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 |
|---|---|---|---|---|---|
| 2008/12/30 | 134 | 134 | 132 | 134 | 386,000 |
| 2008/12/29 | 135 | 136 | 132 | 136 | 664,000 |
| 2008/12/26 | 137 | 138 | 133 | 136 | 572,000 |
| 2008/12/25 | 129 | 135 | 129 | 135 | 606,000 |
| 2008/12/24 | 130 | 131 | 128 | 130 | 634,000 |
| 2008/12/22 | 130 | 133 | 129 | 131 | 696,000 |
| 2008/12/19 | 130 | 133 | 130 | 130 | 449,000 |
| 2008/12/18 | 128 | 134 | 128 | 133 | 872,000 |
| 2008/12/17 | 138 | 139 | 128 | 131 | 812,000 |
| 2008/12/16 | 138 | 139 | 135 | 135 | 510,000 |
| 2008/12/15 | 138 | 140 | 137 | 139 | 783,000 |
| 2008/12/12 | 138 | 139 | 130 | 132 | 1,613,000 |
| 2008/12/11 | 139 | 142 | 136 | 140 | 1,260,000 |
| 2008/12/10 | 130 | 135 | 130 | 134 | 1,188,000 |
| 2008/12/09 | 132 | 133 | 129 | 132 | 788,000 |
| 2008/12/08 | 126 | 130 | 124 | 127 | 1,057,000 |
| 2008/12/05 | 126 | 128 | 126 | 127 | 868,000 |
| 2008/12/04 | 133 | 134 | 127 | 128 | 1,493,000 |
| 2008/12/03 | 126 | 129 | 125 | 129 | 1,458,000 |
| 2008/12/02 | 120 | 130 | 118 | 124 | 2,964,000 |
| 2008/12/01 | 134 | 135 | 122 | 122 | 2,620,000 |
| 2008/11/28 | 141 | 141 | 136 | 137 | 2,028,000 |
| 2008/11/27 | 150 | 150 | 141 | 143 | 1,800,000 |
| 2008/11/26 | 158 | 158 | 149 | 150 | 1,388,000 |
| 2008/11/25 | 155 | 158 | 148 | 158 | 2,587,000 |
| 2008/11/21 | 153 | 157 | 149 | 152 | 1,976,000 |
| 2008/11/20 | 163 | 164 | 158 | 161 | 1,238,000 |
| 2008/11/19 | 160 | 167 | 159 | 165 | 1,249,000 |
| 2008/11/18 | 158 | 165 | 158 | 163 | 1,218,000 |
| 2008/11/17 | 156 | 168 | 156 | 164 | 1,340,000 |
| 2008/11/14 | 170 | 173 | 157 | 160 | 1,385,000 |
| 2008/11/13 | 165 | 168 | 162 | 167 | 802,000 |
| 2008/11/12 | 175 | 175 | 164 | 164 | 1,628,000 |
| 2008/11/11 | 185 | 188 | 178 | 178 | 1,487,000 |
| 2008/11/10 | 192 | 199 | 188 | 193 | 990,000 |
| 2008/11/07 | 186 | 195 | 184 | 191 | 1,659,000 |
| 2008/11/06 | 202 | 206 | 198 | 201 | 1,206,000 |
| 2008/11/05 | 218 | 218 | 205 | 210 | 1,511,000 |
| 2008/11/04 | 197 | 208 | 197 | 206 | 1,413,000 |
| 2008/10/31 | 190 | 213 | 190 | 201 | 3,655,000 |
| 2008/10/30 | 170 | 185 | 168 | 180 | 2,149,000 |
| 2008/10/29 | 168 | 168 | 158 | 167 | 1,542,000 |
| 2008/10/28 | 143 | 159 | 141 | 154 | 1,724,000 |
| 2008/10/27 | 162 | 163 | 146 | 148 | 1,471,000 |
| 2008/10/24 | 168 | 168 | 155 | 157 | 865,000 |
| 2008/10/23 | 155 | 166 | 153 | 164 | 1,631,000 |
| 2008/10/22 | 176 | 177 | 163 | 163 | 1,702,000 |
| 2008/10/21 | 189 | 189 | 179 | 181 | 1,469,000 |
| 2008/10/20 | 185 | 189 | 181 | 184 | 1,026,000 |
| 2008/10/17 | 180 | 190 | 180 | 190 | 1,168,000 |
| 2008/10/16 | 178 | 181 | 173 | 176 | 1,241,000 |
| 2008/10/15 | 191 | 195 | 183 | 183 | 1,303,000 |
| 2008/10/14 | 208 | 208 | 197 | 199 | 1,047,000 |
| 2008/10/10 | 188 | 189 | 180 | 188 | 1,950,000 |
| 2008/10/09 | 195 | 206 | 190 | 195 | 1,338,000 |
| 2008/10/08 | 203 | 207 | 193 | 195 | 1,631,000 |
| 2008/10/07 | 196 | 207 | 187 | 205 | 1,644,000 |
| 2008/10/06 | 216 | 216 | 200 | 201 | 1,416,000 |
| 2008/10/03 | 227 | 233 | 222 | 224 | 1,050,000 |
| 2008/10/02 | 231 | 234 | 219 | 222 | 1,093,000 |
| 2008/10/01 | 237 | 240 | 234 | 235 | 1,249,000 |
| 2008/09/30 | 226 | 237 | 224 | 237 | 1,160,000 |
| 2008/09/29 | 240 | 242 | 232 | 234 | 1,369,000 |
| 2008/09/26 | 239 | 243 | 236 | 241 | 1,327,000 |
| 2008/09/25 | 228 | 238 | 226 | 235 | 1,984,000 |
| 2008/09/24 | 218 | 238 | 218 | 238 | 2,114,000 |
| 2008/09/22 | 233 | 233 | 218 | 218 | 946,000 |
| 2008/09/19 | 231 | 231 | 221 | 224 | 1,912,000 |
| 2008/09/18 | 217 | 230 | 213 | 229 | 2,228,000 |
| 2008/09/17 | 233 | 233 | 223 | 225 | 2,112,000 |
| 2008/09/16 | 222 | 227 | 210 | 212 | 1,913,000 |
| 2008/09/12 | 230 | 235 | 224 | 233 | 1,060,000 |
| 2008/09/11 | 226 | 232 | 224 | 229 | 1,487,000 |
| 2008/09/10 | 219 | 228 | 215 | 227 | 1,862,000 |
| 2008/09/09 | 219 | 227 | 219 | 223 | 953,000 |
| 2008/09/08 | 220 | 230 | 219 | 229 | 953,000 |
| 2008/09/05 | 214 | 217 | 210 | 213 | 1,368,000 |
| 2008/09/04 | 222 | 225 | 220 | 222 | 1,362,000 |
| 2008/09/03 | 226 | 229 | 221 | 221 | 819,000 |
| 2008/09/02 | 231 | 233 | 225 | 225 | 970,000 |
| 2008/09/01 | 234 | 237 | 232 | 232 | 689,000 |
| 2008/08/29 | 237 | 242 | 237 | 242 | 836,000 |
| 2008/08/28 | 235 | 235 | 232 | 234 | 395,000 |
| 2008/08/27 | 236 | 238 | 233 | 235 | 540,000 |
| 2008/08/26 | 236 | 238 | 232 | 238 | 668,000 |
| 2008/08/25 | 242 | 244 | 237 | 238 | 591,000 |
| 2008/08/22 | 242 | 243 | 236 | 237 | 397,000 |
| 2008/08/21 | 243 | 245 | 236 | 239 | 847,000 |
| 2008/08/20 | 243 | 245 | 241 | 245 | 466,000 |
| 2008/08/19 | 246 | 248 | 241 | 244 | 924,000 |
| 2008/08/18 | 251 | 259 | 250 | 256 | 1,052,000 |
| 2008/08/15 | 243 | 250 | 239 | 249 | 1,055,000 |
| 2008/08/14 | 235 | 240 | 234 | 238 | 1,059,000 |
| 2008/08/13 | 244 | 244 | 235 | 238 | 1,149,000 |
| 2008/08/12 | 252 | 253 | 245 | 249 | 759,000 |
| 2008/08/11 | 245 | 249 | 242 | 247 | 723,000 |
| 2008/08/08 | 240 | 251 | 240 | 245 | 1,543,000 |
| 2008/08/07 | 253 | 254 | 241 | 248 | 1,278,000 |
| 2008/08/06 | 250 | 252 | 242 | 250 | 882,000 |
| 2008/08/05 | 244 | 247 | 240 | 243 | 859,000 |
| 2008/08/04 | 254 | 255 | 242 | 245 | 1,870,000 |
| 2008/08/01 | 268 | 268 | 256 | 257 | 1,134,000 |
| 2008/07/31 | 272 | 273 | 268 | 270 | 613,000 |
| 2008/07/30 | 270 | 272 | 268 | 270 | 904,000 |
| 2008/07/29 | 269 | 271 | 262 | 269 | 1,066,000 |
| 2008/07/28 | 277 | 277 | 269 | 271 | 837,000 |
| 2008/07/25 | 272 | 275 | 269 | 270 | 637,000 |
| 2008/07/24 | 278 | 278 | 272 | 277 | 1,177,000 |
| 2008/07/23 | 266 | 277 | 266 | 275 | 1,081,000 |
| 2008/07/22 | 266 | 267 | 263 | 267 | 799,000 |
| 2008/07/18 | 270 | 270 | 263 | 265 | 568,000 |
| 2008/07/17 | 271 | 271 | 267 | 269 | 586,000 |
| 2008/07/16 | 272 | 272 | 263 | 266 | 1,050,000 |
| 2008/07/15 | 273 | 274 | 269 | 273 | 1,031,000 |
| 2008/07/14 | 272 | 278 | 271 | 273 | 1,091,000 |
| 2008/07/11 | 268 | 277 | 265 | 271 | 2,077,000 |
| 2008/07/10 | 260 | 273 | 259 | 268 | 1,998,000 |
| 2008/07/09 | 270 | 274 | 262 | 262 | 1,610,000 |
| 2008/07/08 | 275 | 275 | 266 | 269 | 879,000 |
| 2008/07/07 | 269 | 275 | 269 | 274 | 1,958,000 |
| 2008/07/04 | 268 | 278 | 267 | 277 | 1,680,000 |
| 2008/07/03 | 268 | 271 | 265 | 265 | 1,788,000 |
| 2008/07/02 | 277 | 278 | 268 | 273 | 2,314,000 |
| 2008/07/01 | 281 | 287 | 272 | 273 | 3,941,000 |
| 2008/06/30 | 283 | 284 | 277 | 279 | 1,347,000 |
| 2008/06/27 | 285 | 288 | 283 | 286 | 801,000 |
| 2008/06/26 | 298 | 298 | 290 | 291 | 654,000 |
| 2008/06/25 | 293 | 298 | 286 | 297 | 1,432,000 |
| 2008/06/24 | 292 | 296 | 290 | 296 | 917,000 |
| 2008/06/23 | 289 | 294 | 287 | 289 | 2,340,000 |
| 2008/06/20 | 297 | 299 | 286 | 286 | 1,631,000 |
| 2008/06/19 | 304 | 306 | 296 | 296 | 1,713,000 |
| 2008/06/18 | 304 | 307 | 299 | 302 | 1,327,000 |
| 2008/06/17 | 294 | 308 | 294 | 306 | 2,364,000 |
| 2008/06/16 | 290 | 298 | 290 | 295 | 1,240,000 |
| 2008/06/13 | 291 | 295 | 284 | 290 | 1,685,000 |
| 2008/06/12 | 292 | 297 | 291 | 293 | 1,548,000 |
| 2008/06/11 | 300 | 300 | 293 | 297 | 1,288,000 |
| 2008/06/10 | 301 | 301 | 293 | 293 | 1,464,000 |
| 2008/06/09 | 289 | 299 | 288 | 296 | 1,772,000 |
| 2008/06/06 | 286 | 304 | 286 | 299 | 4,919,000 |
| 2008/06/05 | 301 | 307 | 278 | 283 | 6,002,000 |
| 2008/06/04 | 292 | 303 | 291 | 303 | 2,796,000 |
| 2008/06/03 | 282 | 299 | 282 | 293 | 4,594,000 |
| 2008/06/02 | 300 | 304 | 295 | 297 | 2,366,000 |
| 2008/05/30 | 314 | 314 | 291 | 292 | 8,021,000 |
| 2008/05/29 | 303 | 312 | 301 | 310 | 2,637,000 |
| 2008/05/28 | 303 | 307 | 298 | 305 | 3,450,000 |
| 2008/05/27 | 297 | 299 | 295 | 296 | 1,093,000 |
| 2008/05/26 | 299 | 299 | 292 | 293 | 1,392,000 |
| 2008/05/23 | 286 | 303 | 285 | 299 | 3,511,000 |
| 2008/05/22 | 278 | 284 | 271 | 283 | 3,383,000 |
| 2008/05/21 | 294 | 304 | 285 | 288 | 4,075,000 |
| 2008/05/20 | 298 | 300 | 293 | 296 | 1,326,000 |
| 2008/05/19 | 297 | 304 | 295 | 296 | 3,097,000 |
| 2008/05/16 | 280 | 304 | 279 | 301 | 6,405,000 |
| 2008/05/15 | 262 | 281 | 260 | 276 | 2,862,000 |
| 2008/05/14 | 253 | 261 | 251 | 260 | 1,476,000 |
| 2008/05/13 | 249 | 257 | 245 | 252 | 1,647,000 |
| 2008/05/12 | 238 | 248 | 236 | 247 | 906,000 |
| 2008/05/09 | 248 | 248 | 239 | 240 | 788,000 |
| 2008/05/08 | 239 | 248 | 239 | 248 | 1,104,000 |
| 2008/05/07 | 238 | 243 | 237 | 242 | 1,636,000 |
| 2008/05/02 | 230 | 235 | 230 | 234 | 767,000 |
| 2008/05/01 | 236 | 238 | 229 | 229 | 812,000 |
| 2008/04/30 | 229 | 239 | 229 | 235 | 1,532,000 |
| 2008/04/28 | 228 | 229 | 224 | 228 | 1,315,000 |
| 2008/04/25 | 224 | 228 | 223 | 225 | 1,735,000 |
| 2008/04/24 | 227 | 230 | 225 | 227 | 622,000 |
| 2008/04/23 | 229 | 232 | 228 | 229 | 574,000 |
| 2008/04/22 | 227 | 231 | 226 | 231 | 929,000 |
| 2008/04/21 | 226 | 233 | 226 | 230 | 1,093,000 |
| 2008/04/18 | 230 | 230 | 223 | 225 | 638,000 |
| 2008/04/17 | 221 | 230 | 220 | 229 | 2,245,000 |
| 2008/04/16 | 217 | 221 | 216 | 221 | 953,000 |
| 2008/04/15 | 218 | 218 | 211 | 215 | 953,000 |
| 2008/04/14 | 209 | 216 | 209 | 214 | 1,088,000 |
| 2008/04/11 | 211 | 215 | 208 | 215 | 2,050,000 |
| 2008/04/10 | 215 | 217 | 212 | 213 | 865,000 |
| 2008/04/09 | 224 | 225 | 217 | 219 | 1,403,000 |
| 2008/04/08 | 220 | 227 | 220 | 222 | 1,749,000 |
| 2008/04/07 | 216 | 220 | 212 | 218 | 1,348,000 |
| 2008/04/04 | 218 | 220 | 214 | 215 | 1,522,000 |
| 2008/04/03 | 215 | 223 | 212 | 223 | 1,437,000 |
| 2008/04/02 | 214 | 217 | 213 | 214 | 872,000 |
| 2008/04/01 | 211 | 214 | 208 | 210 | 1,514,000 |
| 2008/03/31 | 215 | 219 | 211 | 214 | 1,047,000 |
| 2008/03/28 | 215 | 218 | 209 | 218 | 1,064,000 |
| 2008/03/27 | 215 | 218 | 213 | 216 | 1,172,000 |
| 2008/03/26 | 211 | 217 | 210 | 217 | 1,366,000 |
| 2008/03/25 | 221 | 222 | 216 | 220 | 1,383,000 |
| 2008/03/24 | 215 | 219 | 214 | 217 | 1,415,000 |
| 2008/03/21 | 208 | 215 | 207 | 215 | 1,273,000 |
| 2008/03/19 | 208 | 210 | 203 | 205 | 1,986,000 |
| 2008/03/18 | 202 | 206 | 197 | 202 | 2,260,000 |
| 2008/03/17 | 200 | 205 | 199 | 204 | 2,487,000 |
| 2008/03/14 | 216 | 218 | 208 | 208 | 2,823,000 |
| 2008/03/13 | 221 | 222 | 216 | 217 | 3,294,000 |
| 2008/03/12 | 235 | 236 | 229 | 231 | 2,088,000 |
| 2008/03/11 | 224 | 227 | 220 | 227 | 4,058,000 |
| 2008/03/10 | 227 | 230 | 227 | 228 | 1,777,000 |
| 2008/03/07 | 237 | 240 | 233 | 234 | 2,513,000 |
| 2008/03/06 | 243 | 249 | 237 | 247 | 4,035,000 |
| 2008/03/05 | 252 | 253 | 244 | 247 | 3,410,000 |
| 2008/03/04 | 258 | 260 | 251 | 252 | 2,362,000 |
| 2008/03/03 | 262 | 263 | 257 | 257 | 2,438,000 |
| 2008/02/29 | 263 | 269 | 261 | 267 | 1,773,000 |
| 2008/02/28 | 264 | 267 | 262 | 266 | 1,325,000 |
| 2008/02/27 | 263 | 268 | 263 | 266 | 1,223,000 |
| 2008/02/26 | 268 | 268 | 261 | 262 | 1,291,000 |
| 2008/02/25 | 262 | 270 | 262 | 269 | 1,049,000 |
| 2008/02/22 | 261 | 264 | 260 | 262 | 1,090,000 |
| 2008/02/21 | 260 | 264 | 258 | 263 | 1,961,000 |
| 2008/02/20 | 264 | 264 | 258 | 259 | 1,756,000 |
| 2008/02/19 | 260 | 263 | 257 | 262 | 1,984,000 |
| 2008/02/18 | 262 | 262 | 257 | 260 | 2,439,000 |
| 2008/02/15 | 256 | 266 | 254 | 264 | 4,270,000 |
| 2008/02/14 | 273 | 280 | 246 | 255 | 5,825,000 |
| 2008/02/13 | 275 | 278 | 268 | 269 | 2,014,000 |
| 2008/02/12 | 281 | 282 | 273 | 277 | 1,054,000 |
| 2008/02/08 | 282 | 287 | 280 | 282 | 1,053,000 |
| 2008/02/07 | 289 | 290 | 282 | 285 | 1,304,000 |
| 2008/02/06 | 295 | 295 | 288 | 288 | 1,131,000 |
| 2008/02/05 | 299 | 302 | 298 | 300 | 957,000 |
| 2008/02/04 | 299 | 301 | 295 | 298 | 959,000 |
| 2008/02/01 | 297 | 302 | 293 | 296 | 1,140,000 |
| 2008/01/31 | 288 | 297 | 288 | 296 | 690,000 |
| 2008/01/30 | 295 | 298 | 290 | 291 | 893,000 |
| 2008/01/29 | 298 | 299 | 292 | 294 | 1,728,000 |
| 2008/01/28 | 298 | 299 | 288 | 288 | 1,132,000 |
| 2008/01/25 | 292 | 298 | 292 | 298 | 938,000 |
| 2008/01/24 | 281 | 289 | 281 | 289 | 1,554,000 |
| 2008/01/23 | 286 | 289 | 279 | 280 | 1,270,000 |
| 2008/01/22 | 290 | 292 | 281 | 281 | 1,944,000 |
| 2008/01/21 | 302 | 308 | 297 | 297 | 979,000 |
| 2008/01/18 | 297 | 309 | 293 | 307 | 1,554,000 |
| 2008/01/17 | 296 | 304 | 294 | 302 | 1,669,000 |
| 2008/01/16 | 294 | 298 | 290 | 293 | 1,513,000 |
| 2008/01/15 | 304 | 308 | 299 | 299 | 1,764,000 |
| 2008/01/11 | 317 | 317 | 304 | 305 | 1,588,000 |
| 2008/01/10 | 314 | 317 | 312 | 313 | 1,516,000 |
| 2008/01/09 | 304 | 313 | 301 | 313 | 1,597,000 |
| 2008/01/08 | 303 | 308 | 301 | 308 | 1,450,000 |
| 2008/01/07 | 300 | 304 | 297 | 302 | 1,323,000 |
| 2008/01/04 | 307 | 308 | 301 | 301 | 808,000 |