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 |
---|---|---|---|---|---|
2012/12/28 | 181 | 181 | 177 | 180 | 1,674,000 |
2012/12/27 | 185 | 185 | 179 | 180 | 2,869,000 |
2012/12/26 | 181 | 184 | 179 | 184 | 2,443,000 |
2012/12/25 | 178 | 181 | 176 | 179 | 3,091,000 |
2012/12/21 | 182 | 185 | 171 | 178 | 5,365,000 |
2012/12/20 | 180 | 183 | 178 | 179 | 4,888,000 |
2012/12/19 | 172 | 183 | 172 | 183 | 7,724,000 |
2012/12/18 | 162 | 169 | 161 | 168 | 4,129,000 |
2012/12/17 | 166 | 166 | 160 | 160 | 3,620,000 |
2012/12/14 | 153 | 160 | 153 | 160 | 4,409,000 |
2012/12/13 | 155 | 155 | 153 | 155 | 1,944,000 |
2012/12/12 | 152 | 154 | 151 | 152 | 1,818,000 |
2012/12/11 | 153 | 153 | 150 | 151 | 1,854,000 |
2012/12/10 | 154 | 156 | 151 | 154 | 2,968,000 |
2012/12/07 | 144 | 153 | 144 | 150 | 4,556,000 |
2012/12/06 | 145 | 145 | 142 | 142 | 1,612,000 |
2012/12/05 | 144 | 146 | 143 | 145 | 660,000 |
2012/12/04 | 147 | 147 | 142 | 144 | 1,888,000 |
2012/12/03 | 154 | 154 | 145 | 146 | 6,430,000 |
2012/11/30 | 137 | 139 | 137 | 137 | 813,000 |
2012/11/29 | 136 | 138 | 135 | 137 | 1,020,000 |
2012/11/28 | 139 | 139 | 134 | 135 | 878,000 |
2012/11/27 | 137 | 140 | 136 | 140 | 1,607,000 |
2012/11/26 | 140 | 142 | 137 | 137 | 1,095,000 |
2012/11/22 | 137 | 138 | 136 | 138 | 911,000 |
2012/11/21 | 135 | 136 | 134 | 135 | 824,000 |
2012/11/20 | 139 | 140 | 132 | 134 | 1,343,000 |
2012/11/19 | 135 | 139 | 133 | 139 | 2,324,000 |
2012/11/16 | 130 | 134 | 130 | 133 | 1,961,000 |
2012/11/15 | 123 | 130 | 123 | 129 | 1,808,000 |
2012/11/14 | 119 | 122 | 118 | 121 | 741,000 |
2012/11/13 | 118 | 119 | 116 | 117 | 883,000 |
2012/11/12 | 119 | 119 | 115 | 116 | 941,000 |
2012/11/09 | 117 | 120 | 115 | 119 | 650,000 |
2012/11/08 | 121 | 121 | 118 | 118 | 576,000 |
2012/11/07 | 122 | 123 | 121 | 121 | 382,000 |
2012/11/06 | 123 | 123 | 121 | 121 | 273,000 |
2012/11/05 | 124 | 125 | 122 | 123 | 356,000 |
2012/11/02 | 124 | 124 | 123 | 124 | 368,000 |
2012/11/01 | 124 | 124 | 122 | 122 | 837,000 |
2012/10/31 | 126 | 127 | 125 | 125 | 958,000 |
2012/10/30 | 126 | 127 | 125 | 125 | 1,055,000 |
2012/10/29 | 124 | 125 | 123 | 124 | 713,000 |
2012/10/26 | 126 | 127 | 122 | 122 | 1,042,000 |
2012/10/25 | 125 | 128 | 123 | 125 | 1,662,000 |
2012/10/24 | 121 | 125 | 121 | 124 | 702,000 |
2012/10/23 | 124 | 124 | 121 | 123 | 531,000 |
2012/10/22 | 120 | 124 | 119 | 122 | 819,000 |
2012/10/19 | 123 | 126 | 123 | 124 | 668,000 |
2012/10/18 | 122 | 124 | 122 | 123 | 463,000 |
2012/10/17 | 124 | 124 | 121 | 121 | 413,000 |
2012/10/16 | 121 | 122 | 121 | 122 | 249,000 |
2012/10/15 | 118 | 120 | 118 | 120 | 208,000 |
2012/10/12 | 119 | 120 | 118 | 119 | 336,000 |
2012/10/11 | 119 | 119 | 117 | 119 | 407,000 |
2012/10/10 | 118 | 119 | 117 | 119 | 658,000 |
2012/10/09 | 122 | 123 | 120 | 120 | 797,000 |
2012/10/05 | 116 | 122 | 116 | 121 | 1,084,000 |
2012/10/04 | 115 | 118 | 115 | 116 | 694,000 |
2012/10/03 | 114 | 117 | 114 | 115 | 802,000 |
2012/10/02 | 116 | 117 | 114 | 114 | 601,000 |
2012/10/01 | 117 | 118 | 114 | 115 | 1,546,000 |
2012/09/28 | 122 | 122 | 119 | 120 | 466,000 |
2012/09/27 | 121 | 122 | 120 | 120 | 486,000 |
2012/09/26 | 120 | 122 | 120 | 121 | 327,000 |
2012/09/25 | 118 | 121 | 118 | 121 | 379,000 |
2012/09/24 | 122 | 122 | 118 | 119 | 699,000 |
2012/09/21 | 123 | 124 | 121 | 122 | 574,000 |
2012/09/20 | 126 | 126 | 122 | 123 | 798,000 |
2012/09/19 | 120 | 127 | 119 | 125 | 956,000 |
2012/09/18 | 120 | 123 | 119 | 119 | 1,162,000 |
2012/09/14 | 115 | 122 | 115 | 121 | 1,207,000 |
2012/09/13 | 113 | 115 | 112 | 114 | 691,000 |
2012/09/12 | 112 | 114 | 110 | 113 | 1,252,000 |
2012/09/11 | 115 | 116 | 113 | 113 | 846,000 |
2012/09/10 | 116 | 117 | 115 | 117 | 777,000 |
2012/09/07 | 118 | 119 | 116 | 116 | 606,000 |
2012/09/06 | 117 | 118 | 115 | 115 | 865,000 |
2012/09/05 | 121 | 122 | 118 | 118 | 613,000 |
2012/09/04 | 121 | 122 | 120 | 120 | 415,000 |
2012/09/03 | 121 | 122 | 120 | 121 | 578,000 |
2012/08/31 | 123 | 123 | 121 | 121 | 426,000 |
2012/08/30 | 124 | 126 | 123 | 123 | 210,000 |
2012/08/29 | 125 | 126 | 123 | 123 | 253,000 |
2012/08/28 | 127 | 127 | 123 | 125 | 626,000 |
2012/08/27 | 128 | 128 | 126 | 127 | 367,000 |
2012/08/24 | 125 | 126 | 125 | 126 | 285,000 |
2012/08/23 | 128 | 129 | 126 | 127 | 316,000 |
2012/08/22 | 130 | 130 | 128 | 128 | 379,000 |
2012/08/21 | 132 | 132 | 129 | 130 | 335,000 |
2012/08/20 | 131 | 132 | 128 | 131 | 606,000 |
2012/08/17 | 132 | 132 | 130 | 131 | 523,000 |
2012/08/16 | 132 | 132 | 129 | 131 | 232,000 |
2012/08/15 | 131 | 132 | 128 | 131 | 1,131,000 |
2012/08/14 | 128 | 131 | 127 | 129 | 817,000 |
2012/08/13 | 132 | 132 | 127 | 127 | 579,000 |
2012/08/10 | 127 | 131 | 126 | 131 | 787,000 |
2012/08/09 | 123 | 127 | 122 | 127 | 768,000 |
2012/08/08 | 125 | 128 | 121 | 123 | 1,235,000 |
2012/08/07 | 127 | 127 | 123 | 124 | 806,000 |
2012/08/06 | 128 | 129 | 126 | 127 | 385,000 |
2012/08/03 | 128 | 130 | 124 | 125 | 560,000 |
2012/08/02 | 131 | 133 | 129 | 129 | 470,000 |
2012/08/01 | 137 | 137 | 130 | 132 | 640,000 |
2012/07/31 | 132 | 137 | 132 | 136 | 599,000 |
2012/07/30 | 138 | 139 | 132 | 134 | 624,000 |
2012/07/27 | 134 | 136 | 132 | 135 | 1,106,000 |
2012/07/26 | 129 | 131 | 127 | 131 | 1,076,000 |
2012/07/25 | 120 | 126 | 120 | 124 | 1,307,000 |
2012/07/24 | 121 | 124 | 119 | 120 | 1,071,000 |
2012/07/23 | 123 | 127 | 121 | 121 | 1,125,000 |
2012/07/20 | 132 | 132 | 123 | 123 | 1,573,000 |
2012/07/19 | 137 | 139 | 133 | 134 | 804,000 |
2012/07/18 | 140 | 141 | 136 | 137 | 828,000 |
2012/07/17 | 142 | 145 | 137 | 137 | 1,065,000 |
2012/07/13 | 137 | 142 | 136 | 141 | 906,000 |
2012/07/12 | 143 | 143 | 138 | 138 | 719,000 |
2012/07/11 | 143 | 145 | 141 | 144 | 819,000 |
2012/07/10 | 145 | 149 | 145 | 146 | 579,000 |
2012/07/09 | 147 | 149 | 144 | 146 | 996,000 |
2012/07/06 | 149 | 154 | 148 | 151 | 1,262,000 |
2012/07/05 | 153 | 155 | 150 | 150 | 969,000 |
2012/07/04 | 156 | 157 | 152 | 154 | 1,218,000 |
2012/07/03 | 152 | 156 | 151 | 155 | 2,034,000 |
2012/07/02 | 152 | 153 | 148 | 150 | 1,208,000 |
2012/06/29 | 145 | 153 | 145 | 152 | 1,659,000 |
2012/06/28 | 151 | 152 | 145 | 148 | 1,814,000 |
2012/06/27 | 141 | 149 | 140 | 149 | 2,064,000 |
2012/06/26 | 144 | 145 | 138 | 142 | 1,901,000 |
2012/06/25 | 142 | 145 | 140 | 145 | 1,792,000 |
2012/06/22 | 132 | 140 | 131 | 140 | 2,413,000 |
2012/06/21 | 136 | 137 | 135 | 136 | 711,000 |
2012/06/20 | 135 | 136 | 133 | 136 | 491,000 |
2012/06/19 | 136 | 137 | 132 | 132 | 631,000 |
2012/06/18 | 136 | 138 | 135 | 137 | 749,000 |
2012/06/15 | 135 | 135 | 130 | 132 | 973,000 |
2012/06/14 | 136 | 137 | 132 | 133 | 856,000 |
2012/06/13 | 139 | 141 | 136 | 136 | 1,436,000 |
2012/06/12 | 135 | 143 | 131 | 140 | 3,225,000 |
2012/06/11 | 132 | 137 | 132 | 136 | 1,341,000 |
2012/06/08 | 130 | 131 | 124 | 129 | 2,199,000 |
2012/06/07 | 121 | 130 | 120 | 129 | 2,448,000 |
2012/06/06 | 117 | 118 | 113 | 117 | 934,000 |
2012/06/05 | 112 | 116 | 110 | 115 | 1,323,000 |
2012/06/04 | 115 | 115 | 105 | 111 | 2,076,000 |
2012/06/01 | 123 | 124 | 119 | 120 | 1,037,000 |
2012/05/31 | 121 | 125 | 120 | 125 | 610,000 |
2012/05/30 | 125 | 125 | 122 | 123 | 646,000 |
2012/05/29 | 123 | 125 | 120 | 125 | 1,047,000 |
2012/05/28 | 127 | 128 | 123 | 123 | 735,000 |
2012/05/25 | 133 | 134 | 127 | 128 | 869,000 |
2012/05/24 | 129 | 131 | 127 | 129 | 791,000 |
2012/05/23 | 135 | 135 | 129 | 129 | 860,000 |
2012/05/22 | 138 | 139 | 135 | 136 | 802,000 |
2012/05/21 | 130 | 135 | 130 | 133 | 1,222,000 |
2012/05/18 | 132 | 132 | 125 | 128 | 1,659,000 |
2012/05/17 | 136 | 137 | 133 | 135 | 1,194,000 |
2012/05/16 | 134 | 138 | 133 | 133 | 954,000 |
2012/05/15 | 131 | 136 | 130 | 134 | 1,785,000 |
2012/05/14 | 137 | 138 | 131 | 132 | 1,909,000 |
2012/05/11 | 147 | 147 | 133 | 133 | 3,921,000 |
2012/05/10 | 158 | 163 | 148 | 150 | 2,156,000 |
2012/05/09 | 168 | 168 | 159 | 161 | 1,029,000 |
2012/05/08 | 163 | 171 | 163 | 171 | 948,000 |
2012/05/07 | 159 | 163 | 159 | 160 | 711,000 |
2012/05/02 | 163 | 163 | 157 | 163 | 1,307,000 |
2012/05/01 | 170 | 171 | 163 | 164 | 1,056,000 |
2012/04/27 | 179 | 179 | 171 | 172 | 883,000 |
2012/04/26 | 178 | 185 | 177 | 177 | 1,472,000 |
2012/04/25 | 174 | 178 | 174 | 177 | 1,013,000 |
2012/04/24 | 175 | 176 | 172 | 173 | 850,000 |
2012/04/23 | 178 | 180 | 175 | 176 | 865,000 |
2012/04/20 | 177 | 180 | 176 | 179 | 681,000 |
2012/04/19 | 179 | 179 | 177 | 177 | 518,000 |
2012/04/18 | 177 | 180 | 176 | 179 | 1,392,000 |
2012/04/17 | 177 | 178 | 176 | 176 | 624,000 |
2012/04/16 | 180 | 181 | 178 | 178 | 699,000 |
2012/04/13 | 175 | 182 | 175 | 181 | 1,326,000 |
2012/04/12 | 175 | 176 | 172 | 172 | 802,000 |
2012/04/11 | 171 | 176 | 171 | 174 | 1,302,000 |
2012/04/10 | 180 | 181 | 173 | 174 | 975,000 |
2012/04/09 | 176 | 183 | 175 | 181 | 1,118,000 |
2012/04/06 | 179 | 179 | 176 | 177 | 1,091,000 |
2012/04/05 | 176 | 178 | 174 | 177 | 2,281,000 |
2012/04/04 | 182 | 184 | 180 | 180 | 1,327,000 |
2012/04/03 | 187 | 189 | 181 | 184 | 1,705,000 |
2012/04/02 | 190 | 192 | 188 | 189 | 1,537,000 |
2012/03/30 | 198 | 198 | 194 | 194 | 997,000 |
2012/03/29 | 196 | 199 | 196 | 198 | 899,000 |
2012/03/28 | 195 | 198 | 195 | 198 | 999,000 |
2012/03/27 | 198 | 202 | 197 | 202 | 1,123,000 |
2012/03/26 | 197 | 198 | 196 | 197 | 1,129,000 |
2012/03/23 | 199 | 199 | 197 | 198 | 1,037,000 |
2012/03/22 | 199 | 201 | 198 | 199 | 1,086,000 |
2012/03/21 | 205 | 207 | 199 | 199 | 2,070,000 |
2012/03/19 | 203 | 205 | 201 | 204 | 1,241,000 |
2012/03/16 | 203 | 204 | 201 | 203 | 966,000 |
2012/03/15 | 202 | 204 | 199 | 203 | 1,392,000 |
2012/03/14 | 207 | 208 | 204 | 204 | 2,208,000 |
2012/03/13 | 206 | 209 | 205 | 205 | 2,397,000 |
2012/03/12 | 209 | 209 | 206 | 206 | 2,003,000 |
2012/03/09 | 208 | 209 | 205 | 208 | 2,848,000 |
2012/03/08 | 204 | 207 | 202 | 205 | 4,092,000 |
2012/03/07 | 199 | 204 | 196 | 204 | 4,259,000 |
2012/03/06 | 194 | 203 | 194 | 201 | 5,886,000 |
2012/03/05 | 191 | 196 | 190 | 193 | 1,850,000 |
2012/03/02 | 192 | 193 | 188 | 193 | 1,411,000 |
2012/03/01 | 193 | 198 | 190 | 191 | 2,028,000 |
2012/02/29 | 195 | 198 | 193 | 193 | 1,787,000 |
2012/02/28 | 190 | 195 | 190 | 193 | 2,341,000 |
2012/02/27 | 200 | 201 | 195 | 196 | 3,344,000 |
2012/02/24 | 199 | 199 | 196 | 199 | 2,261,000 |
2012/02/23 | 194 | 199 | 193 | 199 | 3,561,000 |
2012/02/22 | 186 | 196 | 186 | 196 | 5,727,000 |
2012/02/21 | 176 | 187 | 176 | 185 | 4,306,000 |
2012/02/20 | 186 | 186 | 178 | 180 | 3,325,000 |
2012/02/17 | 187 | 188 | 186 | 187 | 1,499,000 |
2012/02/16 | 189 | 192 | 186 | 187 | 1,695,000 |
2012/02/15 | 190 | 191 | 188 | 189 | 1,823,000 |
2012/02/14 | 186 | 190 | 186 | 190 | 2,207,000 |
2012/02/13 | 185 | 189 | 185 | 186 | 1,781,000 |
2012/02/10 | 188 | 191 | 184 | 190 | 3,499,000 |
2012/02/09 | 188 | 190 | 185 | 187 | 3,105,000 |
2012/02/08 | 190 | 194 | 187 | 190 | 5,118,000 |
2012/02/07 | 191 | 194 | 186 | 189 | 5,660,000 |
2012/02/06 | 179 | 187 | 178 | 187 | 5,319,000 |
2012/02/03 | 171 | 178 | 170 | 176 | 4,478,000 |
2012/02/02 | 175 | 175 | 170 | 172 | 1,456,000 |
2012/02/01 | 169 | 174 | 169 | 173 | 2,676,000 |
2012/01/31 | 167 | 169 | 164 | 168 | 1,138,000 |
2012/01/30 | 164 | 167 | 163 | 166 | 1,222,000 |
2012/01/27 | 168 | 168 | 165 | 165 | 1,327,000 |
2012/01/26 | 166 | 169 | 166 | 169 | 1,235,000 |
2012/01/25 | 168 | 176 | 167 | 169 | 5,160,000 |
2012/01/24 | 170 | 171 | 168 | 169 | 1,292,000 |
2012/01/23 | 167 | 171 | 167 | 170 | 2,439,000 |
2012/01/20 | 170 | 173 | 163 | 167 | 3,993,000 |
2012/01/19 | 162 | 168 | 160 | 168 | 4,009,000 |
2012/01/18 | 167 | 173 | 159 | 159 | 6,681,000 |
2012/01/17 | 155 | 168 | 155 | 167 | 8,267,000 |
2012/01/16 | 147 | 153 | 146 | 153 | 3,871,000 |
2012/01/13 | 145 | 150 | 145 | 148 | 2,289,000 |
2012/01/12 | 149 | 149 | 146 | 147 | 1,716,000 |
2012/01/11 | 150 | 151 | 148 | 150 | 2,074,000 |
2012/01/10 | 146 | 150 | 146 | 148 | 3,390,000 |
2012/01/06 | 143 | 146 | 140 | 145 | 3,566,000 |
2012/01/05 | 134 | 143 | 132 | 141 | 2,427,000 |
2012/01/04 | 134 | 135 | 132 | 134 | 1,246,000 |