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 |
---|---|---|---|---|---|
1998/12/30 | 670 | 671 | 660 | 660 | 105,000 |
1998/12/29 | 674 | 682 | 670 | 675 | 255,000 |
1998/12/28 | 683 | 683 | 667 | 667 | 154,000 |
1998/12/25 | 661 | 665 | 661 | 663 | 199,000 |
1998/12/24 | 651 | 660 | 651 | 657 | 117,000 |
1998/12/22 | 651 | 653 | 651 | 651 | 156,000 |
1998/12/21 | 651 | 652 | 650 | 651 | 116,000 |
1998/12/18 | 644 | 660 | 644 | 651 | 97,000 |
1998/12/17 | 652 | 664 | 650 | 652 | 192,000 |
1998/12/16 | 660 | 667 | 657 | 662 | 42,000 |
1998/12/15 | 636 | 656 | 635 | 654 | 186,000 |
1998/12/14 | 654 | 664 | 652 | 663 | 300,000 |
1998/12/11 | 674 | 674 | 652 | 674 | 460,000 |
1998/12/10 | 652 | 664 | 652 | 664 | 377,000 |
1998/12/09 | 642 | 655 | 642 | 655 | 123,000 |
1998/12/08 | 643 | 660 | 642 | 652 | 117,000 |
1998/12/07 | 630 | 655 | 630 | 645 | 61,000 |
1998/12/04 | 618 | 645 | 618 | 630 | 271,000 |
1998/12/03 | 645 | 657 | 637 | 638 | 263,000 |
1998/12/02 | 655 | 662 | 645 | 660 | 177,000 |
1998/12/01 | 675 | 675 | 661 | 662 | 274,000 |
1998/11/30 | 670 | 680 | 655 | 675 | 383,000 |
1998/11/27 | 690 | 690 | 678 | 680 | 302,000 |
1998/11/26 | 695 | 695 | 683 | 690 | 325,000 |
1998/11/25 | 712 | 712 | 689 | 690 | 400,000 |
1998/11/24 | 715 | 715 | 690 | 702 | 465,000 |
1998/11/20 | 660 | 689 | 655 | 685 | 512,000 |
1998/11/19 | 651 | 657 | 631 | 657 | 262,000 |
1998/11/18 | 650 | 658 | 643 | 650 | 201,000 |
1998/11/17 | 638 | 649 | 634 | 649 | 187,000 |
1998/11/16 | 628 | 637 | 628 | 629 | 845,000 |
1998/11/13 | 650 | 650 | 624 | 629 | 455,000 |
1998/11/12 | 640 | 655 | 640 | 652 | 812,000 |
1998/11/11 | 620 | 633 | 614 | 633 | 519,000 |
1998/11/10 | 620 | 630 | 613 | 616 | 531,000 |
1998/11/09 | 631 | 631 | 619 | 620 | 83,000 |
1998/11/06 | 633 | 633 | 621 | 632 | 113,000 |
1998/11/05 | 660 | 660 | 622 | 623 | 336,000 |
1998/11/04 | 674 | 674 | 639 | 660 | 487,000 |
1998/11/02 | 619 | 634 | 618 | 634 | 312,000 |
1998/10/30 | 595 | 605 | 590 | 600 | 487,000 |
1998/10/29 | 607 | 607 | 600 | 605 | 150,000 |
1998/10/28 | 611 | 613 | 600 | 605 | 272,000 |
1998/10/27 | 645 | 645 | 621 | 621 | 188,000 |
1998/10/26 | 662 | 662 | 641 | 653 | 84,000 |
1998/10/23 | 660 | 665 | 626 | 642 | 457,000 |
1998/10/22 | 660 | 675 | 655 | 661 | 565,000 |
1998/10/21 | 663 | 670 | 640 | 645 | 711,000 |
1998/10/20 | 620 | 643 | 616 | 623 | 440,000 |
1998/10/19 | 615 | 631 | 611 | 620 | 747,000 |
1998/10/16 | 661 | 661 | 631 | 645 | 444,000 |
1998/10/15 | 644 | 644 | 623 | 631 | 331,000 |
1998/10/14 | 652 | 652 | 635 | 642 | 200,000 |
1998/10/13 | 635 | 660 | 631 | 660 | 967,000 |
1998/10/12 | 611 | 635 | 608 | 629 | 338,000 |
1998/10/09 | 600 | 607 | 593 | 595 | 272,000 |
1998/10/08 | 601 | 608 | 590 | 600 | 214,000 |
1998/10/07 | 578 | 601 | 578 | 601 | 535,000 |
1998/10/06 | 579 | 579 | 571 | 574 | 271,000 |
1998/10/05 | 555 | 567 | 549 | 550 | 497,000 |
1998/10/02 | 580 | 580 | 565 | 565 | 391,000 |
1998/10/01 | 602 | 606 | 582 | 585 | 265,000 |
1998/09/30 | 617 | 619 | 607 | 607 | 410,000 |
1998/09/29 | 600 | 600 | 594 | 597 | 162,000 |
1998/09/28 | 591 | 601 | 591 | 599 | 204,000 |
1998/09/25 | 599 | 602 | 591 | 591 | 168,000 |
1998/09/24 | 600 | 603 | 591 | 601 | 456,000 |
1998/09/22 | 602 | 620 | 595 | 620 | 201,000 |
1998/09/21 | 590 | 600 | 580 | 582 | 278,000 |
1998/09/18 | 595 | 610 | 590 | 610 | 170,000 |
1998/09/17 | 615 | 616 | 586 | 590 | 188,000 |
1998/09/16 | 626 | 634 | 610 | 610 | 355,000 |
1998/09/14 | 607 | 627 | 603 | 626 | 169,000 |
1998/09/11 | 600 | 610 | 600 | 606 | 482,000 |
1998/09/10 | 634 | 634 | 619 | 620 | 105,000 |
1998/09/09 | 654 | 654 | 620 | 622 | 293,000 |
1998/09/08 | 642 | 660 | 642 | 655 | 465,000 |
1998/09/07 | 618 | 655 | 618 | 652 | 217,000 |
1998/09/04 | 650 | 650 | 646 | 648 | 264,000 |
1998/09/03 | 655 | 658 | 650 | 655 | 469,000 |
1998/09/02 | 666 | 676 | 653 | 655 | 239,000 |
1998/09/01 | 650 | 660 | 641 | 660 | 769,000 |
1998/08/31 | 630 | 650 | 630 | 650 | 365,000 |
1998/08/28 | 640 | 640 | 620 | 630 | 513,000 |
1998/08/27 | 656 | 656 | 640 | 646 | 464,000 |
1998/08/26 | 666 | 666 | 649 | 656 | 415,000 |
1998/08/25 | 654 | 656 | 653 | 656 | 248,000 |
1998/08/24 | 653 | 655 | 650 | 653 | 294,000 |
1998/08/21 | 653 | 654 | 649 | 650 | 188,000 |
1998/08/20 | 658 | 658 | 653 | 654 | 62,000 |
1998/08/19 | 653 | 660 | 653 | 658 | 245,000 |
1998/08/18 | 654 | 655 | 645 | 645 | 392,000 |
1998/08/17 | 654 | 655 | 653 | 655 | 211,000 |
1998/08/14 | 679 | 679 | 652 | 655 | 379,000 |
1998/08/13 | 654 | 660 | 653 | 659 | 458,000 |
1998/08/12 | 653 | 657 | 653 | 653 | 232,000 |
1998/08/11 | 653 | 659 | 653 | 653 | 228,000 |
1998/08/10 | 655 | 655 | 653 | 653 | 159,000 |
1998/08/07 | 652 | 665 | 652 | 665 | 577,000 |
1998/08/06 | 659 | 660 | 652 | 652 | 265,000 |
1998/08/05 | 652 | 653 | 652 | 652 | 110,000 |
1998/08/04 | 650 | 653 | 645 | 652 | 560,000 |
1998/08/03 | 652 | 653 | 645 | 653 | 453,000 |
1998/07/31 | 655 | 660 | 650 | 655 | 300,000 |
1998/07/30 | 652 | 662 | 650 | 652 | 312,000 |
1998/07/29 | 660 | 660 | 652 | 652 | 58,000 |
1998/07/28 | 663 | 663 | 650 | 653 | 188,000 |
1998/07/27 | 652 | 653 | 649 | 653 | 406,000 |
1998/07/24 | 652 | 655 | 652 | 652 | 216,000 |
1998/07/23 | 655 | 656 | 652 | 652 | 269,000 |
1998/07/22 | 675 | 675 | 662 | 662 | 264,000 |
1998/07/21 | 667 | 668 | 661 | 665 | 225,000 |
1998/07/17 | 665 | 665 | 656 | 658 | 288,000 |
1998/07/16 | 661 | 661 | 652 | 655 | 309,000 |
1998/07/15 | 660 | 675 | 658 | 661 | 322,000 |
1998/07/14 | 652 | 655 | 650 | 652 | 662,000 |
1998/07/13 | 652 | 653 | 645 | 652 | 363,000 |
1998/07/10 | 661 | 661 | 652 | 658 | 473,000 |
1998/07/09 | 663 | 664 | 659 | 661 | 447,000 |
1998/07/08 | 661 | 669 | 660 | 669 | 496,000 |
1998/07/07 | 679 | 683 | 671 | 671 | 203,000 |
1998/07/06 | 680 | 693 | 680 | 693 | 69,000 |
1998/07/03 | 683 | 700 | 683 | 694 | 322,000 |
1998/07/02 | 715 | 720 | 693 | 693 | 1,003,000 |
1998/07/01 | 680 | 710 | 669 | 710 | 574,000 |
1998/06/30 | 684 | 686 | 672 | 680 | 464,000 |
1998/06/29 | 669 | 669 | 655 | 660 | 320,000 |
1998/06/26 | 670 | 670 | 655 | 657 | 303,000 |
1998/06/25 | 659 | 664 | 656 | 663 | 444,000 |
1998/06/24 | 652 | 654 | 645 | 653 | 711,000 |
1998/06/23 | 655 | 656 | 650 | 653 | 1,054,000 |
1998/06/22 | 654 | 657 | 650 | 657 | 379,000 |
1998/06/19 | 658 | 660 | 647 | 655 | 381,000 |
1998/06/18 | 653 | 661 | 647 | 647 | 487,000 |
1998/06/17 | 633 | 635 | 630 | 633 | 262,000 |
1998/06/16 | 628 | 635 | 624 | 627 | 840,000 |
1998/06/15 | 633 | 633 | 630 | 630 | 148,000 |
1998/06/12 | 630 | 635 | 627 | 633 | 704,000 |
1998/06/11 | 629 | 630 | 625 | 629 | 501,000 |
1998/06/10 | 627 | 630 | 625 | 630 | 311,000 |
1998/06/09 | 630 | 633 | 625 | 633 | 168,000 |
1998/06/08 | 624 | 629 | 623 | 625 | 254,000 |
1998/06/05 | 625 | 626 | 623 | 626 | 142,000 |
1998/06/04 | 626 | 626 | 624 | 625 | 374,000 |
1998/06/03 | 628 | 628 | 620 | 625 | 295,000 |
1998/06/02 | 613 | 626 | 611 | 626 | 241,000 |
1998/06/01 | 625 | 625 | 603 | 605 | 648,000 |
1998/05/29 | 625 | 628 | 618 | 625 | 460,000 |
1998/05/28 | 638 | 638 | 628 | 635 | 180,000 |
1998/05/27 | 629 | 636 | 625 | 629 | 449,000 |
1998/05/26 | 627 | 630 | 626 | 626 | 209,000 |
1998/05/25 | 627 | 628 | 623 | 626 | 234,000 |
1998/05/22 | 621 | 629 | 618 | 629 | 489,000 |
1998/05/21 | 607 | 636 | 606 | 631 | 464,000 |
1998/05/20 | 603 | 610 | 593 | 605 | 490,000 |
1998/05/19 | 590 | 590 | 574 | 583 | 293,000 |
1998/05/18 | 586 | 593 | 570 | 580 | 292,000 |
1998/05/15 | 574 | 599 | 565 | 577 | 464,000 |
1998/05/14 | 564 | 580 | 563 | 565 | 743,000 |
1998/05/13 | 555 | 560 | 555 | 555 | 469,000 |
1998/05/12 | 573 | 573 | 555 | 555 | 273,000 |
1998/05/11 | 562 | 584 | 562 | 571 | 277,000 |
1998/05/08 | 564 | 575 | 558 | 563 | 187,000 |
1998/05/07 | 542 | 563 | 540 | 563 | 713,000 |
1998/05/06 | 555 | 556 | 545 | 545 | 317,000 |
1998/05/01 | 570 | 571 | 563 | 565 | 256,000 |
1998/04/30 | 574 | 582 | 569 | 570 | 703,000 |
1998/04/28 | 555 | 568 | 555 | 555 | 387,000 |
1998/04/27 | 583 | 603 | 575 | 575 | 385,000 |
1998/04/24 | 583 | 610 | 580 | 583 | 664,000 |
1998/04/23 | 583 | 588 | 570 | 576 | 405,000 |
1998/04/22 | 595 | 605 | 580 | 583 | 596,000 |
1998/04/21 | 599 | 599 | 580 | 589 | 586,000 |
1998/04/20 | 598 | 610 | 594 | 595 | 568,000 |
1998/04/17 | 573 | 580 | 561 | 578 | 500,000 |
1998/04/16 | 591 | 592 | 560 | 573 | 370,000 |
1998/04/15 | 585 | 615 | 585 | 597 | 296,000 |
1998/04/14 | 607 | 612 | 595 | 595 | 140,000 |
1998/04/13 | 610 | 615 | 609 | 612 | 62,000 |
1998/04/10 | 630 | 630 | 600 | 617 | 521,000 |
1998/04/09 | 602 | 620 | 600 | 620 | 819,000 |
1998/04/08 | 593 | 615 | 593 | 602 | 978,000 |
1998/04/07 | 550 | 588 | 550 | 587 | 354,000 |
1998/04/06 | 541 | 555 | 533 | 545 | 954,000 |
1998/04/03 | 499 | 550 | 499 | 541 | 1,799,000 |
1998/04/02 | 499 | 509 | 499 | 499 | 1,401,000 |
1998/04/01 | 618 | 618 | 599 | 599 | 449,000 |
1998/03/31 | 631 | 650 | 625 | 638 | 1,219,000 |
1998/03/30 | 650 | 652 | 611 | 611 | 928,000 |
1998/03/27 | 649 | 651 | 631 | 634 | 526,000 |
1998/03/26 | 606 | 640 | 606 | 619 | 1,123,000 |
1998/03/25 | 620 | 623 | 608 | 608 | 973,000 |
1998/03/24 | 640 | 645 | 625 | 625 | 753,000 |
1998/03/23 | 680 | 682 | 650 | 655 | 600,000 |
1998/03/20 | 680 | 700 | 665 | 678 | 753,000 |
1998/03/19 | 680 | 687 | 671 | 674 | 480,000 |
1998/03/18 | 709 | 710 | 680 | 683 | 441,000 |
1998/03/17 | 696 | 711 | 696 | 709 | 328,000 |
1998/03/16 | 720 | 720 | 705 | 715 | 273,000 |
1998/03/13 | 710 | 729 | 700 | 719 | 1,509,000 |
1998/03/12 | 700 | 720 | 700 | 715 | 536,000 |
1998/03/11 | 720 | 730 | 700 | 700 | 391,000 |
1998/03/10 | 716 | 735 | 715 | 735 | 930,000 |
1998/03/09 | 707 | 723 | 700 | 712 | 1,307,000 |
1998/03/06 | 680 | 699 | 680 | 687 | 656,000 |
1998/03/05 | 675 | 690 | 665 | 690 | 432,000 |
1998/03/04 | 679 | 681 | 664 | 672 | 568,000 |
1998/03/03 | 698 | 700 | 680 | 682 | 477,000 |
1998/03/02 | 681 | 695 | 673 | 690 | 1,070,000 |
1998/02/27 | 650 | 659 | 642 | 651 | 742,000 |
1998/02/26 | 605 | 630 | 605 | 613 | 602,000 |
1998/02/25 | 601 | 615 | 585 | 615 | 590,000 |
1998/02/24 | 616 | 630 | 611 | 629 | 158,000 |
1998/02/23 | 620 | 626 | 618 | 626 | 84,000 |
1998/02/20 | 626 | 630 | 625 | 630 | 677,000 |
1998/02/19 | 631 | 633 | 628 | 630 | 935,000 |
1998/02/18 | 642 | 646 | 620 | 620 | 724,000 |
1998/02/17 | 638 | 647 | 623 | 647 | 397,000 |
1998/02/16 | 660 | 660 | 637 | 647 | 375,000 |
1998/02/13 | 670 | 670 | 641 | 670 | 370,000 |
1998/02/12 | 669 | 671 | 660 | 660 | 796,000 |
1998/02/10 | 642 | 652 | 641 | 649 | 559,000 |
1998/02/09 | 620 | 640 | 615 | 640 | 557,000 |
1998/02/06 | 660 | 660 | 625 | 630 | 553,000 |
1998/02/05 | 643 | 663 | 638 | 640 | 610,000 |
1998/02/04 | 630 | 665 | 630 | 653 | 1,621,000 |
1998/02/03 | 595 | 620 | 588 | 620 | 331,000 |
1998/02/02 | 570 | 600 | 570 | 575 | 346,000 |
1998/01/30 | 600 | 604 | 565 | 570 | 756,000 |
1998/01/29 | 637 | 637 | 594 | 594 | 1,029,000 |
1998/01/28 | 650 | 704 | 642 | 650 | 1,341,000 |
1998/01/27 | 625 | 625 | 611 | 624 | 556,000 |
1998/01/26 | 629 | 635 | 603 | 605 | 1,308,000 |
1998/01/23 | 525 | 535 | 511 | 535 | 1,086,000 |
1998/01/22 | 500 | 564 | 500 | 555 | 2,836,000 |
1998/01/21 | 500 | 505 | 465 | 491 | 1,427,000 |
1998/01/20 | 425 | 488 | 420 | 470 | 2,108,000 |
1998/01/19 | 405 | 435 | 405 | 415 | 1,219,000 |
1998/01/16 | 360 | 390 | 360 | 390 | 920,000 |
1998/01/14 | 358 | 360 | 352 | 358 | 245,000 |
1998/01/13 | 382 | 382 | 355 | 358 | 578,000 |
1998/01/12 | 365 | 372 | 360 | 372 | 119,000 |
1998/01/09 | 366 | 374 | 361 | 372 | 408,000 |
1998/01/08 | 355 | 379 | 355 | 366 | 269,000 |
1998/01/07 | 360 | 364 | 345 | 355 | 456,000 |
1998/01/06 | 398 | 398 | 365 | 365 | 136,000 |
1998/01/05 | 393 | 395 | 388 | 393 | 98,000 |