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
2004/12/30 359 360 357 357 225,000
2004/12/29 362 363 356 359 1,763,000
2004/12/28 353 359 352 357 1,714,000
2004/12/27 346 355 344 355 2,287,000
2004/12/24 336 342 336 341 1,592,000
2004/12/22 337 339 336 337 1,035,000
2004/12/21 339 340 335 335 1,504,000
2004/12/20 340 340 337 338 1,201,000
2004/12/17 337 341 337 337 1,187,000
2004/12/16 340 340 338 338 574,000
2004/12/15 339 342 339 339 950,000
2004/12/14 341 342 334 341 2,083,000
2004/12/13 345 347 342 342 1,450,000
2004/12/10 338 347 335 340 3,714,000
2004/12/09 335 340 333 333 2,226,000
2004/12/08 330 338 329 335 1,562,000
2004/12/07 332 332 327 330 1,589,000
2004/12/06 328 332 328 329 1,925,000
2004/12/03 327 328 325 327 2,111,000
2004/12/02 326 328 325 328 1,482,000
2004/12/01 323 324 321 321 845,000
2004/11/30 323 324 320 323 1,941,000
2004/11/29 325 326 322 325 1,271,000
2004/11/26 325 326 324 325 723,000
2004/11/25 327 327 324 327 851,000
2004/11/24 327 328 326 326 524,000
2004/11/22 329 329 326 326 678,000
2004/11/19 331 331 329 330 829,000
2004/11/18 333 334 331 331 1,004,000
2004/11/17 332 333 331 331 849,000
2004/11/16 336 336 331 333 935,000
2004/11/15 332 337 332 337 1,475,000
2004/11/12 332 334 331 333 953,000
2004/11/11 341 341 333 333 832,000
2004/11/10 340 341 338 340 621,000
2004/11/09 338 341 338 340 804,000
2004/11/08 345 345 337 338 697,000
2004/11/05 343 345 339 344 1,173,000
2004/11/04 335 343 334 340 2,231,000
2004/11/02 329 332 328 332 2,094,000
2004/11/01 330 330 328 329 501,000
2004/10/29 329 330 328 330 733,000
2004/10/28 329 331 328 328 792,000
2004/10/27 333 333 327 328 974,000
2004/10/26 332 337 329 334 1,289,000
2004/10/25 339 340 332 332 1,986,000
2004/10/22 330 334 330 334 826,000
2004/10/21 333 335 330 331 854,000
2004/10/20 337 338 334 336 950,000
2004/10/19 337 340 337 338 962,000
2004/10/18 339 339 333 335 817,000
2004/10/15 335 337 333 336 1,138,000
2004/10/14 339 339 333 339 1,970,000
2004/10/13 345 347 341 342 898,000
2004/10/12 345 351 345 347 3,191,000
2004/10/08 345 345 342 343 1,697,000
2004/10/07 343 347 339 343 2,145,000
2004/10/06 335 339 333 339 1,075,000
2004/10/05 340 340 335 335 1,058,000
2004/10/04 339 340 336 339 1,843,000
2004/10/01 340 340 335 338 865,000
2004/09/30 337 341 333 341 876,000
2004/09/29 335 335 332 334 947,000
2004/09/28 335 335 330 332 451,000
2004/09/27 338 338 331 335 877,000
2004/09/24 329 335 328 335 935,000
2004/09/22 334 335 329 332 1,348,000
2004/09/21 338 339 332 333 1,537,000
2004/09/17 346 346 338 339 636,000
2004/09/16 344 346 342 344 449,000
2004/09/15 347 348 344 344 341,000
2004/09/14 349 350 347 348 541,000
2004/09/13 347 349 343 347 606,000
2004/09/10 350 353 348 350 839,000
2004/09/09 355 358 351 352 432,000
2004/09/08 360 362 354 354 973,000
2004/09/07 359 360 354 358 522,000
2004/09/06 354 362 351 358 1,030,000
2004/09/03 351 354 349 351 845,000
2004/09/02 355 355 348 350 1,164,000
2004/09/01 349 351 349 350 719,000
2004/08/31 347 349 346 348 562,000
2004/08/30 349 349 346 347 269,000
2004/08/27 349 350 347 348 1,203,000
2004/08/26 348 352 346 347 914,000
2004/08/25 343 346 343 346 446,000
2004/08/24 343 346 342 343 743,000
2004/08/23 343 348 343 344 440,000
2004/08/20 346 347 341 343 843,000
2004/08/19 343 347 341 344 728,000
2004/08/18 338 342 336 341 880,000
2004/08/17 339 339 335 337 610,000
2004/08/16 338 340 329 334 1,234,000
2004/08/13 341 341 336 337 792,000
2004/08/12 343 345 339 341 665,000
2004/08/11 340 344 338 343 1,203,000
2004/08/10 338 343 334 338 988,000
2004/08/09 330 338 328 336 1,502,000
2004/08/06 337 341 336 338 1,312,000
2004/08/05 338 341 334 339 1,605,000
2004/08/04 338 338 325 334 1,836,000
2004/08/03 343 344 337 339 846,000
2004/08/02 347 348 341 343 883,000
2004/07/30 343 348 340 342 1,349,000
2004/07/29 344 344 334 339 1,950,000
2004/07/28 347 348 343 344 4,731,000
2004/07/27 369 373 362 362 573,000
2004/07/26 373 373 367 368 429,000
2004/07/23 370 373 367 368 963,000
2004/07/22 373 373 369 370 826,000
2004/07/21 376 381 374 375 748,000
2004/07/20 383 383 372 377 1,226,000
2004/07/16 383 383 380 383 505,000
2004/07/15 386 387 382 385 261,000
2004/07/14 390 395 385 386 490,000
2004/07/13 392 396 387 393 1,029,000
2004/07/12 384 390 384 387 358,000
2004/07/09 376 382 373 381 719,000
2004/07/08 370 379 369 374 1,610,000
2004/07/07 387 387 382 383 802,000
2004/07/06 392 394 390 390 993,000
2004/07/05 394 400 390 390 2,086,000
2004/07/02 385 394 383 389 1,747,000
2004/07/01 383 385 381 383 500,000
2004/06/30 383 383 380 381 806,000
2004/06/29 383 384 382 383 2,252,000
2004/06/28 387 387 381 387 533,000
2004/06/25 382 384 377 383 458,000
2004/06/24 388 388 380 380 266,000
2004/06/23 387 389 383 385 574,000
2004/06/22 386 387 381 387 525,000
2004/06/21 383 392 383 386 603,000
2004/06/18 386 387 381 382 1,182,000
2004/06/17 383 385 380 384 660,000
2004/06/16 380 389 379 386 1,131,000
2004/06/15 380 380 374 378 874,000
2004/06/14 375 381 374 378 826,000
2004/06/11 373 378 373 378 1,121,000
2004/06/10 380 380 374 378 745,000
2004/06/09 367 379 364 376 1,567,000
2004/06/08 362 366 360 364 1,342,000
2004/06/07 359 363 359 362 1,279,000
2004/06/04 361 363 359 361 1,018,000
2004/06/03 364 365 359 363 1,138,000
2004/06/02 366 366 359 362 1,167,000
2004/06/01 368 369 364 366 1,409,000
2004/05/31 374 375 369 373 369,000
2004/05/28 370 376 370 375 1,059,000
2004/05/27 379 379 371 373 1,045,000
2004/05/26 375 388 375 384 1,283,000
2004/05/25 377 380 371 373 887,000
2004/05/24 385 391 379 382 820,000
2004/05/21 377 385 376 385 567,000
2004/05/20 388 388 377 382 1,309,000
2004/05/19 380 391 373 389 1,478,000
2004/05/18 359 372 359 371 1,143,000
2004/05/17 378 378 360 364 1,368,000
2004/05/14 376 381 371 377 1,210,000
2004/05/13 368 377 366 369 680,000
2004/05/12 362 374 359 374 1,277,000
2004/05/11 351 363 349 358 1,135,000
2004/05/10 380 380 355 356 1,073,000
2004/05/07 380 383 377 381 1,362,000
2004/05/06 390 390 373 377 1,216,000
2004/04/30 398 398 389 389 1,595,000
2004/04/28 395 405 395 403 1,442,000
2004/04/27 389 392 381 390 1,163,000
2004/04/26 391 394 388 389 1,609,000
2004/04/23 392 395 386 387 1,095,000
2004/04/22 402 405 391 396 1,983,000
2004/04/21 402 408 400 401 1,937,000
2004/04/20 409 418 405 417 652,000
2004/04/19 421 421 402 407 611,000
2004/04/16 419 420 415 417 474,000
2004/04/15 433 433 416 419 792,000
2004/04/14 428 433 426 432 987,000
2004/04/13 433 436 428 428 911,000
2004/04/12 427 435 427 430 371,000
2004/04/09 434 435 420 430 1,241,000
2004/04/08 427 440 417 440 1,714,000
2004/04/07 413 429 408 422 2,496,000
2004/04/06 416 422 404 413 2,311,000
2004/04/05 434 434 424 426 1,145,000
2004/04/02 430 435 428 431 886,000
2004/04/01 437 437 426 427 860,000
2004/03/31 429 433 423 429 1,888,000
2004/03/30 435 437 431 435 1,030,000
2004/03/29 437 439 431 437 1,020,000
2004/03/26 455 460 443 447 1,442,000
2004/03/25 460 468 456 468 1,333,000
2004/03/24 442 456 441 451 882,000
2004/03/23 437 442 435 437 1,204,000
2004/03/22 436 444 435 442 649,000
2004/03/19 436 442 436 441 1,103,000
2004/03/18 460 462 438 447 2,071,000
2004/03/17 445 464 443 463 2,782,000
2004/03/16 437 439 427 437 1,389,000
2004/03/15 425 444 425 442 2,643,000
2004/03/12 422 429 421 427 2,205,000
2004/03/11 417 432 417 432 1,700,000
2004/03/10 415 418 411 415 787,000
2004/03/09 415 415 407 413 879,000
2004/03/08 405 419 402 419 832,000
2004/03/05 408 408 399 404 633,000
2004/03/04 399 409 399 407 461,000
2004/03/03 410 412 400 404 1,294,000
2004/03/02 409 411 402 408 1,865,000
2004/03/01 390 404 387 404 2,237,000
2004/02/27 370 386 370 386 897,000
2004/02/26 370 371 364 370 1,272,000
2004/02/25 380 389 365 368 1,673,000
2004/02/24 387 387 379 382 816,000
2004/02/23 381 390 381 390 640,000
2004/02/20 379 382 378 380 594,000
2004/02/19 388 388 380 383 645,000
2004/02/18 393 393 381 382 593,000
2004/02/17 393 393 386 390 933,000
2004/02/16 380 393 379 393 3,099,000
2004/02/13 360 369 359 368 688,000
2004/02/12 358 361 355 357 745,000
2004/02/10 360 364 354 354 713,000
2004/02/09 363 368 358 360 923,000
2004/02/06 360 365 360 365 422,000
2004/02/05 357 365 357 359 647,000
2004/02/04 368 370 355 361 1,384,000
2004/02/03 367 377 365 373 2,176,000
2004/02/02 362 369 361 366 985,000
2004/01/30 363 369 363 369 1,360,000
2004/01/29 365 367 360 363 1,331,000
2004/01/28 380 380 364 366 2,498,000
2004/01/27 388 390 380 381 1,650,000
2004/01/26 404 404 384 398 2,316,000
2004/01/23 393 411 385 409 4,168,000
2004/01/22 378 390 378 390 1,631,000
2004/01/21 378 381 376 377 951,000
2004/01/20 370 386 370 379 2,494,000
2004/01/19 368 370 366 369 974,000
2004/01/16 365 371 363 365 1,130,000
2004/01/15 361 372 361 368 2,852,000
2004/01/14 356 366 355 364 1,490,000
2004/01/13 359 359 353 356 781,000
2004/01/09 359 359 353 355 719,000
2004/01/08 356 359 353 355 1,142,000
2004/01/07 358 359 352 358 1,076,000
2004/01/06 358 362 347 353 1,080,000
2004/01/05 354 359 354 357 371,000

このページの先頭へ