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 |
|---|---|---|---|---|---|
| 2002/12/30 | 341 | 349 | 338 | 349 | 228,000 |
| 2002/12/27 | 333 | 342 | 333 | 342 | 455,000 |
| 2002/12/26 | 329 | 331 | 325 | 331 | 259,000 |
| 2002/12/25 | 321 | 326 | 320 | 326 | 262,000 |
| 2002/12/24 | 318 | 324 | 316 | 322 | 380,000 |
| 2002/12/20 | 314 | 324 | 314 | 323 | 403,000 |
| 2002/12/19 | 310 | 324 | 310 | 324 | 412,000 |
| 2002/12/18 | 321 | 322 | 312 | 314 | 729,000 |
| 2002/12/17 | 324 | 327 | 324 | 326 | 362,000 |
| 2002/12/16 | 321 | 327 | 321 | 325 | 610,000 |
| 2002/12/13 | 325 | 328 | 320 | 322 | 1,178,000 |
| 2002/12/12 | 325 | 331 | 324 | 330 | 549,000 |
| 2002/12/11 | 332 | 332 | 327 | 328 | 423,000 |
| 2002/12/10 | 320 | 325 | 317 | 322 | 454,000 |
| 2002/12/09 | 326 | 326 | 323 | 323 | 359,000 |
| 2002/12/06 | 330 | 332 | 326 | 328 | 327,000 |
| 2002/12/05 | 335 | 336 | 328 | 330 | 735,000 |
| 2002/12/04 | 346 | 348 | 336 | 336 | 798,000 |
| 2002/12/03 | 347 | 352 | 347 | 349 | 394,000 |
| 2002/12/02 | 351 | 352 | 346 | 346 | 349,000 |
| 2002/11/29 | 349 | 355 | 348 | 354 | 521,000 |
| 2002/11/28 | 345 | 350 | 342 | 346 | 665,000 |
| 2002/11/27 | 332 | 346 | 332 | 345 | 356,000 |
| 2002/11/26 | 349 | 351 | 335 | 337 | 541,000 |
| 2002/11/25 | 345 | 348 | 336 | 345 | 501,000 |
| 2002/11/22 | 344 | 346 | 335 | 340 | 482,000 |
| 2002/11/21 | 344 | 346 | 335 | 340 | 985,000 |
| 2002/11/20 | 319 | 332 | 310 | 330 | 1,269,000 |
| 2002/11/19 | 329 | 330 | 320 | 329 | 941,000 |
| 2002/11/18 | 331 | 334 | 326 | 334 | 484,000 |
| 2002/11/15 | 326 | 334 | 321 | 334 | 500,000 |
| 2002/11/14 | 334 | 336 | 323 | 324 | 649,000 |
| 2002/11/13 | 339 | 342 | 335 | 335 | 450,000 |
| 2002/11/12 | 344 | 348 | 341 | 344 | 461,000 |
| 2002/11/11 | 354 | 354 | 350 | 350 | 374,000 |
| 2002/11/08 | 357 | 357 | 351 | 354 | 794,000 |
| 2002/11/07 | 354 | 358 | 352 | 357 | 816,000 |
| 2002/11/06 | 349 | 353 | 349 | 353 | 295,000 |
| 2002/11/05 | 362 | 363 | 348 | 348 | 1,080,000 |
| 2002/11/01 | 357 | 360 | 356 | 360 | 286,000 |
| 2002/10/31 | 355 | 357 | 351 | 353 | 448,000 |
| 2002/10/30 | 349 | 357 | 349 | 355 | 329,000 |
| 2002/10/29 | 346 | 356 | 345 | 354 | 273,000 |
| 2002/10/28 | 359 | 359 | 350 | 355 | 304,000 |
| 2002/10/25 | 347 | 357 | 347 | 357 | 383,000 |
| 2002/10/24 | 346 | 355 | 343 | 352 | 497,000 |
| 2002/10/23 | 346 | 353 | 345 | 348 | 349,000 |
| 2002/10/22 | 358 | 358 | 345 | 345 | 468,000 |
| 2002/10/21 | 360 | 360 | 353 | 353 | 518,000 |
| 2002/10/18 | 362 | 363 | 358 | 359 | 323,000 |
| 2002/10/17 | 350 | 363 | 349 | 362 | 805,000 |
| 2002/10/16 | 352 | 353 | 349 | 350 | 755,000 |
| 2002/10/15 | 348 | 356 | 348 | 352 | 629,000 |
| 2002/10/11 | 347 | 353 | 346 | 350 | 789,000 |
| 2002/10/10 | 339 | 347 | 332 | 342 | 1,253,000 |
| 2002/10/09 | 356 | 356 | 330 | 334 | 1,546,000 |
| 2002/10/08 | 355 | 358 | 354 | 355 | 580,000 |
| 2002/10/07 | 357 | 363 | 353 | 354 | 520,000 |
| 2002/10/04 | 355 | 360 | 354 | 360 | 570,000 |
| 2002/10/03 | 355 | 361 | 354 | 354 | 1,142,000 |
| 2002/10/02 | 357 | 360 | 347 | 352 | 479,000 |
| 2002/10/01 | 355 | 361 | 349 | 354 | 496,000 |
| 2002/09/30 | 364 | 370 | 359 | 364 | 782,000 |
| 2002/09/27 | 359 | 375 | 359 | 370 | 1,784,000 |
| 2002/09/26 | 356 | 356 | 347 | 352 | 768,000 |
| 2002/09/25 | 345 | 348 | 340 | 343 | 228,000 |
| 2002/09/24 | 348 | 351 | 341 | 350 | 604,000 |
| 2002/09/20 | 352 | 355 | 350 | 351 | 356,000 |
| 2002/09/19 | 346 | 363 | 346 | 357 | 1,317,000 |
| 2002/09/18 | 345 | 345 | 339 | 345 | 531,000 |
| 2002/09/17 | 335 | 344 | 335 | 343 | 930,000 |
| 2002/09/13 | 337 | 337 | 330 | 333 | 763,000 |
| 2002/09/12 | 336 | 336 | 328 | 332 | 375,000 |
| 2002/09/11 | 335 | 337 | 334 | 336 | 622,000 |
| 2002/09/10 | 330 | 333 | 326 | 330 | 320,000 |
| 2002/09/09 | 325 | 328 | 322 | 325 | 556,000 |
| 2002/09/06 | 320 | 323 | 317 | 322 | 770,000 |
| 2002/09/05 | 324 | 334 | 321 | 332 | 1,062,000 |
| 2002/09/04 | 330 | 331 | 317 | 320 | 1,217,000 |
| 2002/09/03 | 335 | 338 | 330 | 330 | 838,000 |
| 2002/09/02 | 338 | 338 | 334 | 335 | 515,000 |
| 2002/08/30 | 335 | 344 | 334 | 339 | 411,000 |
| 2002/08/29 | 332 | 340 | 332 | 338 | 922,000 |
| 2002/08/28 | 334 | 336 | 331 | 334 | 764,000 |
| 2002/08/27 | 335 | 336 | 332 | 333 | 1,164,000 |
| 2002/08/26 | 335 | 340 | 335 | 339 | 905,000 |
| 2002/08/23 | 343 | 347 | 336 | 337 | 1,413,000 |
| 2002/08/22 | 343 | 350 | 343 | 346 | 374,000 |
| 2002/08/21 | 345 | 347 | 343 | 343 | 313,000 |
| 2002/08/20 | 351 | 352 | 346 | 347 | 738,000 |
| 2002/08/19 | 358 | 358 | 351 | 351 | 644,000 |
| 2002/08/16 | 359 | 360 | 355 | 357 | 394,000 |
| 2002/08/15 | 348 | 355 | 348 | 355 | 509,000 |
| 2002/08/14 | 345 | 350 | 343 | 346 | 372,000 |
| 2002/08/13 | 350 | 351 | 345 | 345 | 456,000 |
| 2002/08/12 | 355 | 356 | 348 | 348 | 287,000 |
| 2002/08/09 | 357 | 359 | 352 | 359 | 667,000 |
| 2002/08/08 | 349 | 357 | 349 | 352 | 558,000 |
| 2002/08/07 | 350 | 350 | 341 | 348 | 652,000 |
| 2002/08/06 | 349 | 349 | 341 | 343 | 651,000 |
| 2002/08/05 | 347 | 352 | 347 | 350 | 325,000 |
| 2002/08/02 | 350 | 351 | 348 | 349 | 594,000 |
| 2002/08/01 | 355 | 357 | 351 | 354 | 733,000 |
| 2002/07/31 | 359 | 361 | 357 | 360 | 384,000 |
| 2002/07/30 | 358 | 362 | 352 | 354 | 690,000 |
| 2002/07/29 | 362 | 362 | 355 | 355 | 632,000 |
| 2002/07/26 | 370 | 370 | 358 | 358 | 1,075,000 |
| 2002/07/25 | 375 | 377 | 370 | 370 | 615,000 |
| 2002/07/24 | 367 | 377 | 366 | 377 | 1,171,000 |
| 2002/07/23 | 365 | 370 | 365 | 369 | 409,000 |
| 2002/07/22 | 361 | 369 | 361 | 366 | 422,000 |
| 2002/07/19 | 366 | 370 | 365 | 369 | 605,000 |
| 2002/07/18 | 368 | 368 | 362 | 364 | 534,000 |
| 2002/07/17 | 365 | 369 | 361 | 369 | 935,000 |
| 2002/07/16 | 363 | 372 | 362 | 365 | 561,000 |
| 2002/07/15 | 375 | 375 | 364 | 364 | 311,000 |
| 2002/07/12 | 382 | 382 | 373 | 373 | 270,000 |
| 2002/07/11 | 380 | 387 | 369 | 372 | 898,000 |
| 2002/07/10 | 384 | 387 | 381 | 381 | 556,000 |
| 2002/07/09 | 386 | 390 | 384 | 388 | 424,000 |
| 2002/07/08 | 393 | 394 | 385 | 390 | 751,000 |
| 2002/07/05 | 390 | 394 | 389 | 390 | 425,000 |
| 2002/07/04 | 388 | 394 | 386 | 390 | 899,000 |
| 2002/07/03 | 381 | 393 | 380 | 390 | 1,436,000 |
| 2002/07/02 | 378 | 381 | 374 | 378 | 341,000 |
| 2002/07/01 | 374 | 379 | 374 | 378 | 402,000 |
| 2002/06/28 | 368 | 373 | 368 | 373 | 612,000 |
| 2002/06/27 | 357 | 364 | 357 | 361 | 571,000 |
| 2002/06/26 | 369 | 369 | 359 | 360 | 529,000 |
| 2002/06/25 | 364 | 372 | 364 | 368 | 707,000 |
| 2002/06/24 | 357 | 360 | 356 | 359 | 1,104,000 |
| 2002/06/21 | 357 | 362 | 355 | 357 | 748,000 |
| 2002/06/20 | 347 | 362 | 347 | 361 | 758,000 |
| 2002/06/19 | 355 | 357 | 348 | 348 | 1,114,000 |
| 2002/06/18 | 363 | 363 | 357 | 360 | 527,000 |
| 2002/06/17 | 355 | 359 | 354 | 356 | 767,000 |
| 2002/06/14 | 374 | 376 | 356 | 356 | 2,333,000 |
| 2002/06/13 | 383 | 385 | 375 | 379 | 807,000 |
| 2002/06/12 | 382 | 387 | 382 | 385 | 460,000 |
| 2002/06/11 | 379 | 383 | 379 | 382 | 373,000 |
| 2002/06/10 | 387 | 388 | 378 | 378 | 949,000 |
| 2002/06/07 | 387 | 396 | 385 | 392 | 540,000 |
| 2002/06/06 | 394 | 399 | 385 | 393 | 1,641,000 |
| 2002/06/05 | 387 | 392 | 380 | 387 | 564,000 |
| 2002/06/04 | 393 | 393 | 382 | 382 | 531,000 |
| 2002/06/03 | 391 | 393 | 388 | 391 | 854,000 |
| 2002/05/31 | 385 | 395 | 383 | 383 | 877,000 |
| 2002/05/30 | 382 | 388 | 376 | 385 | 809,000 |
| 2002/05/29 | 385 | 385 | 378 | 382 | 1,117,000 |
| 2002/05/28 | 393 | 397 | 386 | 390 | 772,000 |
| 2002/05/27 | 404 | 410 | 400 | 402 | 1,542,000 |
| 2002/05/24 | 400 | 404 | 393 | 400 | 2,311,000 |
| 2002/05/23 | 390 | 396 | 381 | 395 | 2,972,000 |
| 2002/05/22 | 365 | 393 | 364 | 390 | 5,461,000 |
| 2002/05/21 | 359 | 363 | 353 | 356 | 858,000 |
| 2002/05/20 | 354 | 362 | 354 | 360 | 1,145,000 |
| 2002/05/17 | 355 | 356 | 348 | 350 | 1,608,000 |
| 2002/05/16 | 338 | 345 | 337 | 345 | 501,000 |
| 2002/05/15 | 337 | 338 | 335 | 335 | 462,000 |
| 2002/05/14 | 334 | 336 | 332 | 333 | 1,228,000 |
| 2002/05/13 | 339 | 339 | 333 | 333 | 886,000 |
| 2002/05/10 | 341 | 343 | 338 | 339 | 1,112,000 |
| 2002/05/09 | 343 | 345 | 337 | 339 | 633,000 |
| 2002/05/08 | 344 | 346 | 338 | 339 | 540,000 |
| 2002/05/07 | 337 | 350 | 335 | 347 | 1,506,000 |
| 2002/05/02 | 331 | 337 | 331 | 337 | 592,000 |
| 2002/05/01 | 332 | 333 | 330 | 330 | 678,000 |
| 2002/04/30 | 338 | 339 | 331 | 331 | 749,000 |
| 2002/04/26 | 344 | 344 | 332 | 333 | 917,000 |
| 2002/04/25 | 349 | 349 | 342 | 344 | 712,000 |
| 2002/04/24 | 352 | 353 | 350 | 350 | 356,000 |
| 2002/04/23 | 343 | 356 | 340 | 354 | 1,832,000 |
| 2002/04/22 | 342 | 343 | 337 | 343 | 781,000 |
| 2002/04/19 | 336 | 340 | 335 | 340 | 1,435,000 |
| 2002/04/18 | 332 | 338 | 330 | 333 | 1,313,000 |
| 2002/04/17 | 332 | 333 | 329 | 333 | 1,340,000 |
| 2002/04/16 | 335 | 335 | 329 | 333 | 721,000 |
| 2002/04/15 | 336 | 336 | 332 | 334 | 539,000 |
| 2002/04/12 | 332 | 336 | 328 | 331 | 816,000 |
| 2002/04/11 | 342 | 342 | 333 | 337 | 561,000 |
| 2002/04/10 | 338 | 342 | 334 | 342 | 1,011,000 |
| 2002/04/09 | 337 | 341 | 332 | 333 | 814,000 |
| 2002/04/08 | 344 | 344 | 336 | 338 | 1,284,000 |
| 2002/04/05 | 340 | 347 | 339 | 342 | 877,000 |
| 2002/04/04 | 344 | 348 | 339 | 344 | 522,000 |
| 2002/04/03 | 333 | 347 | 332 | 346 | 987,000 |
| 2002/04/02 | 335 | 337 | 332 | 333 | 980,000 |
| 2002/04/01 | 342 | 343 | 335 | 335 | 641,000 |
| 2002/03/29 | 357 | 357 | 343 | 346 | 627,000 |
| 2002/03/28 | 353 | 353 | 347 | 350 | 333,000 |
| 2002/03/27 | 352 | 353 | 345 | 351 | 917,000 |
| 2002/03/26 | 358 | 363 | 353 | 355 | 812,000 |
| 2002/03/25 | 367 | 373 | 366 | 369 | 864,000 |
| 2002/03/22 | 363 | 370 | 361 | 367 | 1,158,000 |
| 2002/03/20 | 367 | 367 | 357 | 358 | 1,410,000 |
| 2002/03/19 | 361 | 370 | 360 | 367 | 1,655,000 |
| 2002/03/18 | 373 | 373 | 366 | 371 | 2,122,000 |
| 2002/03/15 | 351 | 360 | 349 | 359 | 1,455,000 |
| 2002/03/14 | 348 | 352 | 347 | 349 | 2,226,000 |
| 2002/03/13 | 352 | 353 | 343 | 343 | 1,887,000 |
| 2002/03/12 | 353 | 355 | 350 | 353 | 2,378,000 |
| 2002/03/11 | 349 | 355 | 345 | 350 | 2,581,000 |
| 2002/03/08 | 347 | 360 | 347 | 350 | 2,684,000 |
| 2002/03/07 | 358 | 359 | 347 | 351 | 1,594,000 |
| 2002/03/06 | 353 | 358 | 346 | 348 | 3,090,000 |
| 2002/03/05 | 369 | 372 | 362 | 363 | 2,247,000 |
| 2002/03/04 | 363 | 367 | 361 | 362 | 2,045,000 |
| 2002/03/01 | 360 | 362 | 349 | 354 | 1,306,000 |
| 2002/02/28 | 342 | 357 | 342 | 355 | 1,524,000 |
| 2002/02/27 | 331 | 343 | 331 | 343 | 943,000 |
| 2002/02/26 | 335 | 335 | 331 | 331 | 616,000 |
| 2002/02/25 | 336 | 338 | 332 | 332 | 637,000 |
| 2002/02/22 | 337 | 338 | 331 | 333 | 848,000 |
| 2002/02/21 | 332 | 334 | 328 | 334 | 1,093,000 |
| 2002/02/20 | 332 | 336 | 331 | 335 | 542,000 |
| 2002/02/19 | 341 | 341 | 334 | 336 | 756,000 |
| 2002/02/18 | 348 | 348 | 340 | 344 | 664,000 |
| 2002/02/15 | 342 | 350 | 342 | 348 | 832,000 |
| 2002/02/14 | 345 | 350 | 342 | 342 | 774,000 |
| 2002/02/13 | 342 | 347 | 342 | 345 | 607,000 |
| 2002/02/12 | 348 | 354 | 344 | 346 | 816,000 |
| 2002/02/08 | 340 | 357 | 338 | 350 | 1,992,000 |
| 2002/02/07 | 328 | 337 | 328 | 335 | 1,858,000 |
| 2002/02/06 | 328 | 331 | 325 | 327 | 721,000 |
| 2002/02/05 | 330 | 333 | 328 | 330 | 709,000 |
| 2002/02/04 | 340 | 342 | 333 | 335 | 291,000 |
| 2002/02/01 | 347 | 348 | 334 | 337 | 1,274,000 |
| 2002/01/31 | 345 | 348 | 338 | 346 | 1,055,000 |
| 2002/01/30 | 350 | 350 | 343 | 346 | 933,000 |
| 2002/01/29 | 356 | 361 | 355 | 358 | 1,045,000 |
| 2002/01/28 | 361 | 363 | 356 | 356 | 671,000 |
| 2002/01/25 | 360 | 360 | 356 | 358 | 635,000 |
| 2002/01/24 | 359 | 362 | 356 | 359 | 817,000 |
| 2002/01/23 | 361 | 362 | 358 | 358 | 871,000 |
| 2002/01/22 | 381 | 385 | 366 | 366 | 685,000 |
| 2002/01/21 | 367 | 384 | 367 | 380 | 681,000 |
| 2002/01/18 | 362 | 372 | 362 | 372 | 282,000 |
| 2002/01/17 | 358 | 365 | 355 | 362 | 474,000 |
| 2002/01/16 | 353 | 365 | 349 | 353 | 691,000 |
| 2002/01/15 | 350 | 354 | 340 | 345 | 739,000 |
| 2002/01/11 | 369 | 373 | 355 | 355 | 820,000 |
| 2002/01/10 | 379 | 381 | 372 | 374 | 658,000 |
| 2002/01/09 | 383 | 385 | 382 | 384 | 413,000 |
| 2002/01/08 | 394 | 396 | 387 | 387 | 322,000 |
| 2002/01/07 | 386 | 396 | 386 | 391 | 500,000 |
| 2002/01/04 | 387 | 393 | 381 | 386 | 229,000 |