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 |
|---|---|---|---|---|---|
| 2006/12/29 | 394 | 396 | 392 | 393 | 621,000 |
| 2006/12/28 | 395 | 395 | 391 | 393 | 551,000 |
| 2006/12/27 | 395 | 398 | 393 | 394 | 756,000 |
| 2006/12/26 | 395 | 395 | 389 | 394 | 1,018,000 |
| 2006/12/25 | 393 | 394 | 390 | 391 | 673,000 |
| 2006/12/22 | 394 | 397 | 391 | 392 | 965,000 |
| 2006/12/21 | 393 | 394 | 389 | 393 | 806,000 |
| 2006/12/20 | 392 | 396 | 392 | 396 | 538,000 |
| 2006/12/19 | 395 | 395 | 390 | 391 | 1,335,000 |
| 2006/12/18 | 408 | 408 | 399 | 400 | 1,256,000 |
| 2006/12/15 | 407 | 409 | 403 | 406 | 1,661,000 |
| 2006/12/14 | 403 | 407 | 401 | 407 | 1,797,000 |
| 2006/12/13 | 398 | 401 | 395 | 401 | 2,559,000 |
| 2006/12/12 | 385 | 401 | 385 | 400 | 3,358,000 |
| 2006/12/11 | 379 | 388 | 378 | 385 | 2,019,000 |
| 2006/12/08 | 378 | 382 | 377 | 378 | 1,247,000 |
| 2006/12/07 | 380 | 383 | 379 | 380 | 1,323,000 |
| 2006/12/06 | 378 | 383 | 378 | 380 | 864,000 |
| 2006/12/05 | 384 | 384 | 376 | 378 | 874,000 |
| 2006/12/04 | 380 | 383 | 378 | 382 | 542,000 |
| 2006/12/01 | 384 | 384 | 377 | 381 | 1,484,000 |
| 2006/11/30 | 378 | 383 | 370 | 382 | 1,303,000 |
| 2006/11/29 | 371 | 378 | 369 | 378 | 1,342,000 |
| 2006/11/28 | 362 | 370 | 362 | 369 | 1,152,000 |
| 2006/11/27 | 365 | 371 | 362 | 370 | 1,222,000 |
| 2006/11/24 | 363 | 364 | 358 | 362 | 1,222,000 |
| 2006/11/22 | 357 | 369 | 355 | 368 | 1,827,000 |
| 2006/11/21 | 371 | 372 | 360 | 363 | 1,495,000 |
| 2006/11/20 | 373 | 374 | 365 | 371 | 1,634,000 |
| 2006/11/17 | 382 | 384 | 373 | 378 | 1,723,000 |
| 2006/11/16 | 382 | 389 | 382 | 382 | 763,000 |
| 2006/11/15 | 390 | 391 | 385 | 387 | 1,077,000 |
| 2006/11/14 | 381 | 389 | 381 | 389 | 1,027,000 |
| 2006/11/13 | 383 | 384 | 378 | 379 | 1,248,000 |
| 2006/11/10 | 383 | 390 | 382 | 383 | 1,805,000 |
| 2006/11/09 | 389 | 393 | 383 | 383 | 1,362,000 |
| 2006/11/08 | 394 | 397 | 388 | 388 | 1,331,000 |
| 2006/11/07 | 405 | 405 | 391 | 392 | 2,378,000 |
| 2006/11/06 | 402 | 404 | 398 | 401 | 1,387,000 |
| 2006/11/02 | 405 | 408 | 403 | 405 | 1,091,000 |
| 2006/11/01 | 407 | 409 | 403 | 407 | 1,878,000 |
| 2006/10/31 | 410 | 410 | 404 | 404 | 821,000 |
| 2006/10/30 | 415 | 416 | 404 | 406 | 2,113,000 |
| 2006/10/27 | 425 | 426 | 415 | 416 | 1,422,000 |
| 2006/10/26 | 428 | 429 | 422 | 425 | 934,000 |
| 2006/10/25 | 430 | 433 | 428 | 428 | 552,000 |
| 2006/10/24 | 429 | 434 | 429 | 430 | 780,000 |
| 2006/10/23 | 434 | 434 | 428 | 431 | 603,000 |
| 2006/10/20 | 431 | 434 | 431 | 433 | 368,000 |
| 2006/10/19 | 435 | 437 | 431 | 433 | 384,000 |
| 2006/10/18 | 429 | 431 | 425 | 431 | 654,000 |
| 2006/10/17 | 438 | 438 | 431 | 431 | 419,000 |
| 2006/10/16 | 435 | 437 | 433 | 437 | 552,000 |
| 2006/10/13 | 429 | 434 | 428 | 434 | 554,000 |
| 2006/10/12 | 422 | 430 | 422 | 424 | 407,000 |
| 2006/10/11 | 433 | 437 | 424 | 424 | 920,000 |
| 2006/10/10 | 435 | 435 | 431 | 433 | 879,000 |
| 2006/10/06 | 442 | 443 | 438 | 440 | 500,000 |
| 2006/10/05 | 439 | 441 | 438 | 441 | 829,000 |
| 2006/10/04 | 439 | 439 | 433 | 435 | 1,150,000 |
| 2006/10/03 | 439 | 439 | 433 | 436 | 782,000 |
| 2006/10/02 | 436 | 442 | 436 | 439 | 770,000 |
| 2006/09/29 | 436 | 441 | 433 | 441 | 589,000 |
| 2006/09/28 | 440 | 441 | 435 | 439 | 586,000 |
| 2006/09/27 | 428 | 438 | 426 | 438 | 1,028,000 |
| 2006/09/26 | 428 | 430 | 420 | 426 | 311,000 |
| 2006/09/25 | 423 | 426 | 416 | 425 | 1,087,000 |
| 2006/09/22 | 424 | 430 | 423 | 428 | 714,000 |
| 2006/09/21 | 431 | 432 | 425 | 430 | 564,000 |
| 2006/09/20 | 425 | 429 | 424 | 424 | 665,000 |
| 2006/09/19 | 428 | 433 | 425 | 430 | 804,000 |
| 2006/09/15 | 428 | 430 | 425 | 427 | 650,000 |
| 2006/09/14 | 428 | 433 | 428 | 433 | 778,000 |
| 2006/09/13 | 439 | 445 | 431 | 431 | 1,120,000 |
| 2006/09/12 | 448 | 449 | 437 | 439 | 1,483,000 |
| 2006/09/11 | 448 | 454 | 448 | 449 | 676,000 |
| 2006/09/08 | 458 | 458 | 449 | 453 | 1,392,000 |
| 2006/09/07 | 454 | 458 | 452 | 458 | 1,103,000 |
| 2006/09/06 | 445 | 459 | 444 | 458 | 2,322,000 |
| 2006/09/05 | 441 | 445 | 440 | 443 | 743,000 |
| 2006/09/04 | 440 | 448 | 440 | 442 | 780,000 |
| 2006/09/01 | 437 | 441 | 436 | 439 | 263,000 |
| 2006/08/31 | 436 | 440 | 433 | 438 | 665,000 |
| 2006/08/30 | 435 | 438 | 432 | 433 | 757,000 |
| 2006/08/29 | 435 | 436 | 434 | 435 | 352,000 |
| 2006/08/28 | 436 | 436 | 432 | 434 | 578,000 |
| 2006/08/25 | 433 | 439 | 433 | 436 | 575,000 |
| 2006/08/24 | 435 | 438 | 433 | 435 | 553,000 |
| 2006/08/23 | 443 | 443 | 436 | 439 | 683,000 |
| 2006/08/22 | 442 | 443 | 438 | 443 | 490,000 |
| 2006/08/21 | 440 | 440 | 436 | 438 | 642,000 |
| 2006/08/18 | 439 | 441 | 432 | 441 | 1,385,000 |
| 2006/08/17 | 443 | 445 | 438 | 439 | 1,440,000 |
| 2006/08/16 | 439 | 442 | 437 | 441 | 830,000 |
| 2006/08/15 | 434 | 438 | 434 | 437 | 865,000 |
| 2006/08/14 | 430 | 433 | 427 | 433 | 360,000 |
| 2006/08/11 | 430 | 435 | 428 | 430 | 1,359,000 |
| 2006/08/10 | 428 | 431 | 426 | 428 | 1,081,000 |
| 2006/08/09 | 424 | 429 | 422 | 428 | 755,000 |
| 2006/08/08 | 421 | 430 | 417 | 427 | 1,397,000 |
| 2006/08/07 | 424 | 433 | 421 | 425 | 3,290,000 |
| 2006/08/04 | 418 | 421 | 414 | 419 | 710,000 |
| 2006/08/03 | 416 | 418 | 413 | 417 | 755,000 |
| 2006/08/02 | 410 | 414 | 407 | 414 | 613,000 |
| 2006/08/01 | 411 | 414 | 407 | 410 | 1,059,000 |
| 2006/07/31 | 405 | 413 | 404 | 409 | 1,159,000 |
| 2006/07/28 | 400 | 403 | 399 | 401 | 1,187,000 |
| 2006/07/27 | 396 | 399 | 392 | 398 | 1,296,000 |
| 2006/07/26 | 404 | 405 | 395 | 397 | 1,237,000 |
| 2006/07/25 | 403 | 410 | 401 | 403 | 1,107,000 |
| 2006/07/24 | 397 | 401 | 397 | 399 | 457,000 |
| 2006/07/21 | 397 | 407 | 394 | 406 | 892,000 |
| 2006/07/20 | 398 | 404 | 397 | 402 | 1,056,000 |
| 2006/07/19 | 397 | 397 | 392 | 393 | 811,000 |
| 2006/07/18 | 402 | 403 | 390 | 393 | 1,131,000 |
| 2006/07/14 | 409 | 411 | 400 | 401 | 1,245,000 |
| 2006/07/13 | 412 | 417 | 411 | 413 | 825,000 |
| 2006/07/12 | 412 | 416 | 412 | 414 | 689,000 |
| 2006/07/11 | 418 | 418 | 414 | 417 | 567,000 |
| 2006/07/10 | 414 | 420 | 410 | 420 | 823,000 |
| 2006/07/07 | 418 | 418 | 412 | 412 | 911,000 |
| 2006/07/06 | 416 | 416 | 410 | 414 | 855,000 |
| 2006/07/05 | 418 | 420 | 415 | 416 | 980,000 |
| 2006/07/04 | 424 | 424 | 421 | 423 | 606,000 |
| 2006/07/03 | 423 | 425 | 418 | 422 | 1,138,000 |
| 2006/06/30 | 430 | 431 | 423 | 427 | 1,027,000 |
| 2006/06/29 | 419 | 426 | 419 | 425 | 669,000 |
| 2006/06/28 | 421 | 422 | 419 | 419 | 378,000 |
| 2006/06/27 | 428 | 431 | 425 | 427 | 431,000 |
| 2006/06/26 | 430 | 433 | 425 | 433 | 707,000 |
| 2006/06/23 | 419 | 428 | 419 | 428 | 1,084,000 |
| 2006/06/22 | 413 | 424 | 412 | 424 | 1,475,000 |
| 2006/06/21 | 417 | 420 | 406 | 408 | 808,000 |
| 2006/06/20 | 418 | 420 | 413 | 414 | 778,000 |
| 2006/06/19 | 416 | 421 | 415 | 418 | 562,000 |
| 2006/06/16 | 419 | 425 | 416 | 421 | 1,536,000 |
| 2006/06/15 | 412 | 416 | 410 | 414 | 865,000 |
| 2006/06/14 | 405 | 414 | 404 | 410 | 1,531,000 |
| 2006/06/13 | 418 | 418 | 406 | 406 | 1,659,000 |
| 2006/06/12 | 422 | 427 | 416 | 420 | 1,745,000 |
| 2006/06/09 | 422 | 429 | 418 | 422 | 1,779,000 |
| 2006/06/08 | 424 | 424 | 416 | 417 | 2,073,000 |
| 2006/06/07 | 429 | 434 | 423 | 424 | 1,639,000 |
| 2006/06/06 | 438 | 438 | 433 | 433 | 915,000 |
| 2006/06/05 | 447 | 447 | 438 | 442 | 910,000 |
| 2006/06/02 | 443 | 446 | 435 | 445 | 1,268,000 |
| 2006/06/01 | 446 | 452 | 443 | 444 | 1,183,000 |
| 2006/05/31 | 435 | 449 | 435 | 445 | 1,514,000 |
| 2006/05/30 | 447 | 448 | 436 | 441 | 851,000 |
| 2006/05/29 | 449 | 452 | 446 | 449 | 897,000 |
| 2006/05/26 | 448 | 448 | 442 | 446 | 1,107,000 |
| 2006/05/25 | 443 | 449 | 438 | 442 | 1,432,000 |
| 2006/05/24 | 432 | 443 | 431 | 438 | 1,526,000 |
| 2006/05/23 | 437 | 442 | 429 | 429 | 1,693,000 |
| 2006/05/22 | 451 | 457 | 442 | 442 | 1,594,000 |
| 2006/05/19 | 435 | 456 | 430 | 456 | 2,861,000 |
| 2006/05/18 | 428 | 441 | 422 | 434 | 1,882,000 |
| 2006/05/17 | 442 | 442 | 427 | 432 | 3,039,000 |
| 2006/05/16 | 449 | 454 | 440 | 443 | 1,672,000 |
| 2006/05/15 | 450 | 450 | 441 | 444 | 1,323,000 |
| 2006/05/12 | 455 | 455 | 446 | 451 | 1,405,000 |
| 2006/05/11 | 457 | 462 | 453 | 455 | 1,328,000 |
| 2006/05/10 | 460 | 462 | 455 | 457 | 1,743,000 |
| 2006/05/09 | 470 | 470 | 459 | 460 | 2,238,000 |
| 2006/05/08 | 475 | 477 | 467 | 470 | 2,284,000 |
| 2006/05/02 | 476 | 477 | 474 | 474 | 819,000 |
| 2006/05/01 | 476 | 478 | 473 | 475 | 455,000 |
| 2006/04/28 | 478 | 479 | 473 | 476 | 1,114,000 |
| 2006/04/27 | 482 | 482 | 475 | 476 | 468,000 |
| 2006/04/26 | 479 | 479 | 474 | 479 | 726,000 |
| 2006/04/25 | 475 | 479 | 474 | 479 | 1,315,000 |
| 2006/04/24 | 477 | 478 | 470 | 471 | 1,008,000 |
| 2006/04/21 | 483 | 483 | 479 | 479 | 807,000 |
| 2006/04/20 | 482 | 484 | 479 | 482 | 1,472,000 |
| 2006/04/19 | 490 | 490 | 482 | 483 | 964,000 |
| 2006/04/18 | 479 | 489 | 477 | 488 | 1,436,000 |
| 2006/04/17 | 485 | 486 | 479 | 479 | 1,136,000 |
| 2006/04/14 | 482 | 488 | 482 | 485 | 775,000 |
| 2006/04/13 | 484 | 487 | 480 | 482 | 1,318,000 |
| 2006/04/12 | 486 | 488 | 482 | 482 | 1,258,000 |
| 2006/04/11 | 491 | 492 | 483 | 491 | 1,778,000 |
| 2006/04/10 | 489 | 489 | 484 | 488 | 982,000 |
| 2006/04/07 | 488 | 489 | 485 | 489 | 1,841,000 |
| 2006/04/06 | 483 | 486 | 482 | 485 | 2,068,000 |
| 2006/04/05 | 492 | 494 | 480 | 482 | 2,040,000 |
| 2006/04/04 | 486 | 494 | 485 | 492 | 1,760,000 |
| 2006/04/03 | 486 | 488 | 484 | 485 | 1,290,000 |
| 2006/03/31 | 482 | 486 | 480 | 482 | 1,824,000 |
| 2006/03/30 | 482 | 484 | 479 | 480 | 1,614,000 |
| 2006/03/29 | 477 | 481 | 474 | 478 | 2,010,000 |
| 2006/03/28 | 474 | 480 | 471 | 478 | 3,255,000 |
| 2006/03/27 | 490 | 490 | 485 | 488 | 3,094,000 |
| 2006/03/24 | 488 | 492 | 483 | 488 | 3,545,000 |
| 2006/03/23 | 498 | 501 | 496 | 497 | 1,949,000 |
| 2006/03/22 | 492 | 495 | 489 | 494 | 1,597,000 |
| 2006/03/20 | 487 | 495 | 487 | 490 | 1,007,000 |
| 2006/03/17 | 487 | 488 | 480 | 486 | 1,602,000 |
| 2006/03/16 | 493 | 493 | 483 | 486 | 1,041,000 |
| 2006/03/15 | 498 | 500 | 489 | 489 | 1,251,000 |
| 2006/03/14 | 504 | 504 | 498 | 500 | 955,000 |
| 2006/03/13 | 499 | 505 | 495 | 503 | 2,630,000 |
| 2006/03/10 | 483 | 488 | 483 | 485 | 2,540,000 |
| 2006/03/09 | 480 | 491 | 480 | 488 | 2,307,000 |
| 2006/03/08 | 488 | 489 | 479 | 479 | 2,250,000 |
| 2006/03/07 | 479 | 493 | 475 | 487 | 2,239,000 |
| 2006/03/06 | 475 | 476 | 471 | 475 | 1,596,000 |
| 2006/03/03 | 490 | 491 | 478 | 479 | 2,391,000 |
| 2006/03/02 | 493 | 498 | 489 | 492 | 1,950,000 |
| 2006/03/01 | 488 | 488 | 481 | 483 | 1,389,000 |
| 2006/02/28 | 489 | 496 | 482 | 495 | 1,441,000 |
| 2006/02/27 | 490 | 493 | 486 | 493 | 874,000 |
| 2006/02/24 | 495 | 495 | 482 | 489 | 1,603,000 |
| 2006/02/23 | 488 | 497 | 488 | 495 | 898,000 |
| 2006/02/22 | 482 | 489 | 477 | 486 | 1,741,000 |
| 2006/02/21 | 471 | 489 | 471 | 479 | 2,995,000 |
| 2006/02/20 | 480 | 482 | 469 | 469 | 2,616,000 |
| 2006/02/17 | 489 | 495 | 482 | 485 | 1,126,000 |
| 2006/02/16 | 494 | 497 | 488 | 493 | 935,000 |
| 2006/02/15 | 503 | 506 | 497 | 499 | 871,000 |
| 2006/02/14 | 485 | 500 | 480 | 493 | 1,429,000 |
| 2006/02/13 | 500 | 500 | 488 | 493 | 2,155,000 |
| 2006/02/10 | 515 | 515 | 499 | 505 | 1,962,000 |
| 2006/02/09 | 516 | 521 | 507 | 508 | 1,532,000 |
| 2006/02/08 | 518 | 527 | 512 | 514 | 1,684,000 |
| 2006/02/07 | 519 | 526 | 516 | 526 | 1,286,000 |
| 2006/02/06 | 521 | 524 | 513 | 517 | 2,255,000 |
| 2006/02/03 | 524 | 526 | 513 | 518 | 4,566,000 |
| 2006/02/02 | 540 | 546 | 531 | 534 | 2,056,000 |
| 2006/02/01 | 556 | 557 | 533 | 538 | 2,835,000 |
| 2006/01/31 | 560 | 564 | 556 | 560 | 2,898,000 |
| 2006/01/30 | 546 | 568 | 545 | 565 | 4,789,000 |
| 2006/01/27 | 540 | 544 | 531 | 536 | 2,174,000 |
| 2006/01/26 | 531 | 539 | 526 | 531 | 1,266,000 |
| 2006/01/25 | 533 | 533 | 525 | 527 | 1,066,000 |
| 2006/01/24 | 519 | 527 | 514 | 524 | 1,179,000 |
| 2006/01/23 | 518 | 525 | 509 | 514 | 1,353,000 |
| 2006/01/20 | 540 | 542 | 518 | 528 | 2,750,000 |
| 2006/01/19 | 514 | 529 | 513 | 520 | 5,070,000 |
| 2006/01/18 | 517 | 522 | 490 | 494 | 4,679,000 |
| 2006/01/17 | 527 | 533 | 507 | 512 | 1,916,000 |
| 2006/01/16 | 525 | 533 | 518 | 527 | 3,954,000 |
| 2006/01/13 | 507 | 528 | 504 | 522 | 5,113,000 |
| 2006/01/12 | 496 | 507 | 491 | 506 | 2,926,000 |
| 2006/01/11 | 497 | 501 | 489 | 492 | 2,354,000 |
| 2006/01/10 | 494 | 501 | 494 | 499 | 2,292,000 |
| 2006/01/06 | 487 | 498 | 487 | 492 | 3,513,000 |
| 2006/01/05 | 494 | 494 | 485 | 489 | 2,095,000 |
| 2006/01/04 | 481 | 490 | 480 | 488 | 1,323,000 |