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 |
|---|---|---|---|---|---|
| 2005/12/30 | 484 | 486 | 479 | 484 | 890,000 |
| 2005/12/29 | 487 | 494 | 480 | 484 | 1,608,000 |
| 2005/12/28 | 485 | 491 | 481 | 486 | 1,876,000 |
| 2005/12/27 | 501 | 505 | 482 | 484 | 2,061,000 |
| 2005/12/26 | 513 | 513 | 502 | 506 | 945,000 |
| 2005/12/22 | 514 | 514 | 495 | 505 | 2,519,000 |
| 2005/12/21 | 480 | 517 | 478 | 513 | 7,831,000 |
| 2005/12/20 | 465 | 476 | 464 | 471 | 1,900,000 |
| 2005/12/19 | 470 | 471 | 462 | 467 | 1,031,000 |
| 2005/12/16 | 475 | 480 | 468 | 470 | 1,536,000 |
| 2005/12/15 | 484 | 489 | 476 | 476 | 1,304,000 |
| 2005/12/14 | 490 | 490 | 480 | 483 | 1,135,000 |
| 2005/12/13 | 487 | 491 | 485 | 486 | 1,920,000 |
| 2005/12/12 | 485 | 490 | 481 | 488 | 2,297,000 |
| 2005/12/09 | 475 | 485 | 474 | 484 | 2,349,000 |
| 2005/12/08 | 486 | 487 | 469 | 475 | 4,107,000 |
| 2005/12/07 | 505 | 510 | 490 | 491 | 4,822,000 |
| 2005/12/06 | 519 | 521 | 510 | 513 | 2,113,000 |
| 2005/12/05 | 521 | 527 | 520 | 521 | 2,533,000 |
| 2005/12/02 | 523 | 523 | 512 | 519 | 2,146,000 |
| 2005/12/01 | 502 | 510 | 498 | 509 | 2,291,000 |
| 2005/11/30 | 507 | 508 | 497 | 502 | 2,664,000 |
| 2005/11/29 | 495 | 503 | 487 | 502 | 3,124,000 |
| 2005/11/28 | 491 | 499 | 488 | 495 | 3,053,000 |
| 2005/11/25 | 499 | 501 | 483 | 484 | 3,975,000 |
| 2005/11/24 | 516 | 516 | 495 | 499 | 3,521,000 |
| 2005/11/22 | 515 | 521 | 511 | 516 | 1,440,000 |
| 2005/11/21 | 508 | 516 | 508 | 516 | 4,343,000 |
| 2005/11/18 | 529 | 534 | 512 | 517 | 7,285,000 |
| 2005/11/17 | 534 | 546 | 522 | 543 | 3,118,000 |
| 2005/11/16 | 539 | 539 | 524 | 532 | 2,876,000 |
| 2005/11/15 | 544 | 552 | 539 | 541 | 1,295,000 |
| 2005/11/14 | 557 | 557 | 541 | 544 | 1,042,000 |
| 2005/11/11 | 538 | 552 | 538 | 547 | 1,988,000 |
| 2005/11/10 | 540 | 548 | 533 | 540 | 2,022,000 |
| 2005/11/09 | 561 | 563 | 545 | 545 | 3,777,000 |
| 2005/11/08 | 577 | 577 | 568 | 571 | 1,676,000 |
| 2005/11/07 | 583 | 583 | 572 | 579 | 1,145,000 |
| 2005/11/04 | 580 | 582 | 575 | 580 | 2,830,000 |
| 2005/11/02 | 575 | 580 | 563 | 567 | 3,910,000 |
| 2005/11/01 | 552 | 566 | 552 | 566 | 2,979,000 |
| 2005/10/31 | 537 | 543 | 534 | 536 | 1,176,000 |
| 2005/10/28 | 540 | 543 | 532 | 537 | 2,372,000 |
| 2005/10/27 | 521 | 545 | 521 | 542 | 2,245,000 |
| 2005/10/26 | 519 | 527 | 515 | 521 | 3,156,000 |
| 2005/10/25 | 495 | 509 | 495 | 507 | 2,220,000 |
| 2005/10/24 | 497 | 502 | 496 | 500 | 1,547,000 |
| 2005/10/21 | 489 | 498 | 489 | 496 | 759,000 |
| 2005/10/20 | 494 | 500 | 493 | 498 | 1,049,000 |
| 2005/10/19 | 497 | 497 | 486 | 486 | 1,342,000 |
| 2005/10/18 | 497 | 501 | 492 | 492 | 1,120,000 |
| 2005/10/17 | 495 | 503 | 495 | 503 | 1,278,000 |
| 2005/10/14 | 495 | 502 | 494 | 500 | 2,659,000 |
| 2005/10/13 | 480 | 494 | 480 | 493 | 2,127,000 |
| 2005/10/12 | 477 | 486 | 477 | 479 | 2,106,000 |
| 2005/10/11 | 474 | 480 | 470 | 478 | 1,697,000 |
| 2005/10/07 | 466 | 477 | 464 | 470 | 1,753,000 |
| 2005/10/06 | 478 | 482 | 472 | 475 | 2,319,000 |
| 2005/10/05 | 478 | 492 | 478 | 488 | 2,355,000 |
| 2005/10/04 | 476 | 480 | 473 | 477 | 1,701,000 |
| 2005/10/03 | 478 | 483 | 467 | 476 | 1,454,000 |
| 2005/09/30 | 484 | 486 | 473 | 475 | 1,488,000 |
| 2005/09/29 | 484 | 487 | 476 | 479 | 1,353,000 |
| 2005/09/28 | 473 | 485 | 473 | 479 | 1,587,000 |
| 2005/09/27 | 475 | 479 | 468 | 477 | 1,332,000 |
| 2005/09/26 | 463 | 474 | 463 | 474 | 1,732,000 |
| 2005/09/22 | 464 | 470 | 462 | 467 | 1,206,000 |
| 2005/09/21 | 476 | 476 | 465 | 469 | 1,846,000 |
| 2005/09/20 | 472 | 478 | 470 | 476 | 2,218,000 |
| 2005/09/16 | 463 | 474 | 459 | 462 | 4,559,000 |
| 2005/09/15 | 448 | 457 | 445 | 451 | 2,457,000 |
| 2005/09/14 | 444 | 446 | 442 | 445 | 1,538,000 |
| 2005/09/13 | 438 | 443 | 433 | 443 | 2,276,000 |
| 2005/09/12 | 429 | 435 | 428 | 434 | 2,039,000 |
| 2005/09/09 | 426 | 426 | 420 | 424 | 1,119,000 |
| 2005/09/08 | 422 | 423 | 418 | 422 | 714,000 |
| 2005/09/07 | 430 | 430 | 421 | 422 | 786,000 |
| 2005/09/06 | 428 | 432 | 423 | 426 | 1,485,000 |
| 2005/09/05 | 418 | 423 | 418 | 420 | 708,000 |
| 2005/09/02 | 422 | 422 | 415 | 417 | 981,000 |
| 2005/09/01 | 422 | 423 | 413 | 413 | 1,936,000 |
| 2005/08/31 | 425 | 428 | 422 | 423 | 1,114,000 |
| 2005/08/30 | 428 | 431 | 427 | 429 | 490,000 |
| 2005/08/29 | 426 | 429 | 425 | 427 | 427,000 |
| 2005/08/26 | 430 | 430 | 425 | 430 | 658,000 |
| 2005/08/25 | 427 | 430 | 425 | 428 | 1,039,000 |
| 2005/08/24 | 432 | 435 | 427 | 428 | 964,000 |
| 2005/08/23 | 430 | 437 | 429 | 434 | 1,554,000 |
| 2005/08/22 | 425 | 431 | 424 | 429 | 816,000 |
| 2005/08/19 | 432 | 432 | 427 | 430 | 989,000 |
| 2005/08/18 | 431 | 432 | 428 | 429 | 797,000 |
| 2005/08/17 | 429 | 430 | 427 | 427 | 650,000 |
| 2005/08/16 | 428 | 432 | 427 | 430 | 754,000 |
| 2005/08/15 | 428 | 431 | 426 | 429 | 995,000 |
| 2005/08/12 | 426 | 431 | 422 | 429 | 1,438,000 |
| 2005/08/11 | 420 | 431 | 417 | 428 | 3,167,000 |
| 2005/08/10 | 412 | 416 | 410 | 415 | 954,000 |
| 2005/08/09 | 404 | 410 | 404 | 409 | 559,000 |
| 2005/08/08 | 402 | 404 | 395 | 404 | 1,431,000 |
| 2005/08/05 | 409 | 411 | 406 | 407 | 1,263,000 |
| 2005/08/04 | 414 | 414 | 409 | 412 | 1,990,000 |
| 2005/08/03 | 407 | 412 | 406 | 411 | 1,847,000 |
| 2005/08/02 | 406 | 406 | 404 | 405 | 814,000 |
| 2005/08/01 | 405 | 406 | 403 | 404 | 616,000 |
| 2005/07/29 | 408 | 408 | 403 | 404 | 720,000 |
| 2005/07/28 | 409 | 409 | 405 | 407 | 860,000 |
| 2005/07/27 | 402 | 408 | 402 | 406 | 1,077,000 |
| 2005/07/26 | 403 | 404 | 402 | 402 | 749,000 |
| 2005/07/25 | 400 | 402 | 400 | 402 | 617,000 |
| 2005/07/22 | 399 | 401 | 399 | 400 | 606,000 |
| 2005/07/21 | 403 | 404 | 402 | 403 | 694,000 |
| 2005/07/20 | 398 | 403 | 398 | 401 | 668,000 |
| 2005/07/19 | 400 | 401 | 396 | 396 | 1,439,000 |
| 2005/07/15 | 403 | 403 | 394 | 396 | 1,265,000 |
| 2005/07/14 | 401 | 405 | 401 | 403 | 1,213,000 |
| 2005/07/13 | 398 | 399 | 397 | 398 | 773,000 |
| 2005/07/12 | 396 | 399 | 396 | 396 | 989,000 |
| 2005/07/11 | 397 | 398 | 394 | 394 | 898,000 |
| 2005/07/08 | 397 | 399 | 395 | 397 | 520,000 |
| 2005/07/07 | 396 | 398 | 395 | 396 | 395,000 |
| 2005/07/06 | 403 | 404 | 396 | 397 | 941,000 |
| 2005/07/05 | 403 | 405 | 402 | 402 | 624,000 |
| 2005/07/04 | 404 | 404 | 401 | 403 | 642,000 |
| 2005/07/01 | 395 | 402 | 395 | 401 | 948,000 |
| 2005/06/30 | 398 | 401 | 395 | 400 | 1,272,000 |
| 2005/06/29 | 394 | 398 | 393 | 397 | 914,000 |
| 2005/06/28 | 395 | 395 | 392 | 393 | 1,044,000 |
| 2005/06/27 | 393 | 396 | 392 | 395 | 701,000 |
| 2005/06/24 | 390 | 395 | 390 | 393 | 1,123,000 |
| 2005/06/23 | 391 | 394 | 390 | 393 | 1,479,000 |
| 2005/06/22 | 381 | 391 | 380 | 388 | 2,732,000 |
| 2005/06/21 | 380 | 382 | 374 | 377 | 1,458,000 |
| 2005/06/20 | 379 | 382 | 374 | 376 | 1,692,000 |
| 2005/06/17 | 371 | 376 | 370 | 376 | 700,000 |
| 2005/06/16 | 369 | 373 | 369 | 371 | 944,000 |
| 2005/06/15 | 369 | 373 | 367 | 369 | 1,335,000 |
| 2005/06/14 | 372 | 373 | 370 | 373 | 376,000 |
| 2005/06/13 | 375 | 376 | 372 | 373 | 509,000 |
| 2005/06/10 | 376 | 376 | 372 | 374 | 1,055,000 |
| 2005/06/09 | 369 | 375 | 368 | 375 | 1,866,000 |
| 2005/06/08 | 368 | 369 | 367 | 368 | 840,000 |
| 2005/06/07 | 374 | 374 | 364 | 367 | 1,156,000 |
| 2005/06/06 | 373 | 374 | 368 | 372 | 902,000 |
| 2005/06/03 | 371 | 373 | 367 | 373 | 1,017,000 |
| 2005/06/02 | 368 | 371 | 367 | 370 | 1,174,000 |
| 2005/06/01 | 367 | 371 | 366 | 368 | 935,000 |
| 2005/05/31 | 366 | 368 | 365 | 367 | 728,000 |
| 2005/05/30 | 364 | 366 | 362 | 364 | 1,633,000 |
| 2005/05/27 | 371 | 371 | 360 | 360 | 1,514,000 |
| 2005/05/26 | 372 | 373 | 366 | 368 | 797,000 |
| 2005/05/25 | 377 | 380 | 370 | 371 | 980,000 |
| 2005/05/24 | 386 | 386 | 378 | 378 | 1,025,000 |
| 2005/05/23 | 386 | 387 | 383 | 387 | 922,000 |
| 2005/05/20 | 381 | 385 | 380 | 382 | 1,545,000 |
| 2005/05/19 | 367 | 381 | 367 | 380 | 1,498,000 |
| 2005/05/18 | 372 | 374 | 370 | 372 | 980,000 |
| 2005/05/17 | 385 | 387 | 371 | 372 | 1,191,000 |
| 2005/05/16 | 384 | 387 | 378 | 382 | 826,000 |
| 2005/05/13 | 391 | 393 | 387 | 387 | 702,000 |
| 2005/05/12 | 398 | 398 | 393 | 393 | 373,000 |
| 2005/05/11 | 392 | 397 | 392 | 396 | 416,000 |
| 2005/05/10 | 401 | 401 | 394 | 395 | 572,000 |
| 2005/05/09 | 396 | 403 | 395 | 403 | 519,000 |
| 2005/05/06 | 396 | 402 | 396 | 400 | 673,000 |
| 2005/05/02 | 392 | 395 | 391 | 394 | 214,000 |
| 2005/04/28 | 393 | 394 | 390 | 393 | 450,000 |
| 2005/04/27 | 388 | 392 | 388 | 392 | 543,000 |
| 2005/04/26 | 388 | 393 | 388 | 391 | 520,000 |
| 2005/04/25 | 386 | 393 | 386 | 390 | 879,000 |
| 2005/04/22 | 386 | 391 | 382 | 390 | 1,344,000 |
| 2005/04/21 | 379 | 380 | 372 | 380 | 2,118,000 |
| 2005/04/20 | 388 | 388 | 384 | 385 | 687,000 |
| 2005/04/19 | 388 | 388 | 383 | 385 | 1,128,000 |
| 2005/04/18 | 390 | 392 | 382 | 382 | 1,980,000 |
| 2005/04/15 | 397 | 398 | 393 | 395 | 1,601,000 |
| 2005/04/14 | 399 | 399 | 393 | 398 | 835,000 |
| 2005/04/13 | 400 | 401 | 398 | 400 | 765,000 |
| 2005/04/12 | 400 | 402 | 399 | 399 | 856,000 |
| 2005/04/11 | 407 | 409 | 399 | 402 | 1,539,000 |
| 2005/04/08 | 409 | 412 | 407 | 412 | 1,031,000 |
| 2005/04/07 | 407 | 410 | 405 | 409 | 847,000 |
| 2005/04/06 | 405 | 414 | 404 | 412 | 1,689,000 |
| 2005/04/05 | 405 | 408 | 402 | 403 | 1,699,000 |
| 2005/04/04 | 411 | 411 | 407 | 411 | 1,047,000 |
| 2005/04/01 | 402 | 412 | 401 | 411 | 1,690,000 |
| 2005/03/31 | 397 | 406 | 397 | 406 | 1,663,000 |
| 2005/03/30 | 401 | 403 | 390 | 396 | 2,414,000 |
| 2005/03/29 | 412 | 413 | 406 | 406 | 1,235,000 |
| 2005/03/28 | 410 | 413 | 408 | 412 | 1,484,000 |
| 2005/03/25 | 423 | 423 | 417 | 419 | 1,305,000 |
| 2005/03/24 | 421 | 425 | 417 | 419 | 2,268,000 |
| 2005/03/23 | 429 | 430 | 421 | 422 | 1,981,000 |
| 2005/03/22 | 432 | 433 | 429 | 430 | 1,409,000 |
| 2005/03/18 | 427 | 432 | 426 | 431 | 1,977,000 |
| 2005/03/17 | 420 | 427 | 419 | 426 | 1,888,000 |
| 2005/03/16 | 425 | 425 | 419 | 422 | 1,502,000 |
| 2005/03/15 | 431 | 432 | 420 | 424 | 1,931,000 |
| 2005/03/14 | 423 | 430 | 423 | 425 | 2,745,000 |
| 2005/03/11 | 414 | 422 | 414 | 420 | 1,830,000 |
| 2005/03/10 | 413 | 416 | 413 | 413 | 713,000 |
| 2005/03/09 | 411 | 416 | 410 | 414 | 1,033,000 |
| 2005/03/08 | 412 | 414 | 411 | 412 | 648,000 |
| 2005/03/07 | 417 | 419 | 411 | 414 | 1,717,000 |
| 2005/03/04 | 415 | 417 | 412 | 415 | 1,210,000 |
| 2005/03/03 | 415 | 419 | 415 | 416 | 1,963,000 |
| 2005/03/02 | 411 | 414 | 410 | 413 | 1,533,000 |
| 2005/03/01 | 403 | 409 | 402 | 408 | 1,518,000 |
| 2005/02/28 | 400 | 406 | 399 | 406 | 2,044,000 |
| 2005/02/25 | 394 | 399 | 392 | 399 | 1,614,000 |
| 2005/02/24 | 390 | 396 | 389 | 392 | 2,114,000 |
| 2005/02/23 | 384 | 386 | 382 | 386 | 1,042,000 |
| 2005/02/22 | 388 | 388 | 382 | 382 | 974,000 |
| 2005/02/21 | 385 | 388 | 383 | 387 | 1,329,000 |
| 2005/02/18 | 381 | 383 | 379 | 381 | 1,412,000 |
| 2005/02/17 | 384 | 385 | 379 | 381 | 1,561,000 |
| 2005/02/16 | 391 | 391 | 383 | 384 | 1,660,000 |
| 2005/02/15 | 388 | 391 | 387 | 391 | 748,000 |
| 2005/02/14 | 391 | 391 | 388 | 388 | 882,000 |
| 2005/02/10 | 387 | 387 | 384 | 387 | 951,000 |
| 2005/02/09 | 390 | 392 | 382 | 385 | 1,458,000 |
| 2005/02/08 | 392 | 393 | 388 | 390 | 876,000 |
| 2005/02/07 | 389 | 393 | 387 | 392 | 879,000 |
| 2005/02/04 | 387 | 389 | 381 | 386 | 1,186,000 |
| 2005/02/03 | 388 | 395 | 388 | 389 | 1,568,000 |
| 2005/02/02 | 387 | 394 | 387 | 393 | 2,710,000 |
| 2005/02/01 | 382 | 387 | 380 | 386 | 2,582,000 |
| 2005/01/31 | 379 | 381 | 378 | 379 | 1,390,000 |
| 2005/01/28 | 379 | 382 | 377 | 379 | 2,804,000 |
| 2005/01/27 | 377 | 384 | 376 | 378 | 3,571,000 |
| 2005/01/26 | 378 | 380 | 376 | 377 | 1,758,000 |
| 2005/01/25 | 380 | 380 | 373 | 376 | 1,637,000 |
| 2005/01/24 | 368 | 381 | 368 | 380 | 4,810,000 |
| 2005/01/21 | 364 | 365 | 364 | 365 | 2,019,000 |
| 2005/01/20 | 366 | 369 | 365 | 366 | 2,664,000 |
| 2005/01/19 | 371 | 372 | 366 | 366 | 1,297,000 |
| 2005/01/18 | 372 | 372 | 369 | 370 | 1,423,000 |
| 2005/01/17 | 370 | 375 | 369 | 374 | 3,194,000 |
| 2005/01/14 | 367 | 367 | 363 | 365 | 1,166,000 |
| 2005/01/13 | 369 | 370 | 361 | 365 | 2,045,000 |
| 2005/01/12 | 374 | 375 | 368 | 371 | 1,706,000 |
| 2005/01/11 | 367 | 374 | 367 | 373 | 2,540,000 |
| 2005/01/07 | 363 | 369 | 363 | 367 | 2,158,000 |
| 2005/01/06 | 357 | 361 | 356 | 360 | 624,000 |
| 2005/01/05 | 358 | 359 | 356 | 357 | 1,085,000 |
| 2005/01/04 | 360 | 360 | 357 | 358 | 291,000 |