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
2011/12/30 132 132 130 132 333,000
2011/12/29 131 131 129 131 299,000
2011/12/28 129 132 129 131 990,000
2011/12/27 126 129 125 129 766,000
2011/12/26 127 128 125 125 468,000
2011/12/22 126 127 124 127 587,000
2011/12/21 128 128 126 127 198,000
2011/12/20 126 128 126 126 568,000
2011/12/19 129 129 125 128 915,000
2011/12/16 128 130 128 128 394,000
2011/12/15 130 130 128 130 526,000
2011/12/14 129 131 128 129 1,278,000
2011/12/13 126 130 125 130 615,000
2011/12/12 127 128 127 127 445,000
2011/12/09 124 126 123 125 1,861,000
2011/12/08 128 128 125 126 1,036,000
2011/12/07 127 128 126 128 688,000
2011/12/06 128 129 127 127 552,000
2011/12/05 127 129 126 128 698,000
2011/12/02 126 127 125 126 811,000
2011/12/01 126 127 124 126 668,000
2011/11/30 124 125 122 123 597,000
2011/11/29 123 125 121 124 747,000
2011/11/28 120 121 119 121 475,000
2011/11/25 119 119 118 118 529,000
2011/11/24 119 120 118 118 531,000
2011/11/22 119 121 119 121 318,000
2011/11/21 119 122 118 120 499,000
2011/11/18 121 121 118 119 430,000
2011/11/17 120 123 117 122 918,000
2011/11/16 123 123 121 121 244,000
2011/11/15 123 124 122 123 715,000
2011/11/14 123 124 122 123 542,000
2011/11/11 125 126 122 122 1,236,000
2011/11/10 128 129 123 126 1,263,000
2011/11/09 130 132 129 130 787,000
2011/11/08 134 135 129 130 1,006,000
2011/11/07 131 134 130 134 621,000
2011/11/04 129 131 128 131 561,000
2011/11/02 128 129 127 127 721,000
2011/11/01 130 131 129 130 509,000
2011/10/31 130 133 130 130 1,171,000
2011/10/28 129 132 129 130 2,421,000
2011/10/27 136 137 129 131 2,405,000
2011/10/26 136 138 135 135 1,140,000
2011/10/25 137 138 135 136 1,730,000
2011/10/24 136 136 134 136 1,298,000
2011/10/21 130 134 130 134 1,581,000
2011/10/20 128 131 126 130 1,402,000
2011/10/19 133 133 124 128 2,250,000
2011/10/18 133 137 131 131 2,109,000
2011/10/17 136 136 133 134 1,040,000
2011/10/14 131 136 131 134 2,578,000
2011/10/13 134 134 131 132 1,422,000
2011/10/12 132 134 130 132 1,500,000
2011/10/11 128 134 127 132 2,610,000
2011/10/07 126 127 125 126 1,461,000
2011/10/06 128 128 123 124 1,206,000
2011/10/05 129 130 125 126 3,149,000
2011/10/04 120 131 119 129 4,181,000
2011/10/03 121 124 119 122 2,920,000
2011/09/30 120 123 119 122 1,917,000
2011/09/29 118 120 117 120 2,668,000
2011/09/28 116 117 114 117 1,227,000
2011/09/27 111 114 111 113 1,467,000
2011/09/26 112 113 110 110 1,854,000
2011/09/22 115 117 115 115 1,342,000
2011/09/21 118 120 117 118 1,247,000
2011/09/20 118 119 117 118 635,000
2011/09/16 119 119 117 119 1,196,000
2011/09/15 116 119 115 119 1,833,000
2011/09/14 115 117 114 114 1,052,000
2011/09/13 116 117 114 114 950,000
2011/09/12 116 117 115 116 961,000
2011/09/09 117 118 116 118 886,000
2011/09/08 118 118 115 117 673,000
2011/09/07 116 117 116 117 498,000
2011/09/06 117 117 114 115 1,169,000
2011/09/05 118 119 116 118 2,346,000
2011/09/02 117 119 116 119 1,242,000
2011/09/01 116 118 115 118 1,153,000
2011/08/31 117 117 115 116 812,000
2011/08/30 118 118 116 118 977,000
2011/08/29 117 118 114 116 1,782,000
2011/08/26 117 118 115 115 1,477,000
2011/08/25 116 117 113 116 1,359,000
2011/08/24 113 119 112 114 3,841,000
2011/08/23 108 110 107 109 402,000
2011/08/22 109 110 106 106 796,000
2011/08/19 110 111 109 109 633,000
2011/08/18 114 114 110 112 904,000
2011/08/17 109 114 108 114 1,330,000
2011/08/16 111 111 108 108 1,014,000
2011/08/15 112 114 111 111 604,000
2011/08/12 112 113 109 111 957,000
2011/08/11 104 112 104 111 1,087,000
2011/08/10 108 110 106 108 1,145,000
2011/08/09 102 106 100 105 2,106,000
2011/08/08 110 111 107 107 1,459,000
2011/08/05 110 112 109 112 1,087,000
2011/08/04 114 115 114 114 374,000
2011/08/03 113 114 113 113 593,000
2011/08/02 117 117 115 115 313,000
2011/08/01 115 118 115 117 828,000
2011/07/29 116 118 115 115 862,000
2011/07/28 117 118 115 117 1,220,000
2011/07/27 122 122 117 119 1,544,000
2011/07/26 122 123 121 122 737,000
2011/07/25 122 124 122 122 911,000
2011/07/22 122 123 121 122 637,000
2011/07/21 123 124 120 121 858,000
2011/07/20 123 125 122 124 1,086,000
2011/07/19 122 122 121 121 808,000
2011/07/15 121 123 120 123 727,000
2011/07/14 121 123 120 121 461,000
2011/07/13 120 122 120 121 906,000
2011/07/12 122 122 120 121 742,000
2011/07/11 123 123 121 122 1,078,000
2011/07/08 123 124 123 123 706,000
2011/07/07 122 123 121 123 652,000
2011/07/06 120 123 120 123 1,057,000
2011/07/05 120 121 119 120 892,000
2011/07/04 119 120 118 120 665,000
2011/07/01 119 120 118 118 593,000
2011/06/30 117 119 116 118 732,000
2011/06/29 118 118 115 117 740,000
2011/06/28 117 118 116 117 477,000
2011/06/27 117 118 115 116 1,136,000
2011/06/24 118 119 117 118 776,000
2011/06/23 117 120 117 118 1,592,000
2011/06/22 116 118 115 117 959,000
2011/06/21 115 116 114 116 906,000
2011/06/20 115 117 114 114 421,000
2011/06/17 114 116 114 116 725,000
2011/06/16 115 116 114 114 542,000
2011/06/15 117 117 115 115 787,000
2011/06/14 115 117 114 117 768,000
2011/06/13 112 116 112 115 867,000
2011/06/10 115 115 112 114 1,029,000
2011/06/09 114 115 112 115 639,000
2011/06/08 113 116 113 115 682,000
2011/06/07 110 114 110 112 753,000
2011/06/06 114 115 109 111 1,433,000
2011/06/03 117 118 115 115 421,000
2011/06/02 117 123 116 117 2,856,000
2011/06/01 117 119 117 119 620,000
2011/05/31 118 118 116 116 684,000
2011/05/30 116 117 115 116 493,000
2011/05/27 113 116 113 116 695,000
2011/05/26 111 114 111 114 706,000
2011/05/25 113 115 110 111 1,363,000
2011/05/24 112 115 112 113 1,353,000
2011/05/23 118 118 114 114 1,396,000
2011/05/20 119 119 117 117 727,000
2011/05/19 119 121 119 119 589,000
2011/05/18 119 121 116 120 1,453,000
2011/05/17 121 121 119 119 851,000
2011/05/16 120 123 119 121 1,430,000
2011/05/13 124 125 122 122 1,232,000
2011/05/12 123 125 123 124 1,174,000
2011/05/11 127 129 124 125 2,691,000
2011/05/10 127 127 124 126 915,000
2011/05/09 129 130 126 127 770,000
2011/05/06 122 129 121 127 3,165,000
2011/05/02 123 124 122 124 594,000
2011/04/28 122 123 121 122 659,000
2011/04/27 123 123 121 122 384,000
2011/04/26 122 123 121 121 541,000
2011/04/25 123 124 122 123 364,000
2011/04/22 124 124 122 122 876,000
2011/04/21 125 127 122 124 1,390,000
2011/04/20 128 130 124 125 3,267,000
2011/04/19 120 133 120 129 7,663,000
2011/04/18 122 123 121 122 491,000
2011/04/15 123 124 122 122 1,005,000
2011/04/14 121 125 120 123 2,235,000
2011/04/13 121 123 120 121 2,199,000
2011/04/12 125 127 121 122 1,888,000
2011/04/11 120 128 120 125 2,494,000
2011/04/08 120 121 117 121 1,631,000
2011/04/07 121 124 121 121 890,000
2011/04/06 127 127 120 122 2,775,000
2011/04/05 132 132 126 127 1,582,000
2011/04/04 131 133 130 132 1,695,000
2011/04/01 130 132 128 130 1,919,000
2011/03/31 132 133 128 132 1,657,000
2011/03/30 130 131 126 129 3,320,000
2011/03/29 130 135 128 128 6,342,000
2011/03/28 143 143 135 136 5,326,000
2011/03/25 149 150 141 142 5,826,000
2011/03/24 148 152 143 145 7,550,000
2011/03/23 140 153 138 143 14,472,000
2011/03/22 130 148 128 142 10,979,000
2011/03/18 115 125 115 121 4,558,000
2011/03/17 103 115 103 113 2,951,000
2011/03/16 115 118 105 110 3,733,000
2011/03/15 135 136 86 104 8,834,000
2011/03/14 149 150 134 136 15,432,000
2011/03/11 111 115 110 114 2,770,000
2011/03/10 113 114 111 112 1,602,000
2011/03/09 113 114 112 113 734,000
2011/03/08 112 114 112 112 694,000
2011/03/07 114 114 112 112 1,290,000
2011/03/04 114 115 113 114 1,612,000
2011/03/03 111 113 111 112 457,000
2011/03/02 112 114 111 111 1,802,000
2011/03/01 114 115 113 114 1,031,000
2011/02/28 111 114 110 114 1,781,000
2011/02/25 109 112 108 111 1,832,000
2011/02/24 111 111 109 109 1,844,000
2011/02/23 111 113 111 111 1,326,000
2011/02/22 113 116 112 112 2,298,000
2011/02/21 112 113 111 113 922,000
2011/02/18 111 113 111 112 1,321,000
2011/02/17 113 114 110 111 2,832,000
2011/02/16 112 114 111 113 2,274,000
2011/02/15 114 114 112 112 1,298,000
2011/02/14 115 117 112 115 2,505,000
2011/02/10 113 116 113 116 1,787,000
2011/02/09 114 115 113 114 819,000
2011/02/08 114 115 111 114 839,000
2011/02/07 114 115 113 113 621,000
2011/02/04 113 114 112 113 784,000
2011/02/03 113 113 111 112 666,000
2011/02/02 112 114 111 113 726,000
2011/02/01 110 112 109 112 733,000
2011/01/31 108 110 107 108 1,373,000
2011/01/28 112 113 110 110 961,000
2011/01/27 112 113 110 112 968,000
2011/01/26 113 113 110 111 640,000
2011/01/25 110 112 110 112 886,000
2011/01/24 109 110 108 109 694,000
2011/01/21 113 114 107 109 2,939,000
2011/01/20 115 116 113 114 677,000
2011/01/19 115 116 114 115 1,220,000
2011/01/18 113 115 112 115 867,000
2011/01/17 113 115 112 113 699,000
2011/01/14 115 116 112 112 1,263,000
2011/01/13 118 118 114 115 1,322,000
2011/01/12 115 119 115 117 2,168,000
2011/01/11 112 115 111 114 1,276,000
2011/01/07 114 114 112 112 1,295,000
2011/01/06 111 116 111 114 1,954,000
2011/01/05 109 110 108 110 910,000
2011/01/04 107 109 107 109 1,007,000

このページの先頭へ