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 |
|---|---|---|---|---|---|
| 2001/12/28 | 387 | 390 | 380 | 388 | 177,000 |
| 2001/12/27 | 388 | 388 | 375 | 385 | 468,000 |
| 2001/12/26 | 389 | 393 | 382 | 383 | 682,000 |
| 2001/12/25 | 376 | 381 | 372 | 381 | 694,000 |
| 2001/12/21 | 374 | 374 | 365 | 371 | 690,000 |
| 2001/12/20 | 344 | 369 | 342 | 369 | 1,563,000 |
| 2001/12/19 | 350 | 355 | 336 | 339 | 1,337,000 |
| 2001/12/18 | 357 | 363 | 347 | 352 | 1,520,000 |
| 2001/12/17 | 364 | 364 | 356 | 357 | 668,000 |
| 2001/12/14 | 363 | 365 | 357 | 363 | 1,515,000 |
| 2001/12/13 | 383 | 383 | 371 | 378 | 1,038,000 |
| 2001/12/12 | 391 | 391 | 384 | 386 | 1,082,000 |
| 2001/12/11 | 405 | 407 | 390 | 397 | 1,259,000 |
| 2001/12/10 | 408 | 413 | 400 | 400 | 1,845,000 |
| 2001/12/07 | 397 | 412 | 393 | 403 | 1,321,000 |
| 2001/12/06 | 397 | 414 | 375 | 405 | 3,638,000 |
| 2001/12/05 | 410 | 410 | 400 | 402 | 593,000 |
| 2001/12/04 | 412 | 412 | 405 | 408 | 479,000 |
| 2001/12/03 | 410 | 415 | 407 | 412 | 549,000 |
| 2001/11/30 | 420 | 420 | 407 | 407 | 479,000 |
| 2001/11/29 | 415 | 419 | 413 | 418 | 458,000 |
| 2001/11/28 | 430 | 439 | 423 | 425 | 342,000 |
| 2001/11/27 | 431 | 439 | 430 | 430 | 363,000 |
| 2001/11/26 | 432 | 443 | 431 | 439 | 293,000 |
| 2001/11/22 | 431 | 437 | 428 | 432 | 427,000 |
| 2001/11/21 | 442 | 442 | 426 | 426 | 546,000 |
| 2001/11/20 | 424 | 442 | 424 | 442 | 1,457,000 |
| 2001/11/19 | 415 | 422 | 410 | 419 | 989,000 |
| 2001/11/16 | 411 | 427 | 408 | 420 | 1,686,000 |
| 2001/11/15 | 400 | 408 | 396 | 401 | 1,808,000 |
| 2001/11/14 | 419 | 422 | 404 | 404 | 1,420,000 |
| 2001/11/13 | 432 | 433 | 416 | 416 | 1,185,000 |
| 2001/11/12 | 429 | 434 | 424 | 434 | 602,000 |
| 2001/11/09 | 432 | 436 | 424 | 433 | 404,000 |
| 2001/11/08 | 418 | 434 | 416 | 433 | 1,908,000 |
| 2001/11/07 | 450 | 450 | 424 | 424 | 1,958,000 |
| 2001/11/06 | 462 | 462 | 447 | 451 | 858,000 |
| 2001/11/05 | 469 | 470 | 461 | 465 | 259,000 |
| 2001/11/02 | 471 | 475 | 470 | 472 | 430,000 |
| 2001/11/01 | 478 | 478 | 468 | 473 | 642,000 |
| 2001/10/31 | 464 | 476 | 463 | 473 | 994,000 |
| 2001/10/30 | 468 | 469 | 445 | 461 | 1,089,000 |
| 2001/10/29 | 475 | 478 | 467 | 470 | 1,673,000 |
| 2001/10/26 | 468 | 473 | 463 | 470 | 1,585,000 |
| 2001/10/25 | 463 | 469 | 460 | 463 | 738,000 |
| 2001/10/24 | 456 | 469 | 456 | 461 | 795,000 |
| 2001/10/23 | 472 | 474 | 461 | 466 | 755,000 |
| 2001/10/22 | 458 | 472 | 455 | 469 | 1,682,000 |
| 2001/10/19 | 455 | 457 | 442 | 453 | 1,354,000 |
| 2001/10/18 | 459 | 462 | 448 | 450 | 873,000 |
| 2001/10/17 | 461 | 466 | 454 | 466 | 1,094,000 |
| 2001/10/16 | 468 | 470 | 460 | 466 | 1,036,000 |
| 2001/10/15 | 452 | 463 | 448 | 463 | 1,948,000 |
| 2001/10/12 | 470 | 473 | 451 | 457 | 1,551,000 |
| 2001/10/11 | 469 | 472 | 458 | 468 | 1,851,000 |
| 2001/10/10 | 470 | 485 | 464 | 469 | 4,650,000 |
| 2001/10/09 | 488 | 493 | 454 | 461 | 6,277,000 |
| 2001/10/05 | 568 | 578 | 517 | 533 | 3,959,000 |
| 2001/10/04 | 585 | 590 | 563 | 578 | 1,863,000 |
| 2001/10/03 | 577 | 585 | 570 | 575 | 1,101,000 |
| 2001/10/02 | 555 | 576 | 552 | 576 | 1,985,000 |
| 2001/10/01 | 545 | 558 | 538 | 555 | 2,609,000 |
| 2001/09/28 | 540 | 550 | 540 | 541 | 2,881,000 |
| 2001/09/27 | 545 | 554 | 533 | 536 | 1,814,000 |
| 2001/09/26 | 554 | 558 | 545 | 551 | 1,541,000 |
| 2001/09/25 | 592 | 596 | 557 | 574 | 2,526,000 |
| 2001/09/21 | 584 | 598 | 580 | 596 | 2,524,000 |
| 2001/09/20 | 598 | 603 | 586 | 594 | 3,564,000 |
| 2001/09/19 | 582 | 599 | 582 | 588 | 2,923,000 |
| 2001/09/18 | 596 | 596 | 578 | 580 | 1,232,000 |
| 2001/09/17 | 598 | 598 | 590 | 596 | 1,073,000 |
| 2001/09/14 | 600 | 607 | 599 | 605 | 2,948,000 |
| 2001/09/13 | 563 | 593 | 560 | 593 | 1,461,000 |
| 2001/09/12 | 540 | 552 | 536 | 543 | 1,070,000 |
| 2001/09/11 | 560 | 566 | 557 | 565 | 1,165,000 |
| 2001/09/10 | 558 | 561 | 553 | 560 | 885,000 |
| 2001/09/07 | 561 | 562 | 557 | 561 | 960,000 |
| 2001/09/06 | 568 | 568 | 556 | 561 | 1,254,000 |
| 2001/09/05 | 565 | 572 | 563 | 568 | 634,000 |
| 2001/09/04 | 580 | 583 | 562 | 572 | 1,059,000 |
| 2001/09/03 | 598 | 604 | 575 | 578 | 1,103,000 |
| 2001/08/31 | 576 | 589 | 572 | 589 | 816,000 |
| 2001/08/30 | 589 | 592 | 572 | 584 | 1,674,000 |
| 2001/08/29 | 623 | 627 | 605 | 609 | 2,388,000 |
| 2001/08/28 | 609 | 629 | 603 | 627 | 2,957,000 |
| 2001/08/27 | 610 | 610 | 599 | 599 | 333,000 |
| 2001/08/24 | 612 | 615 | 595 | 596 | 953,000 |
| 2001/08/23 | 615 | 620 | 603 | 616 | 2,143,000 |
| 2001/08/22 | 577 | 608 | 575 | 607 | 2,074,000 |
| 2001/08/21 | 591 | 593 | 572 | 577 | 1,379,000 |
| 2001/08/20 | 595 | 605 | 593 | 597 | 569,000 |
| 2001/08/17 | 606 | 615 | 600 | 614 | 1,577,000 |
| 2001/08/16 | 601 | 615 | 600 | 610 | 2,189,000 |
| 2001/08/15 | 597 | 610 | 594 | 610 | 3,326,000 |
| 2001/08/14 | 592 | 598 | 591 | 591 | 669,000 |
| 2001/08/13 | 583 | 599 | 583 | 599 | 1,370,000 |
| 2001/08/10 | 585 | 590 | 576 | 585 | 1,668,000 |
| 2001/08/09 | 578 | 586 | 578 | 581 | 1,943,000 |
| 2001/08/08 | 590 | 602 | 585 | 588 | 5,630,000 |
| 2001/08/07 | 555 | 586 | 555 | 582 | 4,604,000 |
| 2001/08/06 | 548 | 555 | 545 | 555 | 2,067,000 |
| 2001/08/03 | 544 | 545 | 539 | 541 | 926,000 |
| 2001/08/02 | 535 | 550 | 533 | 545 | 1,808,000 |
| 2001/08/01 | 530 | 535 | 526 | 533 | 898,000 |
| 2001/07/31 | 530 | 531 | 525 | 530 | 756,000 |
| 2001/07/30 | 528 | 532 | 523 | 530 | 1,093,000 |
| 2001/07/27 | 514 | 528 | 513 | 528 | 1,824,000 |
| 2001/07/26 | 497 | 517 | 495 | 516 | 1,893,000 |
| 2001/07/25 | 495 | 495 | 485 | 495 | 435,000 |
| 2001/07/24 | 481 | 497 | 481 | 493 | 681,000 |
| 2001/07/23 | 490 | 499 | 480 | 486 | 926,000 |
| 2001/07/19 | 499 | 501 | 492 | 500 | 825,000 |
| 2001/07/18 | 519 | 519 | 502 | 509 | 916,000 |
| 2001/07/17 | 510 | 519 | 510 | 519 | 682,000 |
| 2001/07/16 | 520 | 520 | 511 | 514 | 626,000 |
| 2001/07/13 | 525 | 527 | 512 | 516 | 821,000 |
| 2001/07/12 | 514 | 518 | 510 | 517 | 460,000 |
| 2001/07/11 | 525 | 525 | 512 | 512 | 988,000 |
| 2001/07/10 | 515 | 529 | 515 | 527 | 2,836,000 |
| 2001/07/09 | 505 | 520 | 503 | 508 | 2,052,000 |
| 2001/07/06 | 495 | 503 | 491 | 499 | 1,023,000 |
| 2001/07/05 | 496 | 500 | 494 | 500 | 557,000 |
| 2001/07/04 | 495 | 496 | 487 | 496 | 487,000 |
| 2001/07/03 | 488 | 495 | 485 | 494 | 458,000 |
| 2001/07/02 | 487 | 496 | 473 | 473 | 744,000 |
| 2001/06/29 | 490 | 495 | 480 | 482 | 492,000 |
| 2001/06/28 | 484 | 490 | 476 | 490 | 305,000 |
| 2001/06/27 | 481 | 490 | 475 | 479 | 540,000 |
| 2001/06/26 | 481 | 481 | 474 | 475 | 341,000 |
| 2001/06/25 | 475 | 485 | 472 | 480 | 438,000 |
| 2001/06/22 | 461 | 470 | 461 | 470 | 382,000 |
| 2001/06/21 | 459 | 473 | 459 | 464 | 521,000 |
| 2001/06/20 | 455 | 465 | 451 | 460 | 767,000 |
| 2001/06/19 | 463 | 465 | 457 | 458 | 828,000 |
| 2001/06/18 | 459 | 470 | 453 | 465 | 360,000 |
| 2001/06/15 | 455 | 456 | 449 | 456 | 1,010,000 |
| 2001/06/14 | 461 | 464 | 456 | 456 | 1,240,000 |
| 2001/06/13 | 472 | 473 | 465 | 466 | 1,072,000 |
| 2001/06/12 | 491 | 494 | 476 | 477 | 695,000 |
| 2001/06/11 | 505 | 505 | 495 | 499 | 474,000 |
| 2001/06/08 | 497 | 503 | 497 | 501 | 1,140,000 |
| 2001/06/07 | 498 | 502 | 491 | 492 | 930,000 |
| 2001/06/06 | 486 | 497 | 484 | 491 | 1,205,000 |
| 2001/06/05 | 471 | 486 | 471 | 486 | 946,000 |
| 2001/06/04 | 472 | 473 | 465 | 473 | 517,000 |
| 2001/06/01 | 477 | 477 | 467 | 472 | 1,655,000 |
| 2001/05/31 | 450 | 468 | 450 | 462 | 863,000 |
| 2001/05/30 | 460 | 460 | 446 | 447 | 641,000 |
| 2001/05/29 | 442 | 459 | 442 | 455 | 292,000 |
| 2001/05/28 | 461 | 461 | 444 | 447 | 613,000 |
| 2001/05/25 | 454 | 480 | 452 | 466 | 1,613,000 |
| 2001/05/24 | 463 | 463 | 444 | 445 | 1,521,000 |
| 2001/05/23 | 455 | 466 | 454 | 463 | 1,376,000 |
| 2001/05/22 | 480 | 482 | 465 | 465 | 546,000 |
| 2001/05/21 | 487 | 489 | 475 | 482 | 568,000 |
| 2001/05/18 | 477 | 488 | 477 | 482 | 1,786,000 |
| 2001/05/17 | 478 | 480 | 471 | 477 | 720,000 |
| 2001/05/16 | 473 | 476 | 469 | 473 | 535,000 |
| 2001/05/15 | 472 | 474 | 467 | 468 | 542,000 |
| 2001/05/14 | 475 | 477 | 470 | 477 | 203,000 |
| 2001/05/11 | 477 | 486 | 477 | 480 | 316,000 |
| 2001/05/10 | 483 | 492 | 479 | 482 | 470,000 |
| 2001/05/09 | 484 | 493 | 477 | 493 | 808,000 |
| 2001/05/08 | 502 | 503 | 481 | 483 | 552,000 |
| 2001/05/07 | 510 | 513 | 496 | 512 | 637,000 |
| 2001/05/02 | 530 | 530 | 510 | 513 | 696,000 |
| 2001/05/01 | 526 | 534 | 526 | 530 | 746,000 |
| 2001/04/27 | 526 | 530 | 521 | 527 | 1,965,000 |
| 2001/04/26 | 520 | 537 | 513 | 513 | 2,474,000 |
| 2001/04/25 | 495 | 515 | 495 | 513 | 1,666,000 |
| 2001/04/24 | 485 | 500 | 482 | 487 | 1,405,000 |
| 2001/04/23 | 471 | 485 | 470 | 485 | 631,000 |
| 2001/04/20 | 459 | 470 | 456 | 470 | 571,000 |
| 2001/04/19 | 481 | 484 | 460 | 465 | 755,000 |
| 2001/04/18 | 473 | 478 | 470 | 478 | 549,000 |
| 2001/04/17 | 460 | 471 | 460 | 468 | 365,000 |
| 2001/04/16 | 468 | 468 | 453 | 465 | 184,000 |
| 2001/04/13 | 462 | 469 | 457 | 468 | 313,000 |
| 2001/04/12 | 454 | 469 | 452 | 458 | 633,000 |
| 2001/04/11 | 457 | 460 | 445 | 450 | 812,000 |
| 2001/04/10 | 462 | 475 | 457 | 462 | 736,000 |
| 2001/04/09 | 456 | 469 | 453 | 467 | 637,000 |
| 2001/04/06 | 465 | 465 | 450 | 455 | 332,000 |
| 2001/04/05 | 450 | 469 | 450 | 469 | 834,000 |
| 2001/04/04 | 448 | 454 | 448 | 453 | 303,000 |
| 2001/04/03 | 436 | 458 | 436 | 458 | 827,000 |
| 2001/04/02 | 435 | 439 | 431 | 431 | 522,000 |
| 2001/03/30 | 458 | 458 | 444 | 444 | 437,000 |
| 2001/03/29 | 448 | 463 | 445 | 453 | 754,000 |
| 2001/03/28 | 453 | 454 | 442 | 452 | 686,000 |
| 2001/03/27 | 444 | 463 | 440 | 463 | 588,000 |
| 2001/03/26 | 446 | 466 | 443 | 464 | 1,122,000 |
| 2001/03/23 | 427 | 445 | 427 | 442 | 647,000 |
| 2001/03/22 | 435 | 453 | 435 | 447 | 777,000 |
| 2001/03/21 | 440 | 448 | 426 | 440 | 1,015,000 |
| 2001/03/19 | 400 | 452 | 400 | 445 | 2,262,000 |
| 2001/03/16 | 392 | 398 | 391 | 392 | 768,000 |
| 2001/03/15 | 380 | 399 | 377 | 399 | 634,000 |
| 2001/03/14 | 387 | 387 | 378 | 380 | 596,000 |
| 2001/03/13 | 385 | 392 | 380 | 388 | 377,000 |
| 2001/03/12 | 390 | 390 | 385 | 388 | 180,000 |
| 2001/03/09 | 387 | 395 | 387 | 392 | 841,000 |
| 2001/03/08 | 388 | 392 | 385 | 390 | 271,000 |
| 2001/03/07 | 390 | 395 | 385 | 389 | 361,000 |
| 2001/03/06 | 388 | 398 | 387 | 395 | 183,000 |
| 2001/03/05 | 398 | 400 | 395 | 398 | 606,000 |
| 2001/03/02 | 396 | 401 | 391 | 398 | 584,000 |
| 2001/03/01 | 395 | 403 | 392 | 401 | 842,000 |
| 2001/02/28 | 390 | 399 | 385 | 397 | 446,000 |
| 2001/02/27 | 396 | 400 | 390 | 394 | 647,000 |
| 2001/02/26 | 394 | 395 | 385 | 395 | 468,000 |
| 2001/02/23 | 375 | 394 | 372 | 390 | 663,000 |
| 2001/02/22 | 375 | 382 | 375 | 378 | 573,000 |
| 2001/02/21 | 363 | 379 | 362 | 379 | 1,268,000 |
| 2001/02/20 | 363 | 363 | 360 | 362 | 221,000 |
| 2001/02/19 | 360 | 363 | 356 | 361 | 224,000 |
| 2001/02/16 | 362 | 367 | 361 | 365 | 419,000 |
| 2001/02/15 | 358 | 368 | 357 | 368 | 773,000 |
| 2001/02/14 | 358 | 360 | 354 | 359 | 342,000 |
| 2001/02/13 | 361 | 363 | 357 | 360 | 471,000 |
| 2001/02/09 | 353 | 357 | 351 | 355 | 671,000 |
| 2001/02/08 | 353 | 356 | 351 | 354 | 201,000 |
| 2001/02/07 | 353 | 358 | 351 | 352 | 190,000 |
| 2001/02/06 | 357 | 357 | 351 | 353 | 654,000 |
| 2001/02/05 | 355 | 358 | 352 | 357 | 413,000 |
| 2001/02/02 | 360 | 361 | 356 | 358 | 229,000 |
| 2001/02/01 | 365 | 368 | 356 | 368 | 385,000 |
| 2001/01/31 | 356 | 365 | 356 | 359 | 563,000 |
| 2001/01/30 | 360 | 360 | 356 | 359 | 596,000 |
| 2001/01/29 | 350 | 366 | 350 | 358 | 1,423,000 |
| 2001/01/26 | 352 | 353 | 348 | 349 | 902,000 |
| 2001/01/25 | 355 | 357 | 353 | 354 | 256,000 |
| 2001/01/24 | 361 | 363 | 359 | 363 | 217,000 |
| 2001/01/23 | 368 | 368 | 362 | 367 | 402,000 |
| 2001/01/22 | 361 | 369 | 360 | 362 | 559,000 |
| 2001/01/19 | 367 | 374 | 361 | 366 | 753,000 |
| 2001/01/18 | 355 | 359 | 352 | 357 | 1,854,000 |
| 2001/01/17 | 377 | 380 | 362 | 366 | 658,000 |
| 2001/01/16 | 379 | 382 | 377 | 382 | 494,000 |
| 2001/01/15 | 385 | 385 | 372 | 374 | 479,000 |
| 2001/01/12 | 380 | 384 | 380 | 381 | 394,000 |
| 2001/01/11 | 381 | 381 | 366 | 371 | 856,000 |
| 2001/01/10 | 391 | 391 | 381 | 388 | 390,000 |
| 2001/01/09 | 395 | 397 | 391 | 395 | 427,000 |
| 2001/01/05 | 386 | 396 | 380 | 396 | 641,000 |
| 2001/01/04 | 397 | 397 | 375 | 376 | 701,000 |