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 |
|---|---|---|---|---|---|
| 2003/12/30 | 355 | 357 | 352 | 355 | 624,000 |
| 2003/12/29 | 346 | 355 | 346 | 355 | 892,000 |
| 2003/12/26 | 346 | 346 | 341 | 346 | 564,000 |
| 2003/12/25 | 338 | 346 | 336 | 345 | 683,000 |
| 2003/12/24 | 341 | 342 | 338 | 339 | 726,000 |
| 2003/12/22 | 336 | 342 | 336 | 341 | 904,000 |
| 2003/12/19 | 342 | 343 | 337 | 338 | 828,000 |
| 2003/12/18 | 340 | 345 | 339 | 340 | 477,000 |
| 2003/12/17 | 345 | 346 | 336 | 340 | 951,000 |
| 2003/12/16 | 347 | 348 | 343 | 343 | 663,000 |
| 2003/12/15 | 351 | 356 | 346 | 348 | 739,000 |
| 2003/12/12 | 352 | 352 | 342 | 348 | 1,375,000 |
| 2003/12/11 | 352 | 357 | 347 | 348 | 861,000 |
| 2003/12/10 | 354 | 355 | 344 | 347 | 1,411,000 |
| 2003/12/09 | 357 | 357 | 351 | 355 | 860,000 |
| 2003/12/08 | 352 | 356 | 344 | 354 | 2,084,000 |
| 2003/12/05 | 358 | 359 | 350 | 355 | 1,461,000 |
| 2003/12/04 | 359 | 361 | 355 | 360 | 1,466,000 |
| 2003/12/03 | 365 | 366 | 356 | 364 | 1,945,000 |
| 2003/12/02 | 377 | 383 | 369 | 370 | 1,128,000 |
| 2003/12/01 | 357 | 377 | 352 | 377 | 1,305,000 |
| 2003/11/28 | 366 | 371 | 361 | 362 | 1,303,000 |
| 2003/11/27 | 381 | 381 | 372 | 376 | 1,449,000 |
| 2003/11/26 | 374 | 389 | 374 | 387 | 1,112,000 |
| 2003/11/25 | 387 | 390 | 380 | 382 | 1,742,000 |
| 2003/11/21 | 368 | 375 | 361 | 374 | 2,600,000 |
| 2003/11/20 | 386 | 394 | 367 | 368 | 2,549,000 |
| 2003/11/19 | 395 | 400 | 385 | 385 | 2,265,000 |
| 2003/11/18 | 413 | 419 | 402 | 407 | 1,221,000 |
| 2003/11/17 | 418 | 423 | 415 | 418 | 898,000 |
| 2003/11/14 | 418 | 429 | 418 | 428 | 613,000 |
| 2003/11/13 | 418 | 420 | 416 | 417 | 404,000 |
| 2003/11/12 | 420 | 428 | 407 | 413 | 831,000 |
| 2003/11/11 | 433 | 437 | 418 | 430 | 682,000 |
| 2003/11/10 | 438 | 445 | 433 | 441 | 375,000 |
| 2003/11/07 | 445 | 451 | 438 | 449 | 455,000 |
| 2003/11/06 | 454 | 454 | 434 | 440 | 995,000 |
| 2003/11/05 | 464 | 467 | 449 | 456 | 858,000 |
| 2003/11/04 | 465 | 479 | 465 | 472 | 1,082,000 |
| 2003/10/31 | 452 | 459 | 448 | 459 | 884,000 |
| 2003/10/30 | 436 | 465 | 436 | 456 | 1,698,000 |
| 2003/10/29 | 436 | 445 | 436 | 445 | 560,000 |
| 2003/10/28 | 435 | 443 | 434 | 434 | 1,302,000 |
| 2003/10/27 | 419 | 431 | 416 | 430 | 990,000 |
| 2003/10/24 | 415 | 418 | 413 | 414 | 626,000 |
| 2003/10/23 | 420 | 422 | 408 | 411 | 1,124,000 |
| 2003/10/22 | 425 | 425 | 420 | 423 | 522,000 |
| 2003/10/21 | 424 | 428 | 420 | 425 | 518,000 |
| 2003/10/20 | 420 | 425 | 420 | 424 | 920,000 |
| 2003/10/17 | 424 | 427 | 421 | 425 | 390,000 |
| 2003/10/16 | 430 | 435 | 415 | 421 | 1,694,000 |
| 2003/10/15 | 443 | 443 | 435 | 435 | 416,000 |
| 2003/10/14 | 444 | 453 | 441 | 443 | 827,000 |
| 2003/10/10 | 438 | 443 | 434 | 435 | 610,000 |
| 2003/10/09 | 437 | 439 | 432 | 438 | 254,000 |
| 2003/10/08 | 438 | 443 | 434 | 436 | 393,000 |
| 2003/10/07 | 445 | 445 | 431 | 435 | 688,000 |
| 2003/10/06 | 436 | 448 | 436 | 436 | 962,000 |
| 2003/10/03 | 449 | 449 | 437 | 440 | 514,000 |
| 2003/10/02 | 429 | 447 | 426 | 439 | 1,776,000 |
| 2003/10/01 | 424 | 434 | 424 | 429 | 454,000 |
| 2003/09/30 | 434 | 435 | 427 | 427 | 1,164,000 |
| 2003/09/29 | 434 | 435 | 427 | 427 | 647,000 |
| 2003/09/26 | 442 | 442 | 428 | 434 | 1,350,000 |
| 2003/09/25 | 444 | 447 | 439 | 441 | 1,181,000 |
| 2003/09/24 | 444 | 457 | 444 | 451 | 1,687,000 |
| 2003/09/22 | 437 | 445 | 434 | 442 | 982,000 |
| 2003/09/19 | 422 | 441 | 422 | 429 | 2,059,000 |
| 2003/09/18 | 420 | 425 | 415 | 419 | 1,665,000 |
| 2003/09/17 | 415 | 425 | 411 | 420 | 1,922,000 |
| 2003/09/16 | 400 | 412 | 398 | 408 | 1,515,000 |
| 2003/09/12 | 395 | 400 | 388 | 398 | 1,396,000 |
| 2003/09/11 | 390 | 390 | 386 | 387 | 359,000 |
| 2003/09/10 | 392 | 393 | 390 | 392 | 288,000 |
| 2003/09/09 | 391 | 393 | 390 | 391 | 646,000 |
| 2003/09/08 | 387 | 393 | 385 | 390 | 705,000 |
| 2003/09/05 | 390 | 390 | 382 | 382 | 449,000 |
| 2003/09/04 | 391 | 393 | 385 | 385 | 887,000 |
| 2003/09/03 | 384 | 389 | 381 | 386 | 1,545,000 |
| 2003/09/02 | 377 | 383 | 376 | 378 | 1,683,000 |
| 2003/09/01 | 372 | 377 | 370 | 375 | 531,000 |
| 2003/08/29 | 372 | 373 | 366 | 368 | 831,000 |
| 2003/08/28 | 375 | 377 | 370 | 372 | 352,000 |
| 2003/08/27 | 380 | 382 | 373 | 377 | 943,000 |
| 2003/08/26 | 380 | 380 | 371 | 375 | 887,000 |
| 2003/08/25 | 382 | 385 | 375 | 375 | 455,000 |
| 2003/08/22 | 385 | 388 | 381 | 386 | 477,000 |
| 2003/08/21 | 384 | 392 | 381 | 392 | 722,000 |
| 2003/08/20 | 379 | 390 | 379 | 389 | 805,000 |
| 2003/08/19 | 387 | 387 | 378 | 378 | 607,000 |
| 2003/08/18 | 385 | 389 | 382 | 387 | 332,000 |
| 2003/08/15 | 384 | 388 | 383 | 384 | 631,000 |
| 2003/08/14 | 379 | 384 | 374 | 383 | 486,000 |
| 2003/08/13 | 374 | 383 | 374 | 381 | 611,000 |
| 2003/08/12 | 375 | 381 | 370 | 377 | 647,000 |
| 2003/08/11 | 365 | 372 | 364 | 369 | 345,000 |
| 2003/08/08 | 365 | 370 | 362 | 364 | 938,000 |
| 2003/08/07 | 368 | 375 | 366 | 372 | 1,068,000 |
| 2003/08/06 | 374 | 382 | 363 | 365 | 1,238,000 |
| 2003/08/05 | 378 | 382 | 374 | 374 | 793,000 |
| 2003/08/04 | 393 | 393 | 375 | 377 | 1,199,000 |
| 2003/08/01 | 382 | 391 | 376 | 390 | 1,130,000 |
| 2003/07/31 | 380 | 384 | 372 | 372 | 688,000 |
| 2003/07/30 | 378 | 384 | 373 | 375 | 1,159,000 |
| 2003/07/29 | 366 | 378 | 365 | 378 | 1,319,000 |
| 2003/07/28 | 360 | 365 | 357 | 362 | 918,000 |
| 2003/07/25 | 359 | 366 | 353 | 355 | 1,033,000 |
| 2003/07/24 | 363 | 368 | 362 | 363 | 1,166,000 |
| 2003/07/23 | 356 | 363 | 350 | 362 | 685,000 |
| 2003/07/22 | 360 | 362 | 353 | 354 | 703,000 |
| 2003/07/18 | 350 | 360 | 349 | 356 | 1,665,000 |
| 2003/07/17 | 354 | 358 | 350 | 354 | 1,531,000 |
| 2003/07/16 | 365 | 366 | 354 | 355 | 1,928,000 |
| 2003/07/15 | 379 | 379 | 366 | 368 | 2,410,000 |
| 2003/07/14 | 380 | 384 | 379 | 380 | 734,000 |
| 2003/07/11 | 383 | 389 | 382 | 383 | 519,000 |
| 2003/07/10 | 391 | 395 | 386 | 393 | 1,271,000 |
| 2003/07/09 | 393 | 400 | 390 | 393 | 885,000 |
| 2003/07/08 | 399 | 399 | 391 | 393 | 789,000 |
| 2003/07/07 | 397 | 397 | 392 | 394 | 577,000 |
| 2003/07/04 | 399 | 403 | 396 | 403 | 1,088,000 |
| 2003/07/03 | 400 | 400 | 392 | 398 | 912,000 |
| 2003/07/02 | 396 | 400 | 389 | 400 | 1,240,000 |
| 2003/07/01 | 403 | 403 | 396 | 396 | 797,000 |
| 2003/06/30 | 396 | 409 | 396 | 408 | 686,000 |
| 2003/06/27 | 400 | 404 | 396 | 400 | 545,000 |
| 2003/06/26 | 405 | 406 | 402 | 405 | 817,000 |
| 2003/06/25 | 397 | 405 | 397 | 404 | 484,000 |
| 2003/06/24 | 396 | 396 | 391 | 392 | 323,000 |
| 2003/06/23 | 394 | 400 | 391 | 397 | 585,000 |
| 2003/06/20 | 389 | 394 | 387 | 392 | 565,000 |
| 2003/06/19 | 390 | 390 | 385 | 388 | 354,000 |
| 2003/06/18 | 383 | 389 | 383 | 389 | 473,000 |
| 2003/06/17 | 383 | 389 | 383 | 384 | 706,000 |
| 2003/06/16 | 385 | 385 | 376 | 381 | 231,000 |
| 2003/06/13 | 387 | 388 | 380 | 385 | 932,000 |
| 2003/06/12 | 381 | 389 | 379 | 386 | 882,000 |
| 2003/06/11 | 382 | 385 | 378 | 378 | 680,000 |
| 2003/06/10 | 367 | 381 | 367 | 381 | 975,000 |
| 2003/06/09 | 374 | 375 | 369 | 371 | 275,000 |
| 2003/06/06 | 371 | 378 | 370 | 377 | 1,200,000 |
| 2003/06/05 | 369 | 373 | 365 | 371 | 708,000 |
| 2003/06/04 | 373 | 373 | 366 | 368 | 369,000 |
| 2003/06/03 | 369 | 373 | 368 | 373 | 766,000 |
| 2003/06/02 | 370 | 373 | 368 | 368 | 504,000 |
| 2003/05/30 | 374 | 375 | 369 | 369 | 816,000 |
| 2003/05/29 | 369 | 378 | 362 | 369 | 1,921,000 |
| 2003/05/28 | 365 | 368 | 357 | 366 | 1,038,000 |
| 2003/05/27 | 360 | 364 | 357 | 362 | 803,000 |
| 2003/05/26 | 359 | 361 | 356 | 357 | 427,000 |
| 2003/05/23 | 347 | 359 | 347 | 356 | 814,000 |
| 2003/05/22 | 350 | 350 | 340 | 344 | 1,095,000 |
| 2003/05/21 | 348 | 355 | 348 | 351 | 607,000 |
| 2003/05/20 | 346 | 349 | 346 | 346 | 720,000 |
| 2003/05/19 | 350 | 350 | 346 | 346 | 499,000 |
| 2003/05/16 | 352 | 357 | 349 | 351 | 512,000 |
| 2003/05/15 | 355 | 356 | 348 | 349 | 514,000 |
| 2003/05/14 | 356 | 361 | 354 | 355 | 564,000 |
| 2003/05/13 | 360 | 363 | 356 | 356 | 929,000 |
| 2003/05/12 | 360 | 360 | 353 | 356 | 915,000 |
| 2003/05/09 | 356 | 361 | 356 | 361 | 674,000 |
| 2003/05/08 | 357 | 359 | 355 | 355 | 620,000 |
| 2003/05/07 | 360 | 361 | 354 | 358 | 781,000 |
| 2003/05/06 | 352 | 362 | 352 | 362 | 1,291,000 |
| 2003/05/02 | 344 | 352 | 343 | 351 | 914,000 |
| 2003/05/01 | 336 | 344 | 334 | 344 | 456,000 |
| 2003/04/30 | 333 | 337 | 330 | 336 | 695,000 |
| 2003/04/28 | 333 | 333 | 326 | 328 | 472,000 |
| 2003/04/25 | 334 | 336 | 330 | 332 | 571,000 |
| 2003/04/24 | 335 | 336 | 330 | 332 | 686,000 |
| 2003/04/23 | 330 | 332 | 328 | 331 | 458,000 |
| 2003/04/22 | 332 | 334 | 329 | 330 | 523,000 |
| 2003/04/21 | 332 | 338 | 329 | 337 | 338,000 |
| 2003/04/18 | 334 | 334 | 330 | 330 | 363,000 |
| 2003/04/17 | 337 | 337 | 332 | 333 | 285,000 |
| 2003/04/16 | 340 | 342 | 335 | 338 | 539,000 |
| 2003/04/15 | 331 | 343 | 327 | 334 | 1,195,000 |
| 2003/04/14 | 331 | 334 | 326 | 330 | 1,000,000 |
| 2003/04/11 | 340 | 340 | 335 | 335 | 536,000 |
| 2003/04/10 | 345 | 346 | 334 | 343 | 583,000 |
| 2003/04/09 | 341 | 346 | 341 | 344 | 628,000 |
| 2003/04/08 | 342 | 348 | 342 | 348 | 347,000 |
| 2003/04/07 | 343 | 347 | 338 | 347 | 651,000 |
| 2003/04/04 | 340 | 345 | 336 | 340 | 746,000 |
| 2003/04/03 | 342 | 342 | 335 | 340 | 561,000 |
| 2003/04/02 | 335 | 337 | 332 | 336 | 276,000 |
| 2003/04/01 | 331 | 335 | 330 | 335 | 382,000 |
| 2003/03/31 | 339 | 339 | 329 | 330 | 486,000 |
| 2003/03/28 | 341 | 343 | 331 | 339 | 899,000 |
| 2003/03/27 | 343 | 352 | 342 | 349 | 714,000 |
| 2003/03/26 | 339 | 348 | 338 | 348 | 697,000 |
| 2003/03/25 | 348 | 353 | 342 | 353 | 856,000 |
| 2003/03/24 | 339 | 356 | 339 | 353 | 1,002,000 |
| 2003/03/20 | 334 | 340 | 332 | 334 | 860,000 |
| 2003/03/19 | 330 | 333 | 329 | 331 | 583,000 |
| 2003/03/18 | 336 | 336 | 327 | 328 | 870,000 |
| 2003/03/17 | 322 | 328 | 316 | 326 | 845,000 |
| 2003/03/14 | 329 | 332 | 322 | 322 | 1,175,000 |
| 2003/03/13 | 329 | 331 | 326 | 328 | 299,000 |
| 2003/03/12 | 321 | 327 | 321 | 325 | 445,000 |
| 2003/03/11 | 316 | 323 | 315 | 320 | 1,798,000 |
| 2003/03/10 | 336 | 336 | 327 | 327 | 548,000 |
| 2003/03/07 | 340 | 342 | 335 | 336 | 462,000 |
| 2003/03/06 | 343 | 346 | 342 | 342 | 637,000 |
| 2003/03/05 | 344 | 347 | 342 | 345 | 525,000 |
| 2003/03/04 | 342 | 347 | 342 | 347 | 744,000 |
| 2003/03/03 | 341 | 343 | 339 | 341 | 499,000 |
| 2003/02/28 | 340 | 344 | 339 | 343 | 604,000 |
| 2003/02/27 | 334 | 341 | 334 | 338 | 813,000 |
| 2003/02/26 | 334 | 337 | 331 | 333 | 696,000 |
| 2003/02/25 | 337 | 340 | 330 | 331 | 897,000 |
| 2003/02/24 | 335 | 342 | 334 | 337 | 692,000 |
| 2003/02/21 | 348 | 349 | 335 | 340 | 793,000 |
| 2003/02/20 | 350 | 353 | 349 | 350 | 1,382,000 |
| 2003/02/19 | 352 | 356 | 349 | 355 | 482,000 |
| 2003/02/18 | 353 | 356 | 350 | 352 | 845,000 |
| 2003/02/17 | 355 | 357 | 354 | 357 | 691,000 |
| 2003/02/14 | 351 | 359 | 351 | 357 | 711,000 |
| 2003/02/13 | 350 | 354 | 349 | 354 | 1,269,000 |
| 2003/02/12 | 346 | 348 | 345 | 348 | 566,000 |
| 2003/02/10 | 343 | 345 | 341 | 344 | 330,000 |
| 2003/02/07 | 344 | 344 | 336 | 343 | 527,000 |
| 2003/02/06 | 345 | 347 | 343 | 344 | 938,000 |
| 2003/02/05 | 335 | 345 | 333 | 340 | 806,000 |
| 2003/02/04 | 334 | 336 | 328 | 336 | 558,000 |
| 2003/02/03 | 323 | 333 | 322 | 333 | 581,000 |
| 2003/01/31 | 328 | 329 | 324 | 324 | 516,000 |
| 2003/01/30 | 322 | 331 | 322 | 329 | 423,000 |
| 2003/01/29 | 338 | 338 | 327 | 327 | 431,000 |
| 2003/01/28 | 335 | 338 | 333 | 334 | 653,000 |
| 2003/01/27 | 345 | 345 | 334 | 340 | 825,000 |
| 2003/01/24 | 342 | 347 | 340 | 345 | 1,128,000 |
| 2003/01/23 | 340 | 342 | 333 | 338 | 666,000 |
| 2003/01/22 | 345 | 351 | 338 | 338 | 1,442,000 |
| 2003/01/21 | 336 | 342 | 336 | 338 | 705,000 |
| 2003/01/20 | 339 | 345 | 333 | 341 | 1,297,000 |
| 2003/01/17 | 332 | 340 | 329 | 337 | 3,463,000 |
| 2003/01/16 | 326 | 331 | 324 | 328 | 3,523,000 |
| 2003/01/15 | 327 | 329 | 325 | 328 | 765,000 |
| 2003/01/14 | 328 | 328 | 323 | 324 | 388,000 |
| 2003/01/10 | 326 | 330 | 321 | 328 | 503,000 |
| 2003/01/09 | 328 | 328 | 322 | 328 | 328,000 |
| 2003/01/08 | 332 | 338 | 326 | 331 | 763,000 |
| 2003/01/07 | 343 | 343 | 331 | 332 | 585,000 |
| 2003/01/06 | 349 | 350 | 336 | 341 | 390,000 |