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
2010/12/30 106 107 105 106 604,000
2010/12/29 105 107 104 107 620,000
2010/12/28 105 105 104 105 306,000
2010/12/27 104 105 103 105 924,000
2010/12/24 106 106 104 105 702,000
2010/12/22 107 108 105 106 1,102,000
2010/12/21 107 108 107 107 638,000
2010/12/20 108 109 105 108 1,489,000
2010/12/17 109 110 108 108 714,000
2010/12/16 109 110 108 108 905,000
2010/12/15 109 111 108 110 1,971,000
2010/12/14 108 108 106 107 1,107,000
2010/12/13 105 109 105 108 1,685,000
2010/12/10 107 108 105 106 1,888,000
2010/12/09 105 107 105 107 996,000
2010/12/08 105 107 103 105 5,178,000
2010/12/07 105 105 103 104 1,099,000
2010/12/06 105 105 102 105 1,185,000
2010/12/03 105 105 102 105 1,383,000
2010/12/02 106 107 104 104 1,640,000
2010/12/01 103 106 103 105 1,480,000
2010/11/30 104 105 102 104 2,458,000
2010/11/29 101 104 101 104 1,066,000
2010/11/26 101 102 100 101 682,000
2010/11/25 101 103 100 102 1,948,000
2010/11/24 95 101 94 100 2,146,000
2010/11/22 95 97 95 97 934,000
2010/11/19 96 98 94 94 1,323,000
2010/11/18 93 96 93 96 918,000
2010/11/17 92 95 92 94 659,000
2010/11/16 97 97 93 93 1,056,000
2010/11/15 98 98 96 96 613,000
2010/11/12 97 98 96 98 670,000
2010/11/11 98 99 96 97 1,536,000
2010/11/10 95 99 95 98 1,542,000
2010/11/09 94 96 93 95 1,438,000
2010/11/08 94 95 93 94 829,000
2010/11/05 92 93 91 93 1,561,000
2010/11/04 89 92 88 92 2,137,000
2010/11/02 87 91 87 88 2,538,000
2010/11/01 86 87 85 86 293,000
2010/10/29 88 89 86 86 731,000
2010/10/28 89 89 88 89 259,000
2010/10/27 90 90 89 89 210,000
2010/10/26 89 90 88 89 608,000
2010/10/25 89 90 88 88 257,000
2010/10/22 88 90 88 90 326,000
2010/10/21 89 89 87 88 566,000
2010/10/20 88 89 87 88 893,000
2010/10/19 89 90 88 89 774,000
2010/10/18 92 92 89 90 716,000
2010/10/15 94 94 91 91 679,000
2010/10/14 94 95 93 95 598,000
2010/10/13 94 94 93 93 498,000
2010/10/12 94 96 93 93 1,088,000
2010/10/08 93 95 93 93 1,142,000
2010/10/07 91 93 91 92 1,659,000
2010/10/06 90 91 87 90 2,665,000
2010/10/05 89 91 84 88 4,876,000
2010/10/04 98 98 91 91 2,085,000
2010/10/01 98 99 97 99 740,000
2010/09/30 99 100 98 98 729,000
2010/09/29 99 100 98 99 906,000
2010/09/28 100 100 99 99 653,000
2010/09/27 102 102 100 101 575,000
2010/09/24 101 102 101 101 276,000
2010/09/22 102 102 101 101 242,000
2010/09/21 102 103 101 101 300,000
2010/09/17 103 103 102 102 426,000
2010/09/16 103 103 101 101 937,000
2010/09/15 102 104 100 102 1,705,000
2010/09/14 101 104 100 104 1,474,000
2010/09/13 102 103 101 101 481,000
2010/09/10 101 103 101 101 1,381,000
2010/09/09 103 104 101 101 826,000
2010/09/08 103 104 102 103 717,000
2010/09/07 104 107 103 104 1,989,000
2010/09/06 102 105 101 105 2,682,000
2010/09/03 103 103 100 102 1,267,000
2010/09/02 99 102 98 102 1,420,000
2010/09/01 98 99 98 98 707,000
2010/08/31 100 101 98 98 856,000
2010/08/30 102 103 100 102 656,000
2010/08/27 101 102 99 102 1,365,000
2010/08/26 102 102 100 102 1,044,000
2010/08/25 99 100 99 99 690,000
2010/08/24 100 101 99 100 662,000
2010/08/23 100 101 99 100 889,000
2010/08/20 100 101 100 100 562,000
2010/08/19 101 102 101 101 852,000
2010/08/18 102 103 101 103 508,000
2010/08/17 102 102 101 102 762,000
2010/08/16 103 104 103 103 270,000
2010/08/13 103 105 103 104 324,000
2010/08/12 103 104 102 103 939,000
2010/08/11 106 107 105 105 310,000
2010/08/10 108 110 106 106 1,238,000
2010/08/09 107 107 106 107 302,000
2010/08/06 106 108 105 107 586,000
2010/08/05 105 106 105 106 293,000
2010/08/04 105 106 104 104 373,000
2010/08/03 106 107 105 105 584,000
2010/08/02 107 107 105 105 389,000
2010/07/30 107 107 106 107 378,000
2010/07/29 108 108 107 107 222,000
2010/07/28 107 109 106 109 643,000
2010/07/27 107 108 106 106 456,000
2010/07/26 109 109 106 106 513,000
2010/07/23 106 108 105 106 585,000
2010/07/22 104 106 103 105 691,000
2010/07/21 107 108 105 105 496,000
2010/07/20 106 108 105 108 419,000
2010/07/16 111 111 107 109 525,000
2010/07/15 115 115 111 112 677,000
2010/07/14 112 115 110 115 1,325,000
2010/07/13 109 111 108 111 981,000
2010/07/12 110 111 107 108 578,000
2010/07/09 110 111 108 110 596,000
2010/07/08 108 111 108 110 1,065,000
2010/07/07 107 107 105 107 641,000
2010/07/06 105 107 104 107 659,000
2010/07/05 105 107 104 105 928,000
2010/07/02 105 107 105 105 437,000
2010/07/01 105 106 104 106 565,000
2010/06/30 106 108 104 106 1,370,000
2010/06/29 109 111 108 109 1,160,000
2010/06/28 111 112 109 110 871,000
2010/06/25 114 116 112 113 854,000
2010/06/24 114 116 114 114 597,000
2010/06/23 116 117 114 114 790,000
2010/06/22 114 118 113 118 1,362,000
2010/06/21 111 116 111 116 1,333,000
2010/06/18 110 111 110 110 472,000
2010/06/17 111 111 109 111 614,000
2010/06/16 111 113 110 112 1,520,000
2010/06/15 111 111 109 110 881,000
2010/06/14 111 114 110 112 2,646,000
2010/06/11 111 112 109 109 1,096,000
2010/06/10 108 110 107 110 647,000
2010/06/09 109 110 107 108 838,000
2010/06/08 109 110 108 109 1,151,000
2010/06/07 111 113 110 110 678,000
2010/06/04 114 115 113 114 590,000
2010/06/03 114 115 112 113 810,000
2010/06/02 112 114 110 111 1,426,000
2010/06/01 115 115 113 113 452,000
2010/05/31 112 117 112 115 1,371,000
2010/05/28 114 116 112 114 1,663,000
2010/05/27 110 112 108 111 1,326,000
2010/05/26 110 112 108 109 1,524,000
2010/05/25 110 111 108 109 762,000
2010/05/24 111 113 108 111 1,337,000
2010/05/21 108 110 105 110 1,982,000
2010/05/20 113 114 109 111 1,696,000
2010/05/19 112 115 110 115 2,088,000
2010/05/18 118 120 113 114 2,069,000
2010/05/17 121 122 116 117 3,099,000
2010/05/14 126 129 124 126 1,323,000
2010/05/13 127 128 126 127 858,000
2010/05/12 126 128 125 125 751,000
2010/05/11 130 131 124 126 2,364,000
2010/05/10 125 127 123 126 1,156,000
2010/05/07 120 126 119 124 3,716,000
2010/05/06 130 131 128 128 2,434,000
2010/04/30 135 136 133 134 1,347,000
2010/04/28 134 135 133 134 1,685,000
2010/04/27 139 140 136 137 1,909,000
2010/04/26 137 140 137 139 2,583,000
2010/04/23 137 138 135 135 932,000
2010/04/22 136 138 134 136 1,387,000
2010/04/21 134 137 134 136 1,268,000
2010/04/20 135 135 131 131 2,425,000
2010/04/19 136 136 132 133 2,310,000
2010/04/16 142 142 139 139 1,313,000
2010/04/15 142 142 141 142 774,000
2010/04/14 141 144 139 141 4,096,000
2010/04/13 140 144 139 141 4,910,000
2010/04/12 139 141 137 139 3,344,000
2010/04/09 138 140 136 137 2,821,000
2010/04/08 139 144 138 139 8,590,000
2010/04/07 135 140 134 139 3,760,000
2010/04/06 140 140 134 135 4,061,000
2010/04/05 140 141 137 140 5,139,000
2010/04/02 132 140 129 139 14,996,000
2010/04/01 123 125 121 125 1,406,000
2010/03/31 122 123 121 122 1,631,000
2010/03/30 124 125 120 123 2,406,000
2010/03/29 124 127 122 124 2,380,000
2010/03/26 127 127 125 127 2,307,000
2010/03/25 126 128 125 126 3,832,000
2010/03/24 127 127 125 127 3,482,000
2010/03/23 116 127 115 125 7,836,000
2010/03/19 122 126 122 124 4,993,000
2010/03/18 125 125 120 121 4,352,000
2010/03/17 121 124 121 124 3,575,000
2010/03/16 121 122 119 120 3,059,000
2010/03/15 119 122 119 121 2,941,000
2010/03/12 119 120 117 117 3,360,000
2010/03/11 114 118 114 116 3,298,000
2010/03/10 114 115 113 113 743,000
2010/03/09 115 116 113 113 1,258,000
2010/03/08 113 117 112 116 4,205,000
2010/03/05 110 113 110 112 2,277,000
2010/03/04 111 111 109 110 1,054,000
2010/03/03 109 111 108 111 1,019,000
2010/03/02 110 110 108 110 736,000
2010/03/01 108 110 107 109 1,430,000
2010/02/26 106 109 106 108 2,355,000
2010/02/25 110 112 106 108 1,601,000
2010/02/24 110 111 110 110 643,000
2010/02/23 111 112 110 112 1,109,000
2010/02/22 113 114 111 112 1,427,000
2010/02/19 115 116 110 111 2,415,000
2010/02/18 115 116 113 116 2,605,000
2010/02/17 110 114 109 114 3,618,000
2010/02/16 107 109 107 109 1,026,000
2010/02/15 107 107 105 106 745,000
2010/02/12 105 109 104 106 2,145,000
2010/02/10 104 105 102 104 1,445,000
2010/02/09 102 104 102 102 1,182,000
2010/02/08 103 104 102 103 1,350,000
2010/02/05 102 105 102 104 1,292,000
2010/02/04 106 106 104 105 1,887,000
2010/02/03 108 110 105 107 2,409,000
2010/02/02 103 107 102 107 1,836,000
2010/02/01 104 105 101 101 1,534,000
2010/01/29 108 108 104 105 1,978,000
2010/01/28 107 111 107 110 2,056,000
2010/01/27 109 110 107 107 1,486,000
2010/01/26 114 115 109 109 2,353,000
2010/01/25 113 115 113 113 971,000
2010/01/22 114 116 114 115 1,876,000
2010/01/21 112 117 112 116 1,945,000
2010/01/20 119 121 115 115 2,723,000
2010/01/19 118 122 117 117 3,946,000
2010/01/18 115 120 112 117 4,582,000
2010/01/15 110 115 110 115 4,021,000
2010/01/14 107 110 105 109 1,790,000
2010/01/13 107 110 106 107 3,590,000
2010/01/12 103 109 103 108 5,371,000
2010/01/08 101 104 101 104 5,063,000
2010/01/07 103 103 100 101 3,459,000
2010/01/06 102 106 101 104 3,574,000
2010/01/05 101 103 101 103 1,556,000
2010/01/04 101 101 99 99 1,055,000

このページの先頭へ