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 |
|---|---|---|---|---|---|
| 2000/12/29 | 397 | 399 | 390 | 390 | 96,000 |
| 2000/12/28 | 397 | 401 | 396 | 400 | 825,000 |
| 2000/12/27 | 382 | 392 | 381 | 392 | 259,000 |
| 2000/12/26 | 387 | 390 | 382 | 384 | 239,000 |
| 2000/12/25 | 386 | 388 | 373 | 382 | 511,000 |
| 2000/12/22 | 388 | 392 | 385 | 386 | 620,000 |
| 2000/12/21 | 382 | 390 | 382 | 385 | 410,000 |
| 2000/12/20 | 390 | 400 | 383 | 396 | 704,000 |
| 2000/12/19 | 389 | 393 | 385 | 392 | 695,000 |
| 2000/12/18 | 392 | 393 | 385 | 385 | 521,000 |
| 2000/12/15 | 392 | 406 | 392 | 400 | 2,336,000 |
| 2000/12/14 | 392 | 393 | 378 | 390 | 1,325,000 |
| 2000/12/13 | 375 | 390 | 375 | 382 | 525,000 |
| 2000/12/12 | 377 | 385 | 375 | 380 | 553,000 |
| 2000/12/11 | 384 | 385 | 376 | 379 | 248,000 |
| 2000/12/08 | 374 | 381 | 370 | 378 | 741,000 |
| 2000/12/07 | 373 | 376 | 371 | 371 | 396,000 |
| 2000/12/06 | 378 | 382 | 371 | 372 | 295,000 |
| 2000/12/05 | 385 | 386 | 374 | 374 | 385,000 |
| 2000/12/04 | 390 | 394 | 385 | 385 | 693,000 |
| 2000/12/01 | 381 | 386 | 377 | 384 | 802,000 |
| 2000/11/30 | 364 | 390 | 364 | 385 | 1,768,000 |
| 2000/11/29 | 356 | 362 | 356 | 358 | 188,000 |
| 2000/11/28 | 360 | 363 | 355 | 357 | 323,000 |
| 2000/11/27 | 360 | 361 | 356 | 359 | 367,000 |
| 2000/11/24 | 352 | 359 | 352 | 359 | 394,000 |
| 2000/11/22 | 351 | 351 | 349 | 350 | 272,000 |
| 2000/11/21 | 348 | 352 | 346 | 352 | 307,000 |
| 2000/11/20 | 348 | 352 | 348 | 352 | 257,000 |
| 2000/11/17 | 342 | 346 | 342 | 345 | 227,000 |
| 2000/11/16 | 348 | 352 | 345 | 347 | 254,000 |
| 2000/11/15 | 352 | 353 | 349 | 350 | 252,000 |
| 2000/11/14 | 353 | 354 | 348 | 354 | 244,000 |
| 2000/11/13 | 348 | 348 | 341 | 348 | 282,000 |
| 2000/11/10 | 347 | 353 | 347 | 350 | 355,000 |
| 2000/11/09 | 353 | 354 | 348 | 349 | 260,000 |
| 2000/11/08 | 352 | 356 | 352 | 356 | 315,000 |
| 2000/11/07 | 356 | 356 | 351 | 352 | 440,000 |
| 2000/11/06 | 355 | 357 | 353 | 356 | 288,000 |
| 2000/11/02 | 354 | 357 | 351 | 355 | 529,000 |
| 2000/11/01 | 349 | 355 | 345 | 350 | 893,000 |
| 2000/10/31 | 346 | 350 | 341 | 345 | 480,000 |
| 2000/10/30 | 347 | 350 | 343 | 346 | 535,000 |
| 2000/10/27 | 341 | 347 | 341 | 342 | 445,000 |
| 2000/10/26 | 333 | 345 | 331 | 345 | 709,000 |
| 2000/10/25 | 332 | 335 | 331 | 333 | 334,000 |
| 2000/10/24 | 329 | 335 | 329 | 331 | 304,000 |
| 2000/10/23 | 329 | 335 | 328 | 330 | 291,000 |
| 2000/10/20 | 332 | 333 | 328 | 330 | 334,000 |
| 2000/10/19 | 326 | 332 | 326 | 328 | 422,000 |
| 2000/10/18 | 335 | 336 | 330 | 331 | 448,000 |
| 2000/10/17 | 338 | 339 | 336 | 336 | 240,000 |
| 2000/10/16 | 340 | 343 | 336 | 340 | 282,000 |
| 2000/10/13 | 341 | 341 | 331 | 338 | 1,071,000 |
| 2000/10/12 | 347 | 347 | 346 | 346 | 405,000 |
| 2000/10/11 | 350 | 352 | 346 | 349 | 357,000 |
| 2000/10/10 | 358 | 358 | 352 | 353 | 311,000 |
| 2000/10/06 | 350 | 362 | 350 | 360 | 541,000 |
| 2000/10/05 | 351 | 354 | 350 | 353 | 319,000 |
| 2000/10/04 | 352 | 353 | 346 | 348 | 630,000 |
| 2000/10/03 | 358 | 358 | 342 | 350 | 397,000 |
| 2000/10/02 | 360 | 360 | 354 | 359 | 387,000 |
| 2000/09/29 | 355 | 366 | 350 | 358 | 984,000 |
| 2000/09/28 | 349 | 351 | 345 | 345 | 418,000 |
| 2000/09/27 | 345 | 353 | 345 | 350 | 631,000 |
| 2000/09/26 | 354 | 354 | 343 | 354 | 406,000 |
| 2000/09/25 | 347 | 350 | 340 | 340 | 500,000 |
| 2000/09/22 | 343 | 345 | 341 | 343 | 489,000 |
| 2000/09/21 | 347 | 353 | 341 | 342 | 726,000 |
| 2000/09/20 | 342 | 365 | 342 | 361 | 1,085,000 |
| 2000/09/19 | 338 | 341 | 337 | 340 | 925,000 |
| 2000/09/18 | 338 | 338 | 336 | 338 | 449,000 |
| 2000/09/14 | 343 | 347 | 337 | 338 | 611,000 |
| 2000/09/13 | 345 | 346 | 341 | 343 | 360,000 |
| 2000/09/12 | 347 | 348 | 344 | 345 | 671,000 |
| 2000/09/11 | 354 | 357 | 348 | 348 | 395,000 |
| 2000/09/08 | 345 | 360 | 345 | 359 | 792,000 |
| 2000/09/07 | 343 | 345 | 340 | 345 | 621,000 |
| 2000/09/06 | 350 | 353 | 341 | 341 | 521,000 |
| 2000/09/05 | 359 | 359 | 350 | 352 | 309,000 |
| 2000/09/04 | 365 | 365 | 354 | 355 | 632,000 |
| 2000/09/01 | 356 | 356 | 351 | 355 | 667,000 |
| 2000/08/31 | 365 | 365 | 345 | 346 | 1,075,000 |
| 2000/08/30 | 363 | 364 | 360 | 360 | 329,000 |
| 2000/08/29 | 365 | 366 | 361 | 363 | 416,000 |
| 2000/08/28 | 372 | 373 | 365 | 365 | 701,000 |
| 2000/08/25 | 374 | 374 | 369 | 372 | 1,013,000 |
| 2000/08/24 | 371 | 378 | 371 | 374 | 685,000 |
| 2000/08/23 | 380 | 380 | 374 | 379 | 311,000 |
| 2000/08/22 | 380 | 386 | 377 | 384 | 356,000 |
| 2000/08/21 | 384 | 386 | 377 | 380 | 387,000 |
| 2000/08/18 | 382 | 389 | 381 | 384 | 424,000 |
| 2000/08/17 | 390 | 390 | 381 | 383 | 718,000 |
| 2000/08/16 | 396 | 397 | 387 | 394 | 584,000 |
| 2000/08/15 | 400 | 400 | 391 | 395 | 167,000 |
| 2000/08/14 | 400 | 400 | 388 | 398 | 340,000 |
| 2000/08/11 | 389 | 395 | 386 | 395 | 173,000 |
| 2000/08/10 | 389 | 394 | 386 | 394 | 286,000 |
| 2000/08/09 | 383 | 392 | 383 | 389 | 227,000 |
| 2000/08/08 | 398 | 398 | 383 | 383 | 587,000 |
| 2000/08/07 | 405 | 405 | 394 | 400 | 214,000 |
| 2000/08/04 | 397 | 403 | 393 | 399 | 478,000 |
| 2000/08/03 | 400 | 400 | 385 | 398 | 538,000 |
| 2000/08/02 | 397 | 400 | 395 | 398 | 512,000 |
| 2000/08/01 | 386 | 395 | 383 | 387 | 1,160,000 |
| 2000/07/31 | 394 | 397 | 385 | 397 | 575,000 |
| 2000/07/28 | 410 | 410 | 396 | 406 | 573,000 |
| 2000/07/27 | 420 | 424 | 412 | 418 | 458,000 |
| 2000/07/26 | 409 | 426 | 405 | 425 | 913,000 |
| 2000/07/25 | 415 | 415 | 396 | 406 | 897,000 |
| 2000/07/24 | 423 | 423 | 410 | 420 | 478,000 |
| 2000/07/21 | 445 | 445 | 421 | 425 | 526,000 |
| 2000/07/19 | 432 | 445 | 428 | 443 | 1,749,000 |
| 2000/07/18 | 438 | 438 | 425 | 432 | 675,000 |
| 2000/07/17 | 425 | 434 | 423 | 433 | 631,000 |
| 2000/07/14 | 420 | 428 | 420 | 422 | 487,000 |
| 2000/07/13 | 425 | 425 | 413 | 415 | 936,000 |
| 2000/07/12 | 430 | 435 | 427 | 427 | 512,000 |
| 2000/07/11 | 429 | 432 | 426 | 427 | 310,000 |
| 2000/07/10 | 434 | 434 | 421 | 430 | 464,000 |
| 2000/07/07 | 429 | 434 | 429 | 434 | 361,000 |
| 2000/07/06 | 421 | 426 | 421 | 424 | 974,000 |
| 2000/07/05 | 426 | 427 | 423 | 426 | 1,111,000 |
| 2000/07/04 | 433 | 435 | 425 | 427 | 912,000 |
| 2000/07/03 | 425 | 432 | 424 | 432 | 866,000 |
| 2000/06/30 | 414 | 424 | 414 | 418 | 654,000 |
| 2000/06/29 | 417 | 420 | 411 | 416 | 954,000 |
| 2000/06/28 | 417 | 417 | 413 | 417 | 797,000 |
| 2000/06/27 | 411 | 419 | 411 | 417 | 1,406,000 |
| 2000/06/26 | 400 | 407 | 399 | 406 | 1,055,000 |
| 2000/06/23 | 398 | 398 | 393 | 395 | 713,000 |
| 2000/06/22 | 401 | 410 | 392 | 401 | 911,000 |
| 2000/06/21 | 413 | 414 | 400 | 401 | 876,000 |
| 2000/06/20 | 403 | 415 | 400 | 414 | 1,990,000 |
| 2000/06/19 | 395 | 402 | 393 | 398 | 1,270,000 |
| 2000/06/16 | 389 | 392 | 384 | 392 | 1,229,000 |
| 2000/06/15 | 376 | 387 | 376 | 385 | 1,560,000 |
| 2000/06/14 | 377 | 378 | 372 | 372 | 598,000 |
| 2000/06/13 | 372 | 377 | 370 | 373 | 1,027,000 |
| 2000/06/12 | 379 | 379 | 366 | 372 | 713,000 |
| 2000/06/09 | 355 | 369 | 355 | 369 | 690,000 |
| 2000/06/08 | 364 | 370 | 360 | 362 | 445,000 |
| 2000/06/07 | 368 | 370 | 365 | 369 | 386,000 |
| 2000/06/06 | 371 | 373 | 367 | 373 | 428,000 |
| 2000/06/05 | 375 | 380 | 371 | 375 | 371,000 |
| 2000/06/02 | 387 | 387 | 381 | 385 | 482,000 |
| 2000/06/01 | 388 | 389 | 385 | 387 | 778,000 |
| 2000/05/31 | 389 | 390 | 384 | 386 | 1,068,000 |
| 2000/05/30 | 387 | 389 | 376 | 381 | 705,000 |
| 2000/05/29 | 370 | 382 | 370 | 382 | 820,000 |
| 2000/05/26 | 370 | 370 | 360 | 364 | 310,000 |
| 2000/05/25 | 365 | 374 | 357 | 366 | 1,153,000 |
| 2000/05/24 | 347 | 355 | 344 | 355 | 297,000 |
| 2000/05/23 | 349 | 350 | 340 | 343 | 467,000 |
| 2000/05/22 | 342 | 349 | 342 | 349 | 458,000 |
| 2000/05/19 | 349 | 349 | 339 | 343 | 604,000 |
| 2000/05/18 | 359 | 359 | 343 | 350 | 694,000 |
| 2000/05/17 | 360 | 362 | 359 | 360 | 286,000 |
| 2000/05/16 | 365 | 365 | 360 | 360 | 273,000 |
| 2000/05/15 | 362 | 365 | 360 | 365 | 298,000 |
| 2000/05/12 | 360 | 362 | 357 | 362 | 242,000 |
| 2000/05/11 | 364 | 364 | 357 | 362 | 275,000 |
| 2000/05/10 | 352 | 368 | 352 | 367 | 493,000 |
| 2000/05/09 | 351 | 356 | 350 | 352 | 355,000 |
| 2000/05/08 | 352 | 364 | 350 | 355 | 334,000 |
| 2000/05/02 | 350 | 357 | 348 | 354 | 250,000 |
| 2000/05/01 | 342 | 348 | 338 | 348 | 494,000 |
| 2000/04/28 | 354 | 355 | 345 | 345 | 495,000 |
| 2000/04/27 | 360 | 362 | 352 | 353 | 376,000 |
| 2000/04/26 | 373 | 373 | 356 | 364 | 299,000 |
| 2000/04/25 | 368 | 370 | 362 | 370 | 304,000 |
| 2000/04/24 | 365 | 376 | 365 | 373 | 231,000 |
| 2000/04/21 | 370 | 373 | 360 | 360 | 218,000 |
| 2000/04/20 | 375 | 376 | 369 | 369 | 198,000 |
| 2000/04/19 | 379 | 379 | 374 | 376 | 216,000 |
| 2000/04/18 | 378 | 378 | 363 | 369 | 383,000 |
| 2000/04/17 | 355 | 370 | 355 | 370 | 492,000 |
| 2000/04/14 | 385 | 388 | 380 | 380 | 377,000 |
| 2000/04/13 | 389 | 394 | 385 | 394 | 562,000 |
| 2000/04/12 | 381 | 394 | 376 | 394 | 1,225,000 |
| 2000/04/11 | 375 | 376 | 366 | 366 | 512,000 |
| 2000/04/10 | 385 | 388 | 377 | 382 | 323,000 |
| 2000/04/07 | 396 | 397 | 385 | 388 | 299,000 |
| 2000/04/06 | 395 | 398 | 386 | 391 | 237,000 |
| 2000/04/05 | 392 | 399 | 390 | 398 | 375,000 |
| 2000/04/04 | 391 | 396 | 386 | 396 | 444,000 |
| 2000/04/03 | 381 | 392 | 381 | 391 | 220,000 |
| 2000/03/31 | 386 | 394 | 381 | 381 | 593,000 |
| 2000/03/30 | 395 | 400 | 385 | 394 | 628,000 |
| 2000/03/29 | 387 | 395 | 387 | 393 | 350,000 |
| 2000/03/28 | 391 | 397 | 389 | 392 | 1,098,000 |
| 2000/03/27 | 385 | 400 | 383 | 391 | 1,189,000 |
| 2000/03/24 | 371 | 373 | 366 | 372 | 541,000 |
| 2000/03/23 | 373 | 377 | 366 | 372 | 744,000 |
| 2000/03/22 | 373 | 384 | 372 | 377 | 514,000 |
| 2000/03/21 | 382 | 382 | 370 | 370 | 578,000 |
| 2000/03/17 | 376 | 380 | 368 | 380 | 753,000 |
| 2000/03/16 | 364 | 370 | 357 | 370 | 333,000 |
| 2000/03/15 | 370 | 370 | 352 | 359 | 777,000 |
| 2000/03/14 | 382 | 383 | 366 | 366 | 965,000 |
| 2000/03/13 | 377 | 390 | 369 | 377 | 1,668,000 |
| 2000/03/10 | 365 | 372 | 365 | 367 | 1,156,000 |
| 2000/03/09 | 353 | 378 | 353 | 365 | 792,000 |
| 2000/03/08 | 349 | 353 | 349 | 353 | 515,000 |
| 2000/03/07 | 346 | 354 | 346 | 354 | 579,000 |
| 2000/03/06 | 340 | 343 | 336 | 340 | 352,000 |
| 2000/03/03 | 340 | 342 | 336 | 341 | 331,000 |
| 2000/03/02 | 337 | 342 | 335 | 342 | 525,000 |
| 2000/03/01 | 340 | 343 | 328 | 332 | 799,000 |
| 2000/02/29 | 335 | 339 | 329 | 334 | 853,000 |
| 2000/02/28 | 341 | 345 | 330 | 330 | 986,000 |
| 2000/02/25 | 336 | 338 | 330 | 336 | 686,000 |
| 2000/02/24 | 339 | 339 | 329 | 336 | 714,000 |
| 2000/02/23 | 333 | 343 | 325 | 339 | 1,223,000 |
| 2000/02/22 | 340 | 343 | 330 | 343 | 646,000 |
| 2000/02/21 | 331 | 340 | 324 | 340 | 1,403,000 |
| 2000/02/18 | 338 | 350 | 320 | 338 | 1,381,000 |
| 2000/02/17 | 352 | 352 | 335 | 348 | 708,000 |
| 2000/02/16 | 346 | 352 | 337 | 352 | 644,000 |
| 2000/02/15 | 338 | 352 | 329 | 352 | 1,063,000 |
| 2000/02/14 | 350 | 358 | 329 | 336 | 1,730,000 |
| 2000/02/10 | 370 | 380 | 356 | 358 | 1,460,000 |
| 2000/02/09 | 385 | 394 | 371 | 377 | 951,000 |
| 2000/02/08 | 392 | 397 | 379 | 389 | 781,000 |
| 2000/02/07 | 398 | 402 | 385 | 402 | 1,362,000 |
| 2000/02/04 | 402 | 402 | 395 | 402 | 552,000 |
| 2000/02/03 | 394 | 415 | 394 | 400 | 1,169,000 |
| 2000/02/02 | 401 | 404 | 391 | 394 | 1,159,000 |
| 2000/02/01 | 405 | 410 | 402 | 402 | 377,000 |
| 2000/01/31 | 391 | 415 | 391 | 415 | 790,000 |
| 2000/01/28 | 398 | 404 | 398 | 400 | 411,000 |
| 2000/01/27 | 413 | 415 | 390 | 397 | 928,000 |
| 2000/01/26 | 415 | 425 | 408 | 411 | 632,000 |
| 2000/01/25 | 405 | 412 | 400 | 400 | 998,000 |
| 2000/01/24 | 413 | 415 | 404 | 405 | 570,000 |
| 2000/01/21 | 411 | 416 | 409 | 412 | 676,000 |
| 2000/01/20 | 427 | 427 | 415 | 422 | 340,000 |
| 2000/01/19 | 430 | 430 | 422 | 422 | 241,000 |
| 2000/01/18 | 435 | 438 | 430 | 430 | 457,000 |
| 2000/01/17 | 440 | 446 | 430 | 434 | 594,000 |
| 2000/01/14 | 437 | 445 | 433 | 436 | 498,000 |
| 2000/01/13 | 415 | 435 | 413 | 428 | 553,000 |
| 2000/01/12 | 431 | 435 | 410 | 411 | 399,000 |
| 2000/01/11 | 430 | 432 | 426 | 431 | 1,107,000 |
| 2000/01/07 | 428 | 435 | 427 | 435 | 590,000 |
| 2000/01/06 | 423 | 428 | 418 | 423 | 416,000 |
| 2000/01/05 | 410 | 420 | 410 | 420 | 331,000 |
| 2000/01/04 | 408 | 420 | 408 | 420 | 138,000 |