日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 385 410 385 410 230,000
1997/12/29 385 400 385 398 100,000
1997/12/26 400 400 387 395 149,000
1997/12/25 399 407 381 381 302,000
1997/12/24 381 403 380 403 321,000
1997/12/22 420 423 381 383 562,000
1997/12/19 403 425 396 415 576,000
1997/12/18 422 425 411 415 460,000
1997/12/17 430 430 380 402 976,000
1997/12/16 449 450 425 427 141,000
1997/12/15 440 450 425 450 258,000
1997/12/12 448 457 435 457 378,000
1997/12/11 480 480 456 458 243,000
1997/12/10 469 478 466 478 238,000
1997/12/09 456 470 456 459 452,000
1997/12/08 475 481 455 456 167,000
1997/12/05 490 498 470 483 252,000
1997/12/04 523 523 495 500 340,000
1997/12/03 520 534 519 530 175,000
1997/12/02 526 535 525 525 454,000
1997/12/01 523 530 515 529 285,000
1997/11/28 530 530 513 513 404,000
1997/11/27 497 510 497 510 243,000
1997/11/26 489 505 480 492 422,000
1997/11/25 480 510 479 510 461,000
1997/11/21 550 568 550 550 473,000
1997/11/20 531 545 523 536 280,000
1997/11/19 535 546 525 525 213,000
1997/11/18 547 559 545 555 520,000
1997/11/17 520 565 520 564 286,000
1997/11/14 540 540 520 520 408,000
1997/11/13 550 555 540 547 464,000
1997/11/12 576 584 555 557 278,000
1997/11/11 571 584 570 584 136,000
1997/11/10 603 603 580 580 345,000
1997/11/07 595 608 592 608 609,000
1997/11/06 602 610 593 608 85,000
1997/11/05 609 611 592 605 256,000
1997/11/04 610 610 590 609 228,000
1997/10/31 591 594 584 590 322,000
1997/10/30 595 598 586 591 173,000
1997/10/29 600 610 595 602 107,000
1997/10/28 590 594 580 594 234,000
1997/10/27 603 614 596 614 158,000
1997/10/24 573 600 571 595 422,000
1997/10/23 600 604 591 591 555,000
1997/10/22 591 605 591 603 244,000
1997/10/21 598 600 594 595 324,000
1997/10/20 574 600 560 600 439,000
1997/10/17 572 574 566 574 445,000
1997/10/16 540 580 540 572 577,000
1997/10/15 505 538 505 522 617,000
1997/10/14 495 504 495 503 503,000
1997/10/13 529 529 486 505 385,000
1997/10/09 552 558 516 530 296,000
1997/10/08 563 565 562 562 668,000
1997/10/07 576 584 559 559 486,000
1997/10/06 600 600 586 586 282,000
1997/10/03 601 603 595 600 302,000
1997/10/02 618 621 608 610 318,000
1997/10/01 623 634 618 634 337,000
1997/09/30 650 670 643 670 264,000
1997/09/29 623 638 613 638 354,000
1997/09/26 628 628 610 613 322,000
1997/09/25 623 623 605 618 492,000
1997/09/24 631 631 609 618 584,000
1997/09/22 642 642 628 634 550,000
1997/09/19 661 661 641 642 499,000
1997/09/18 655 662 650 661 478,000
1997/09/17 680 680 653 663 219,000
1997/09/16 670 680 669 680 100,000
1997/09/12 691 691 680 682 210,000
1997/09/11 697 700 691 691 299,000
1997/09/10 715 715 696 703 278,000
1997/09/09 699 705 696 705 189,000
1997/09/08 701 705 699 699 258,000
1997/09/05 705 715 700 700 159,000
1997/09/04 711 712 703 710 273,000
1997/09/03 720 724 714 719 238,000
1997/09/02 695 707 695 707 45,000
1997/09/01 693 695 690 690 126,000
1997/08/29 704 710 688 710 266,000
1997/08/28 710 710 696 709 391,000
1997/08/27 721 730 697 706 313,000
1997/08/26 721 744 716 731 344,000
1997/08/25 695 708 695 706 266,000
1997/08/22 700 705 692 695 296,000
1997/08/21 686 715 686 709 499,000
1997/08/20 650 680 650 678 360,000
1997/08/19 683 685 659 662 506,000
1997/08/18 687 700 675 680 264,000
1997/08/15 702 702 680 689 384,000
1997/08/14 699 722 692 722 470,000
1997/08/13 660 689 657 689 324,000
1997/08/12 645 661 636 661 302,000
1997/08/11 645 655 634 636 66,000
1997/08/08 630 655 630 655 320,000
1997/08/07 653 655 630 630 198,000
1997/08/06 637 647 627 647 339,000
1997/08/05 640 641 629 632 310,000
1997/08/04 655 655 634 636 294,000
1997/08/01 674 678 655 656 388,000
1997/07/31 678 680 670 674 253,000
1997/07/30 730 730 709 710 301,000
1997/07/29 750 750 719 729 410,000
1997/07/28 728 738 723 730 535,000
1997/07/25 678 710 673 708 364,000
1997/07/24 672 684 672 680 195,000
1997/07/23 699 706 685 691 917,000
1997/07/22 717 717 706 706 93,000
1997/07/18 714 717 709 717 764,000
1997/07/17 714 719 711 716 619,000
1997/07/16 699 708 699 705 319,000
1997/07/15 716 720 699 700 418,000
1997/07/14 731 735 715 718 267,000
1997/07/11 736 736 726 735 358,000
1997/07/10 750 750 735 735 125,000
1997/07/09 761 764 745 745 459,000
1997/07/08 750 761 746 746 166,000
1997/07/07 751 751 745 750 98,000
1997/07/04 761 761 751 761 365,000
1997/07/03 787 787 761 762 469,000
1997/07/02 783 795 782 788 114,000
1997/07/01 800 800 780 782 269,000
1997/06/30 794 803 787 800 1,429,000
1997/06/27 765 786 765 786 1,076,000
1997/06/26 745 763 744 763 887,000
1997/06/25 724 739 724 739 888,000
1997/06/24 731 732 725 727 443,000
1997/06/23 737 738 725 732 437,000
1997/06/20 752 752 742 747 886,000
1997/06/19 738 758 738 758 287,000
1997/06/18 762 762 732 732 330,000
1997/06/17 758 770 756 758 787,000
1997/06/16 779 779 752 760 231,000
1997/06/13 760 769 755 760 841,000
1997/06/12 741 763 741 760 199,000
1997/06/11 753 754 740 740 238,000
1997/06/10 735 749 735 744 217,000
1997/06/09 745 749 725 741 330,000
1997/06/06 762 762 747 747 379,000
1997/06/05 773 775 762 762 250,000
1997/06/04 780 781 770 777 420,000
1997/06/03 781 781 775 780 420,000
1997/06/02 780 785 772 780 278,000
1997/05/30 770 773 765 770 486,000
1997/05/29 756 760 755 760 721,000
1997/05/28 756 762 755 760 269,000
1997/05/27 754 758 752 755 265,000
1997/05/26 761 770 756 756 179,000
1997/05/23 757 764 757 761 328,000
1997/05/22 752 769 750 767 291,000
1997/05/21 776 787 750 751 282,000
1997/05/20 775 775 759 773 827,000
1997/05/19 787 800 761 771 740,000
1997/05/16 785 789 781 787 396,000
1997/05/15 777 784 775 780 413,000
1997/05/14 774 783 769 772 395,000
1997/05/13 770 774 765 774 553,000
1997/05/12 753 770 750 770 428,000
1997/05/09 760 772 760 764 313,000
1997/05/08 748 759 740 750 223,000
1997/05/07 780 780 760 768 355,000
1997/05/06 760 785 760 780 1,109,000
1997/05/02 737 750 737 750 647,000
1997/05/01 735 745 734 740 534,000
1997/04/30 692 721 692 715 446,000
1997/04/28 680 691 680 690 316,000
1997/04/25 682 690 666 670 289,000
1997/04/24 695 704 690 692 728,000
1997/04/23 697 705 690 705 524,000
1997/04/22 709 712 672 690 500,000
1997/04/21 700 710 690 703 570,000
1997/04/18 675 698 675 698 1,227,000
1997/04/17 674 687 664 673 663,000
1997/04/16 635 664 625 654 958,000
1997/04/15 603 615 600 615 559,000
1997/04/14 598 610 596 603 509,000
1997/04/11 589 616 588 616 801,000
1997/04/10 595 605 586 586 1,199,000
1997/04/09 592 602 590 595 639,000
1997/04/08 623 623 575 610 1,675,000
1997/04/07 688 688 624 625 2,627,000
1997/04/04 732 732 683 688 2,322,000
1997/04/03 750 756 738 738 785,000
1997/04/02 768 770 746 759 218,000
1997/04/01 780 780 750 774 1,302,000
1997/03/31 758 785 758 783 441,000
1997/03/28 750 770 750 763 296,000
1997/03/27 770 775 758 760 698,000
1997/03/26 767 769 760 765 676,000
1997/03/25 742 759 742 759 481,000
1997/03/24 766 766 741 741 474,000
1997/03/21 737 752 727 746 793,000
1997/03/19 727 734 722 726 1,224,000
1997/03/18 720 736 717 717 720,000
1997/03/17 706 739 706 717 714,000
1997/03/14 710 710 696 696 1,755,000
1997/03/13 747 750 700 700 854,000
1997/03/12 762 772 750 750 839,000
1997/03/11 780 780 760 769 973,000
1997/03/10 800 800 777 777 553,000
1997/03/07 830 832 811 825 794,000
1997/03/06 890 890 855 860 721,000
1997/03/05 909 909 897 900 218,000
1997/03/04 895 913 895 913 245,000
1997/03/03 910 910 900 901 169,000
1997/02/28 894 913 894 900 293,000
1997/02/27 915 915 880 881 157,000
1997/02/26 928 928 915 915 148,000
1997/02/25 903 922 903 922 209,000
1997/02/24 925 935 913 923 473,000
1997/02/21 931 946 926 930 1,011,000
1997/02/20 916 931 916 931 642,000
1997/02/19 897 907 894 907 274,000
1997/02/18 911 913 902 904 374,000
1997/02/17 895 914 886 914 637,000
1997/02/14 876 876 871 875 523,000
1997/02/13 881 887 874 876 687,000
1997/02/12 880 890 874 874 316,000
1997/02/10 900 900 863 880 506,000
1997/02/07 921 928 910 911 492,000
1997/02/06 920 922 915 918 390,000
1997/02/05 955 960 954 960 338,000
1997/02/04 935 957 935 957 431,000
1997/02/03 924 940 915 939 296,000
1997/01/31 904 930 904 925 239,000
1997/01/30 917 918 901 902 535,000
1997/01/29 920 930 910 917 315,000
1997/01/28 910 920 907 920 252,000
1997/01/27 939 939 908 915 241,000
1997/01/24 937 938 921 938 256,000
1997/01/23 938 947 928 938 296,000
1997/01/22 926 947 926 938 322,000
1997/01/21 948 948 935 935 248,000
1997/01/20 955 955 927 938 425,000
1997/01/17 945 957 941 956 468,000
1997/01/16 934 957 934 950 360,000
1997/01/14 935 944 917 944 411,000
1997/01/13 940 944 906 940 840,000
1997/01/10 933 945 921 945 653,000
1997/01/09 940 940 922 929 403,000
1997/01/08 952 962 932 940 612,000
1997/01/07 1,000 1,000 960 962 238,000
1997/01/06 1,010 1,010 995 1,000 144,000

このページの先頭へ