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
2007/12/28 315 315 311 312 268,000
2007/12/27 315 318 314 315 526,000
2007/12/26 316 319 313 318 787,000
2007/12/25 312 314 309 313 1,097,000
2007/12/21 309 314 308 314 660,000
2007/12/20 315 315 308 309 959,000
2007/12/19 316 317 311 311 764,000
2007/12/18 309 319 309 312 1,188,000
2007/12/17 323 326 314 315 1,188,000
2007/12/14 330 334 327 328 1,502,000
2007/12/13 339 339 328 329 1,048,000
2007/12/12 333 343 332 339 1,756,000
2007/12/11 341 342 335 338 1,603,000
2007/12/10 334 338 333 336 838,000
2007/12/07 334 339 333 336 1,714,000
2007/12/06 330 332 325 331 1,622,000
2007/12/05 321 331 319 329 2,041,000
2007/12/04 326 327 316 316 1,729,000
2007/12/03 323 327 319 325 2,157,000
2007/11/30 311 320 311 313 4,232,000
2007/11/29 311 314 306 313 2,038,000
2007/11/28 305 308 301 304 2,146,000
2007/11/27 300 308 297 304 2,764,000
2007/11/26 300 310 299 305 1,836,000
2007/11/22 297 303 294 299 1,781,000
2007/11/21 298 302 293 296 1,771,000
2007/11/20 294 298 290 298 2,636,000
2007/11/19 306 307 297 300 1,740,000
2007/11/16 304 305 300 302 1,830,000
2007/11/15 311 311 305 305 2,023,000
2007/11/14 323 323 311 313 1,860,000
2007/11/13 310 317 307 313 1,908,000
2007/11/12 316 317 306 312 1,599,000
2007/11/09 319 322 317 320 1,096,000
2007/11/08 324 324 316 318 1,647,000
2007/11/07 340 343 327 327 1,485,000
2007/11/06 340 341 335 337 1,738,000
2007/11/05 348 350 338 339 1,325,000
2007/11/02 350 351 344 350 1,080,000
2007/11/01 352 356 349 352 1,749,000
2007/10/31 348 357 347 354 3,040,000
2007/10/30 330 346 326 345 3,426,000
2007/10/29 331 332 330 331 696,000
2007/10/26 334 335 330 330 642,000
2007/10/25 331 333 329 331 1,003,000
2007/10/24 336 337 330 331 942,000
2007/10/23 336 337 332 333 746,000
2007/10/22 334 336 329 332 1,659,000
2007/10/19 343 343 336 337 1,495,000
2007/10/18 344 350 342 343 824,000
2007/10/17 346 348 342 344 1,184,000
2007/10/16 355 356 345 345 1,436,000
2007/10/15 355 357 353 356 846,000
2007/10/12 356 360 353 355 1,137,000
2007/10/11 355 358 354 356 806,000
2007/10/10 363 364 354 356 1,817,000
2007/10/09 364 368 358 359 1,342,000
2007/10/05 359 362 356 360 1,139,000
2007/10/04 355 360 353 358 1,534,000
2007/10/03 352 355 350 355 2,043,000
2007/10/02 348 352 348 352 997,000
2007/10/01 349 350 344 348 1,829,000
2007/09/28 354 361 346 347 2,505,000
2007/09/27 348 355 347 353 1,322,000
2007/09/26 347 348 344 348 856,000
2007/09/25 348 349 340 344 1,902,000
2007/09/21 353 356 351 351 2,512,000
2007/09/20 362 365 357 358 1,107,000
2007/09/19 358 363 356 361 1,276,000
2007/09/18 356 358 352 358 1,395,000
2007/09/14 358 360 355 360 1,328,000
2007/09/13 358 358 354 354 1,125,000
2007/09/12 358 360 355 357 808,000
2007/09/11 358 360 357 358 964,000
2007/09/10 362 363 358 358 1,205,000
2007/09/07 363 366 361 364 1,028,000
2007/09/06 365 366 361 362 1,229,000
2007/09/05 375 375 367 368 997,000
2007/09/04 374 377 373 377 1,350,000
2007/09/03 380 381 374 376 997,000
2007/08/31 377 378 373 377 1,217,000
2007/08/30 382 382 372 377 854,000
2007/08/29 380 380 375 378 1,022,000
2007/08/28 375 386 375 385 1,064,000
2007/08/27 381 384 377 377 776,000
2007/08/24 383 383 375 376 1,343,000
2007/08/23 377 384 375 384 1,617,000
2007/08/22 380 383 373 375 1,484,000
2007/08/21 366 383 365 380 2,764,000
2007/08/20 365 367 362 364 1,419,000
2007/08/17 369 369 356 358 2,952,000
2007/08/16 373 376 364 368 2,976,000
2007/08/15 390 390 379 379 1,266,000
2007/08/14 387 391 385 388 1,600,000
2007/08/13 376 392 373 384 3,807,000
2007/08/10 373 375 352 372 5,535,000
2007/08/09 386 388 372 376 5,439,000
2007/08/08 390 393 384 386 4,021,000
2007/08/07 400 400 385 387 3,156,000
2007/08/06 396 402 390 400 1,359,000
2007/08/03 402 403 395 396 1,804,000
2007/08/02 402 402 399 401 1,982,000
2007/08/01 408 408 403 403 1,383,000
2007/07/31 411 414 407 411 1,639,000
2007/07/30 410 413 406 410 1,879,000
2007/07/27 408 416 408 416 1,547,000
2007/07/26 427 427 416 416 547,000
2007/07/25 422 425 417 423 1,802,000
2007/07/24 427 429 422 423 1,178,000
2007/07/23 428 431 424 427 1,441,000
2007/07/20 436 438 435 437 1,582,000
2007/07/19 429 435 425 431 2,016,000
2007/07/18 424 435 424 433 2,796,000
2007/07/17 438 442 423 423 2,493,000
2007/07/13 434 441 432 438 1,562,000
2007/07/12 436 440 430 432 1,651,000
2007/07/11 442 445 439 441 1,264,000
2007/07/10 443 445 442 444 1,321,000
2007/07/09 438 448 437 447 3,547,000
2007/07/06 430 438 427 438 1,999,000
2007/07/05 424 430 424 429 1,394,000
2007/07/04 434 434 428 429 1,038,000
2007/07/03 433 434 430 434 919,000
2007/07/02 432 435 429 432 1,001,000
2007/06/29 426 435 424 435 2,520,000
2007/06/28 417 423 416 423 1,432,000
2007/06/27 414 416 411 413 1,531,000
2007/06/26 424 424 412 414 1,594,000
2007/06/25 417 420 415 415 1,169,000
2007/06/22 428 429 420 423 2,221,000
2007/06/21 436 440 432 432 2,021,000
2007/06/20 436 442 433 439 2,064,000
2007/06/19 437 437 432 432 648,000
2007/06/18 437 438 432 436 1,322,000
2007/06/15 429 434 426 434 1,048,000
2007/06/14 431 432 422 428 1,288,000
2007/06/13 434 436 431 432 998,000
2007/06/12 436 440 434 434 1,736,000
2007/06/11 437 437 433 434 949,000
2007/06/08 432 437 428 437 2,831,000
2007/06/07 426 433 426 432 1,460,000
2007/06/06 431 434 429 433 2,078,000
2007/06/05 434 440 429 433 3,554,000
2007/06/04 429 432 425 426 1,760,000
2007/06/01 422 429 420 429 2,884,000
2007/05/31 416 425 413 421 3,137,000
2007/05/30 413 418 410 415 1,784,000
2007/05/29 405 412 404 411 1,198,000
2007/05/28 408 408 402 404 1,561,000
2007/05/25 411 412 402 405 1,930,000
2007/05/24 413 416 410 412 1,346,000
2007/05/23 424 424 412 412 2,402,000
2007/05/22 414 424 413 424 2,339,000
2007/05/21 414 418 411 414 1,891,000
2007/05/18 409 412 407 410 1,881,000
2007/05/17 409 414 407 408 2,837,000
2007/05/16 412 413 401 408 4,361,000
2007/05/15 410 416 408 413 4,382,000
2007/05/14 395 411 395 411 7,662,000
2007/05/11 377 406 376 392 4,839,000
2007/05/10 374 378 374 376 879,000
2007/05/09 375 375 371 374 664,000
2007/05/08 375 376 373 374 706,000
2007/05/07 374 378 374 377 834,000
2007/05/02 372 373 370 370 621,000
2007/05/01 374 374 370 371 758,000
2007/04/27 375 377 373 373 1,286,000
2007/04/26 377 377 373 374 736,000
2007/04/25 371 377 370 376 979,000
2007/04/24 371 376 368 376 1,165,000
2007/04/23 378 378 369 371 1,297,000
2007/04/20 380 380 375 375 793,000
2007/04/19 381 382 378 379 951,000
2007/04/18 382 385 380 384 1,243,000
2007/04/17 383 384 378 380 1,086,000
2007/04/16 385 389 381 382 1,153,000
2007/04/13 386 391 382 383 2,111,000
2007/04/12 384 385 380 384 1,334,000
2007/04/11 380 385 380 384 1,294,000
2007/04/10 383 384 378 380 1,459,000
2007/04/09 382 387 382 386 1,011,000
2007/04/06 386 388 380 381 1,135,000
2007/04/05 388 388 382 384 1,513,000
2007/04/04 387 389 383 386 1,828,000
2007/04/03 383 387 380 383 1,564,000
2007/04/02 391 391 380 383 3,003,000
2007/03/30 382 383 378 381 1,680,000
2007/03/29 381 383 376 379 1,710,000
2007/03/28 389 392 384 386 1,152,000
2007/03/27 389 391 384 387 2,058,000
2007/03/26 400 401 397 399 1,818,000
2007/03/23 396 400 394 400 1,975,000
2007/03/22 395 398 393 395 1,938,000
2007/03/20 394 396 388 390 1,704,000
2007/03/19 387 394 387 393 1,294,000
2007/03/16 392 393 387 387 1,582,000
2007/03/15 396 398 392 394 1,664,000
2007/03/14 402 402 393 393 2,082,000
2007/03/13 409 411 404 405 1,217,000
2007/03/12 407 408 403 408 1,800,000
2007/03/09 405 406 402 404 1,255,000
2007/03/08 401 407 397 407 1,735,000
2007/03/07 402 404 397 400 2,042,000
2007/03/06 391 398 391 398 2,761,000
2007/03/05 402 402 387 388 2,690,000
2007/03/02 400 403 398 401 1,842,000
2007/03/01 404 406 400 400 2,900,000
2007/02/28 401 411 401 406 2,150,000
2007/02/27 423 425 419 423 1,869,000
2007/02/26 420 423 418 421 2,269,000
2007/02/23 413 418 409 418 1,490,000
2007/02/22 412 418 411 415 1,910,000
2007/02/21 414 416 408 409 2,695,000
2007/02/20 412 418 407 417 2,700,000
2007/02/19 407 414 404 407 3,283,000
2007/02/16 405 408 387 408 6,828,000
2007/02/15 403 406 399 403 3,652,000
2007/02/14 399 403 399 400 3,992,000
2007/02/13 402 403 397 400 4,153,000
2007/02/09 410 410 396 406 10,443,000
2007/02/08 428 432 423 425 1,693,000
2007/02/07 432 432 426 426 1,349,000
2007/02/06 429 429 425 428 1,472,000
2007/02/05 433 433 423 425 1,648,000
2007/02/02 430 430 425 428 1,811,000
2007/02/01 427 432 423 432 910,000
2007/01/31 429 430 423 424 1,881,000
2007/01/30 433 436 430 432 1,719,000
2007/01/29 423 433 422 432 1,854,000
2007/01/26 415 422 413 421 1,545,000
2007/01/25 422 423 415 415 1,777,000
2007/01/24 419 422 418 419 2,302,000
2007/01/23 427 427 416 418 4,040,000
2007/01/22 441 442 427 431 2,769,000
2007/01/19 446 447 439 441 2,099,000
2007/01/18 440 446 436 442 3,156,000
2007/01/17 431 447 430 445 7,954,000
2007/01/16 414 417 412 415 1,162,000
2007/01/15 410 417 409 411 1,845,000
2007/01/12 403 410 402 409 1,467,000
2007/01/11 405 410 400 402 1,889,000
2007/01/10 404 407 403 403 1,245,000
2007/01/09 397 409 397 407 2,724,000
2007/01/05 395 401 395 397 967,000
2007/01/04 396 396 392 395 344,000

このページの先頭へ