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
1999/12/30 410 418 410 410 84,000
1999/12/29 420 422 410 410 193,000
1999/12/28 428 428 420 420 125,000
1999/12/27 422 428 420 420 179,000
1999/12/24 422 428 410 410 629,000
1999/12/22 423 425 412 412 123,000
1999/12/21 418 426 413 423 188,000
1999/12/20 409 430 409 412 742,000
1999/12/17 414 414 396 401 895,000
1999/12/16 431 433 411 414 1,123,000
1999/12/15 426 440 424 437 563,000
1999/12/14 420 425 418 418 546,000
1999/12/13 435 437 421 421 517,000
1999/12/10 427 430 420 424 1,196,000
1999/12/09 434 437 432 434 212,000
1999/12/08 435 443 435 440 377,000
1999/12/07 440 452 438 440 448,000
1999/12/06 450 454 443 443 340,000
1999/12/03 450 461 441 451 310,000
1999/12/02 463 465 449 449 285,000
1999/12/01 462 469 460 464 306,000
1999/11/30 455 470 454 459 448,000
1999/11/29 448 455 445 454 162,000
1999/11/26 459 464 441 441 303,000
1999/11/25 460 464 441 445 1,186,000
1999/11/24 482 485 468 475 698,000
1999/11/22 494 497 470 479 432,000
1999/11/19 518 518 480 482 657,000
1999/11/18 520 529 507 514 1,000,000
1999/11/17 463 510 462 507 1,570,000
1999/11/16 430 466 430 457 645,000
1999/11/15 441 442 426 435 1,029,000
1999/11/12 465 469 451 451 969,000
1999/11/11 480 480 465 474 772,000
1999/11/10 471 480 470 477 1,447,000
1999/11/09 481 489 466 470 1,338,000
1999/11/08 503 510 482 485 1,172,000
1999/11/05 525 525 503 513 1,538,000
1999/11/04 525 533 520 525 1,066,000
1999/11/02 534 536 525 529 887,000
1999/11/01 542 548 535 537 325,000
1999/10/29 545 553 534 549 581,000
1999/10/28 555 562 543 545 611,000
1999/10/27 565 575 563 575 705,000
1999/10/26 575 575 567 568 159,000
1999/10/25 569 576 569 575 514,000
1999/10/22 550 568 549 566 667,000
1999/10/21 543 560 539 550 741,000
1999/10/20 545 549 542 546 266,000
1999/10/19 540 543 535 543 434,000
1999/10/18 541 558 529 534 1,074,000
1999/10/15 562 562 542 551 1,354,000
1999/10/14 580 584 570 570 510,000
1999/10/13 587 587 579 580 444,000
1999/10/12 595 603 581 588 482,000
1999/10/08 610 614 596 603 563,000
1999/10/07 604 621 601 611 1,007,000
1999/10/06 596 607 595 600 1,048,000
1999/10/05 598 605 587 587 523,000
1999/10/04 590 620 588 607 997,000
1999/10/01 576 589 575 589 508,000
1999/09/30 568 575 565 575 564,000
1999/09/29 568 568 557 564 211,000
1999/09/28 561 571 561 568 333,000
1999/09/27 570 570 555 561 591,000
1999/09/24 565 570 561 567 554,000
1999/09/22 554 563 554 563 776,000
1999/09/21 561 564 551 564 1,325,000
1999/09/20 584 586 562 564 1,002,000
1999/09/17 597 597 575 584 369,000
1999/09/16 581 601 570 598 1,366,000
1999/09/14 600 603 586 599 1,187,000
1999/09/13 605 605 601 601 768,000
1999/09/10 616 622 605 606 932,000
1999/09/09 622 623 619 620 467,000
1999/09/08 634 638 620 625 401,000
1999/09/07 625 629 622 629 234,000
1999/09/06 630 635 625 629 145,000
1999/09/03 620 627 620 627 394,000
1999/09/02 630 633 620 620 732,000
1999/09/01 633 635 621 628 691,000
1999/08/31 640 648 635 635 238,000
1999/08/30 650 653 641 653 386,000
1999/08/27 657 657 640 640 372,000
1999/08/26 667 669 655 657 780,000
1999/08/25 667 670 662 665 414,000
1999/08/24 664 669 661 667 247,000
1999/08/23 657 668 655 656 551,000
1999/08/20 645 664 645 660 635,000
1999/08/19 641 643 635 635 216,000
1999/08/18 648 648 640 644 128,000
1999/08/17 656 656 643 647 222,000
1999/08/16 624 658 622 658 506,000
1999/08/13 612 622 608 622 981,000
1999/08/12 620 623 615 620 189,000
1999/08/11 623 625 610 611 436,000
1999/08/10 623 625 615 624 318,000
1999/08/09 625 627 622 622 398,000
1999/08/06 627 632 627 629 507,000
1999/08/05 628 635 624 624 686,000
1999/08/04 650 650 630 630 1,026,000
1999/08/03 660 660 651 657 718,000
1999/08/02 669 669 654 654 326,000
1999/07/30 665 674 661 670 258,000
1999/07/29 677 677 665 665 311,000
1999/07/28 669 672 666 672 362,000
1999/07/27 669 671 660 666 230,000
1999/07/26 675 677 667 670 207,000
1999/07/23 665 688 663 675 567,000
1999/07/22 700 700 673 675 827,000
1999/07/21 695 705 695 702 575,000
1999/07/19 705 719 700 705 430,000
1999/07/16 729 729 711 725 379,000
1999/07/15 718 725 717 725 568,000
1999/07/14 725 725 714 717 688,000
1999/07/13 718 730 717 725 916,000
1999/07/12 715 715 708 708 475,000
1999/07/09 710 710 695 707 234,000
1999/07/08 709 717 700 714 775,000
1999/07/07 700 712 686 689 465,000
1999/07/06 707 707 690 697 228,000
1999/07/05 717 722 690 707 611,000
1999/07/02 719 735 717 735 1,640,000
1999/07/01 709 720 705 719 1,199,000
1999/06/30 699 700 690 694 839,000
1999/06/29 690 692 687 689 620,000
1999/06/28 679 687 674 680 288,000
1999/06/25 673 679 666 679 277,000
1999/06/24 690 690 673 679 509,000
1999/06/23 680 681 670 680 344,000
1999/06/22 669 675 665 671 369,000
1999/06/21 669 675 657 664 407,000
1999/06/18 683 683 660 669 471,000
1999/06/17 675 681 674 677 393,000
1999/06/16 666 673 661 663 579,000
1999/06/15 695 695 664 676 378,000
1999/06/14 698 698 687 695 378,000
1999/06/11 680 685 675 685 795,000
1999/06/10 668 671 666 670 578,000
1999/06/09 665 666 653 666 189,000
1999/06/08 663 665 659 665 251,000
1999/06/07 657 665 650 656 232,000
1999/06/04 644 655 641 642 293,000
1999/06/03 662 662 641 650 298,000
1999/06/02 673 673 662 666 188,000
1999/06/01 675 675 663 663 125,000
1999/05/31 670 679 670 679 351,000
1999/05/28 650 668 645 666 990,000
1999/05/27 651 653 650 653 221,000
1999/05/26 644 656 644 650 246,000
1999/05/25 644 652 640 652 305,000
1999/05/24 648 651 638 647 132,000
1999/05/21 629 645 629 638 754,000
1999/05/20 660 660 647 649 391,000
1999/05/19 665 669 650 650 374,000
1999/05/18 679 680 661 665 495,000
1999/05/17 700 700 680 680 338,000
1999/05/14 698 710 698 700 312,000
1999/05/13 697 704 695 696 721,000
1999/05/12 710 710 695 696 399,000
1999/05/11 705 714 696 709 760,000
1999/05/10 733 733 705 719 899,000
1999/05/07 735 735 721 733 1,795,000
1999/05/06 708 720 705 720 1,581,000
1999/04/30 695 697 688 694 1,067,000
1999/04/28 675 690 675 682 985,000
1999/04/27 675 680 665 666 794,000
1999/04/26 668 671 660 660 394,000
1999/04/23 638 678 633 645 864,000
1999/04/22 659 659 626 648 440,000
1999/04/21 669 670 650 654 419,000
1999/04/20 695 695 660 673 438,000
1999/04/19 686 699 683 695 1,906,000
1999/04/16 674 685 668 676 1,977,000
1999/04/15 658 672 658 670 1,763,000
1999/04/14 644 658 637 658 2,151,000
1999/04/13 630 639 629 639 1,088,000
1999/04/12 620 630 620 630 1,493,000
1999/04/09 601 616 601 616 1,805,000
1999/04/08 595 598 585 598 1,315,000
1999/04/07 605 606 593 606 597,000
1999/04/06 608 613 595 613 496,000
1999/04/05 617 620 605 605 363,000
1999/04/02 620 620 610 613 465,000
1999/04/01 616 623 616 618 531,000
1999/03/31 621 625 611 624 962,000
1999/03/30 643 643 620 621 535,000
1999/03/29 645 645 628 635 700,000
1999/03/26 630 636 626 635 1,338,000
1999/03/25 620 630 617 621 1,300,000
1999/03/24 602 623 598 619 1,748,000
1999/03/23 612 614 602 602 977,000
1999/03/19 609 609 600 602 861,000
1999/03/18 605 627 599 601 2,995,000
1999/03/17 600 602 587 599 4,000,000
1999/03/16 587 590 565 590 3,969,000
1999/03/15 575 589 571 577 1,491,000
1999/03/12 580 594 572 575 1,191,000
1999/03/11 578 581 568 575 982,000
1999/03/10 570 575 563 566 1,072,000
1999/03/09 580 580 569 570 512,000
1999/03/08 587 595 576 577 771,000
1999/03/05 570 587 565 583 1,461,000
1999/03/04 573 576 557 557 2,429,000
1999/03/03 580 581 575 576 1,373,000
1999/03/02 555 576 555 565 689,000
1999/03/01 574 575 545 545 940,000
1999/02/26 590 590 574 574 765,000
1999/02/25 615 615 602 610 428,000
1999/02/24 618 619 611 615 431,000
1999/02/23 613 619 612 618 555,000
1999/02/22 615 621 611 619 347,000
1999/02/19 604 617 594 615 366,000
1999/02/18 615 618 612 615 576,000
1999/02/17 614 623 614 621 657,000
1999/02/16 597 612 597 610 478,000
1999/02/15 578 590 575 590 303,000
1999/02/12 563 580 563 571 234,000
1999/02/10 565 572 564 570 246,000
1999/02/09 560 572 560 570 149,000
1999/02/08 579 579 562 562 111,000
1999/02/05 565 579 555 579 381,000
1999/02/04 566 580 566 571 111,000
1999/02/03 587 588 561 561 298,000
1999/02/02 608 608 587 594 249,000
1999/02/01 610 613 606 611 288,000
1999/01/29 603 613 602 605 384,000
1999/01/28 615 620 611 611 379,000
1999/01/27 615 617 611 615 197,000
1999/01/26 611 621 610 619 512,000
1999/01/25 588 598 588 591 282,000
1999/01/22 599 600 576 578 1,026,000
1999/01/21 599 610 599 605 482,000
1999/01/20 622 623 600 608 507,000
1999/01/19 639 639 627 634 99,000
1999/01/18 627 637 627 635 99,000
1999/01/14 630 640 630 639 89,000
1999/01/13 648 648 626 630 164,000
1999/01/12 649 651 646 647 235,000
1999/01/11 655 660 650 660 254,000
1999/01/08 649 652 649 652 341,000
1999/01/07 678 678 652 653 288,000
1999/01/06 650 658 645 658 701,000
1999/01/05 650 650 648 649 174,000
1999/01/04 670 670 649 650 41,000

このページの先頭へ