,230 | 1,230 | 1,200 | 1,220 | 514,000 |
| 1996/01/10 | 1,220 | 1,230 | 1,210 | 1,230 | 271,000 |
| 1996/01/09 | 1,230 | 1,230 | 1,210 | 1,230 | 239,000 |
| 1996/01/08 | 1,240 | 1,250 | 1,220 | 1,240 | 1,117,000 |
| 1996/01/05 | 1,230 | 1,240 | 1,220 | 1,240 | 1,048,000 |
| 1996/01/04 | 1,220 | 1,240 | 1,200 | 1,240 | 287,000 |