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 |
|---|---|---|---|---|---|
| 2013/12/30 | 329 | 336 | 326 | 334 | 3,678,000 |
| 2013/12/27 | 322 | 326 | 315 | 325 | 2,514,000 |
| 2013/12/26 | 309 | 320 | 306 | 318 | 3,302,000 |
| 2013/12/25 | 294 | 304 | 292 | 303 | 3,946,000 |
| 2013/12/24 | 300 | 300 | 294 | 295 | 1,973,000 |
| 2013/12/20 | 302 | 303 | 300 | 300 | 1,210,000 |
| 2013/12/19 | 304 | 308 | 301 | 302 | 1,772,000 |
| 2013/12/18 | 300 | 304 | 299 | 302 | 1,788,000 |
| 2013/12/17 | 303 | 305 | 299 | 302 | 1,495,000 |
| 2013/12/16 | 309 | 310 | 298 | 299 | 2,568,000 |
| 2013/12/13 | 316 | 317 | 307 | 313 | 3,307,000 |
| 2013/12/12 | 303 | 318 | 302 | 318 | 4,829,000 |
| 2013/12/11 | 297 | 308 | 297 | 304 | 3,015,000 |
| 2013/12/10 | 303 | 304 | 295 | 300 | 2,263,000 |
| 2013/12/09 | 309 | 310 | 302 | 304 | 1,092,000 |
| 2013/12/06 | 302 | 304 | 300 | 303 | 1,358,000 |
| 2013/12/05 | 310 | 311 | 303 | 304 | 1,209,000 |
| 2013/12/04 | 314 | 316 | 307 | 309 | 1,563,000 |
| 2013/12/03 | 312 | 316 | 312 | 315 | 1,703,000 |
| 2013/12/02 | 312 | 315 | 311 | 313 | 885,000 |
| 2013/11/29 | 311 | 316 | 308 | 314 | 2,059,000 |
| 2013/11/28 | 317 | 319 | 312 | 314 | 1,150,000 |
| 2013/11/27 | 320 | 322 | 315 | 316 | 1,740,000 |
| 2013/11/26 | 322 | 327 | 321 | 322 | 1,461,000 |
| 2013/11/25 | 324 | 324 | 317 | 324 | 2,120,000 |
| 2013/11/22 | 331 | 331 | 321 | 323 | 2,557,000 |
| 2013/11/21 | 330 | 331 | 323 | 328 | 2,387,000 |
| 2013/11/20 | 332 | 333 | 327 | 331 | 1,539,000 |
| 2013/11/19 | 329 | 334 | 327 | 330 | 1,959,000 |
| 2013/11/18 | 329 | 330 | 325 | 327 | 2,202,000 |
| 2013/11/15 | 330 | 334 | 325 | 330 | 2,454,000 |
| 2013/11/14 | 321 | 336 | 321 | 328 | 4,288,000 |
| 2013/11/13 | 327 | 329 | 315 | 317 | 5,403,000 |
| 2013/11/12 | 335 | 335 | 324 | 329 | 5,226,000 |
| 2013/11/11 | 342 | 344 | 327 | 336 | 5,149,000 |
| 2013/11/08 | 338 | 342 | 330 | 339 | 3,001,000 |
| 2013/11/07 | 345 | 352 | 335 | 341 | 3,931,000 |
| 2013/11/06 | 337 | 360 | 333 | 346 | 5,774,000 |
| 2013/11/05 | 339 | 344 | 332 | 335 | 3,424,000 |
| 2013/11/01 | 353 | 353 | 329 | 340 | 5,374,000 |
| 2013/10/31 | 344 | 361 | 342 | 345 | 7,915,000 |
| 2013/10/30 | 365 | 380 | 316 | 339 | 16,523,000 |
| 2013/10/29 | 354 | 359 | 343 | 355 | 8,103,000 |
| 2013/10/28 | 333 | 350 | 326 | 347 | 6,873,000 |
| 2013/10/25 | 334 | 335 | 319 | 325 | 3,352,000 |
| 2013/10/24 | 317 | 332 | 317 | 330 | 3,423,000 |
| 2013/10/23 | 325 | 336 | 316 | 321 | 6,856,000 |
| 2013/10/22 | 317 | 337 | 316 | 326 | 9,288,000 |
| 2013/10/21 | 319 | 320 | 312 | 315 | 2,576,000 |
| 2013/10/18 | 302 | 322 | 301 | 319 | 5,795,000 |
| 2013/10/17 | 307 | 308 | 300 | 302 | 1,826,000 |
| 2013/10/16 | 305 | 308 | 301 | 302 | 2,951,000 |
| 2013/10/15 | 298 | 311 | 297 | 308 | 7,011,000 |
| 2013/10/11 | 290 | 294 | 288 | 294 | 3,249,000 |
| 2013/10/10 | 282 | 286 | 280 | 282 | 2,796,000 |
| 2013/10/09 | 267 | 282 | 266 | 282 | 2,686,000 |
| 2013/10/08 | 251 | 270 | 251 | 268 | 2,055,000 |
| 2013/10/07 | 268 | 268 | 255 | 258 | 2,178,000 |
| 2013/10/04 | 275 | 276 | 269 | 270 | 1,724,000 |
| 2013/10/03 | 276 | 281 | 271 | 277 | 1,343,000 |
| 2013/10/02 | 285 | 289 | 276 | 279 | 1,921,000 |
| 2013/10/01 | 286 | 290 | 283 | 285 | 1,835,000 |
| 2013/09/30 | 281 | 289 | 280 | 285 | 2,088,000 |
| 2013/09/27 | 296 | 297 | 283 | 287 | 3,274,000 |
| 2013/09/26 | 280 | 296 | 270 | 294 | 9,658,000 |
| 2013/09/25 | 305 | 306 | 284 | 284 | 6,969,000 |
| 2013/09/24 | 311 | 319 | 307 | 310 | 3,838,000 |
| 2013/09/20 | 322 | 325 | 307 | 315 | 11,740,000 |
| 2013/09/19 | 280 | 330 | 274 | 322 | 28,087,000 |
| 2013/09/18 | 277 | 277 | 266 | 269 | 2,612,000 |
| 2013/09/17 | 282 | 287 | 277 | 278 | 3,731,000 |
| 2013/09/13 | 278 | 281 | 272 | 278 | 3,342,000 |
| 2013/09/12 | 272 | 281 | 268 | 280 | 4,843,000 |
| 2013/09/11 | 283 | 287 | 268 | 273 | 7,504,000 |
| 2013/09/10 | 253 | 283 | 253 | 275 | 12,134,000 |
| 2013/09/09 | 253 | 253 | 240 | 249 | 4,364,000 |
| 2013/09/06 | 229 | 229 | 221 | 224 | 2,155,000 |
| 2013/09/05 | 229 | 231 | 228 | 230 | 1,682,000 |
| 2013/09/04 | 229 | 232 | 228 | 231 | 1,728,000 |
| 2013/09/03 | 232 | 234 | 230 | 233 | 1,699,000 |
| 2013/09/02 | 224 | 234 | 224 | 233 | 1,595,000 |
| 2013/08/30 | 228 | 231 | 224 | 226 | 1,159,000 |
| 2013/08/29 | 232 | 233 | 229 | 230 | 1,004,000 |
| 2013/08/28 | 235 | 237 | 228 | 231 | 2,031,000 |
| 2013/08/27 | 246 | 247 | 242 | 244 | 1,269,000 |
| 2013/08/26 | 248 | 250 | 246 | 250 | 771,000 |
| 2013/08/23 | 248 | 249 | 244 | 247 | 1,389,000 |
| 2013/08/22 | 236 | 246 | 236 | 246 | 1,372,000 |
| 2013/08/21 | 246 | 247 | 237 | 239 | 1,303,000 |
| 2013/08/20 | 247 | 255 | 245 | 246 | 1,645,000 |
| 2013/08/19 | 245 | 251 | 243 | 250 | 2,495,000 |
| 2013/08/16 | 236 | 244 | 236 | 242 | 891,000 |
| 2013/08/15 | 242 | 243 | 238 | 238 | 620,000 |
| 2013/08/14 | 244 | 246 | 239 | 245 | 829,000 |
| 2013/08/13 | 241 | 243 | 236 | 240 | 1,090,000 |
| 2013/08/12 | 236 | 244 | 234 | 240 | 1,407,000 |
| 2013/08/09 | 240 | 240 | 234 | 236 | 1,482,000 |
| 2013/08/08 | 241 | 245 | 231 | 232 | 1,194,000 |
| 2013/08/07 | 245 | 247 | 240 | 244 | 1,495,000 |
| 2013/08/06 | 242 | 247 | 238 | 245 | 1,033,000 |
| 2013/08/05 | 245 | 249 | 244 | 245 | 1,707,000 |
| 2013/08/02 | 237 | 242 | 235 | 242 | 1,600,000 |
| 2013/08/01 | 226 | 236 | 224 | 236 | 1,303,000 |
| 2013/07/31 | 228 | 234 | 225 | 230 | 1,174,000 |
| 2013/07/30 | 223 | 232 | 223 | 229 | 1,052,000 |
| 2013/07/29 | 229 | 229 | 218 | 222 | 1,476,000 |
| 2013/07/26 | 232 | 237 | 229 | 232 | 1,561,000 |
| 2013/07/25 | 242 | 244 | 230 | 234 | 2,681,000 |
| 2013/07/24 | 244 | 244 | 241 | 244 | 1,149,000 |
| 2013/07/23 | 246 | 248 | 243 | 245 | 1,709,000 |
| 2013/07/22 | 252 | 252 | 246 | 249 | 1,590,000 |
| 2013/07/19 | 250 | 253 | 241 | 248 | 4,904,000 |
| 2013/07/18 | 271 | 271 | 249 | 253 | 4,676,000 |
| 2013/07/17 | 267 | 274 | 265 | 270 | 3,514,000 |
| 2013/07/16 | 262 | 269 | 258 | 268 | 6,213,000 |
| 2013/07/12 | 257 | 267 | 255 | 262 | 6,103,000 |
| 2013/07/11 | 245 | 254 | 245 | 253 | 2,140,000 |
| 2013/07/10 | 248 | 253 | 245 | 248 | 2,207,000 |
| 2013/07/09 | 244 | 249 | 244 | 248 | 1,407,000 |
| 2013/07/08 | 251 | 251 | 241 | 242 | 1,952,000 |
| 2013/07/05 | 238 | 248 | 238 | 247 | 2,908,000 |
| 2013/07/04 | 233 | 236 | 232 | 236 | 1,171,000 |
| 2013/07/03 | 236 | 236 | 230 | 233 | 1,179,000 |
| 2013/07/02 | 225 | 236 | 225 | 236 | 2,634,000 |
| 2013/07/01 | 220 | 225 | 219 | 225 | 1,514,000 |
| 2013/06/28 | 214 | 220 | 214 | 219 | 1,362,000 |
| 2013/06/27 | 209 | 212 | 204 | 212 | 1,072,000 |
| 2013/06/26 | 220 | 220 | 208 | 210 | 1,242,000 |
| 2013/06/25 | 221 | 221 | 209 | 215 | 1,742,000 |
| 2013/06/24 | 221 | 224 | 217 | 223 | 1,511,000 |
| 2013/06/21 | 211 | 219 | 208 | 217 | 1,142,000 |
| 2013/06/20 | 218 | 220 | 214 | 217 | 940,000 |
| 2013/06/19 | 225 | 225 | 217 | 221 | 976,000 |
| 2013/06/18 | 223 | 226 | 216 | 219 | 1,916,000 |
| 2013/06/17 | 212 | 223 | 211 | 222 | 2,235,000 |
| 2013/06/14 | 212 | 215 | 206 | 207 | 2,175,000 |
| 2013/06/13 | 210 | 211 | 204 | 207 | 1,589,000 |
| 2013/06/12 | 216 | 218 | 209 | 216 | 1,569,000 |
| 2013/06/11 | 216 | 223 | 214 | 220 | 2,134,000 |
| 2013/06/10 | 203 | 219 | 203 | 218 | 1,754,000 |
| 2013/06/07 | 195 | 203 | 191 | 196 | 2,292,000 |
| 2013/06/06 | 206 | 212 | 202 | 203 | 2,228,000 |
| 2013/06/05 | 215 | 223 | 211 | 213 | 2,624,000 |
| 2013/06/04 | 201 | 215 | 199 | 213 | 1,993,000 |
| 2013/06/03 | 205 | 208 | 200 | 202 | 1,708,000 |
| 2013/05/31 | 210 | 216 | 209 | 210 | 1,071,000 |
| 2013/05/30 | 215 | 218 | 207 | 209 | 2,272,000 |
| 2013/05/29 | 219 | 222 | 214 | 219 | 1,941,000 |
| 2013/05/28 | 206 | 217 | 206 | 216 | 1,542,000 |
| 2013/05/27 | 212 | 221 | 206 | 211 | 3,161,000 |
| 2013/05/24 | 232 | 239 | 211 | 228 | 4,020,000 |
| 2013/05/23 | 243 | 248 | 229 | 230 | 6,427,000 |
| 2013/05/22 | 234 | 250 | 228 | 243 | 5,392,000 |
| 2013/05/21 | 234 | 237 | 231 | 234 | 1,750,000 |
| 2013/05/20 | 231 | 236 | 230 | 235 | 2,865,000 |
| 2013/05/17 | 213 | 230 | 212 | 228 | 3,933,000 |
| 2013/05/16 | 216 | 222 | 210 | 217 | 4,256,000 |
| 2013/05/15 | 229 | 229 | 215 | 219 | 4,273,000 |
| 2013/05/14 | 217 | 229 | 212 | 229 | 8,069,000 |
| 2013/05/13 | 204 | 213 | 204 | 213 | 3,929,000 |
| 2013/05/10 | 212 | 215 | 202 | 203 | 7,916,000 |
| 2013/05/09 | 200 | 215 | 200 | 207 | 13,109,000 |
| 2013/05/08 | 188 | 197 | 188 | 196 | 5,452,000 |
| 2013/05/07 | 189 | 189 | 185 | 186 | 3,240,000 |
| 2013/05/02 | 181 | 184 | 180 | 184 | 1,744,000 |
| 2013/05/01 | 185 | 187 | 182 | 182 | 3,529,000 |
| 2013/04/30 | 180 | 187 | 178 | 186 | 7,047,000 |
| 2013/04/26 | 179 | 181 | 173 | 175 | 4,519,000 |
| 2013/04/25 | 177 | 179 | 175 | 179 | 2,919,000 |
| 2013/04/24 | 183 | 183 | 176 | 177 | 3,359,000 |
| 2013/04/23 | 175 | 182 | 173 | 182 | 7,166,000 |
| 2013/04/22 | 167 | 174 | 166 | 173 | 4,327,000 |
| 2013/04/19 | 165 | 168 | 165 | 166 | 854,000 |
| 2013/04/18 | 166 | 170 | 165 | 166 | 1,400,000 |
| 2013/04/17 | 165 | 169 | 165 | 166 | 1,212,000 |
| 2013/04/16 | 163 | 168 | 162 | 165 | 1,185,000 |
| 2013/04/15 | 172 | 172 | 167 | 168 | 1,751,000 |
| 2013/04/12 | 170 | 172 | 167 | 171 | 2,878,000 |
| 2013/04/11 | 170 | 173 | 167 | 168 | 3,981,000 |
| 2013/04/10 | 165 | 168 | 162 | 168 | 1,922,000 |
| 2013/04/09 | 163 | 168 | 163 | 167 | 2,695,000 |
| 2013/04/08 | 157 | 163 | 155 | 163 | 2,566,000 |
| 2013/04/05 | 156 | 160 | 155 | 157 | 1,845,000 |
| 2013/04/04 | 147 | 152 | 145 | 151 | 1,776,000 |
| 2013/04/03 | 150 | 150 | 147 | 148 | 804,000 |
| 2013/04/02 | 150 | 150 | 145 | 147 | 1,181,000 |
| 2013/04/01 | 151 | 153 | 151 | 151 | 1,249,000 |
| 2013/03/29 | 159 | 159 | 154 | 154 | 1,620,000 |
| 2013/03/28 | 162 | 162 | 159 | 159 | 884,000 |
| 2013/03/27 | 161 | 164 | 161 | 163 | 881,000 |
| 2013/03/26 | 165 | 166 | 163 | 165 | 1,362,000 |
| 2013/03/25 | 165 | 165 | 163 | 164 | 1,086,000 |
| 2013/03/22 | 165 | 166 | 163 | 163 | 1,549,000 |
| 2013/03/21 | 165 | 166 | 163 | 166 | 3,262,000 |
| 2013/03/19 | 164 | 166 | 163 | 163 | 1,718,000 |
| 2013/03/18 | 166 | 167 | 163 | 163 | 1,553,000 |
| 2013/03/15 | 165 | 167 | 165 | 167 | 1,315,000 |
| 2013/03/14 | 168 | 168 | 164 | 164 | 1,366,000 |
| 2013/03/13 | 166 | 168 | 165 | 165 | 1,278,000 |
| 2013/03/12 | 169 | 170 | 166 | 166 | 1,400,000 |
| 2013/03/11 | 168 | 170 | 166 | 169 | 2,717,000 |
| 2013/03/08 | 166 | 167 | 165 | 166 | 1,757,000 |
| 2013/03/07 | 169 | 169 | 166 | 166 | 1,089,000 |
| 2013/03/06 | 169 | 170 | 166 | 170 | 1,333,000 |
| 2013/03/05 | 170 | 170 | 166 | 167 | 1,401,000 |
| 2013/03/04 | 171 | 171 | 167 | 168 | 1,443,000 |
| 2013/03/01 | 165 | 169 | 165 | 169 | 1,144,000 |
| 2013/02/28 | 167 | 167 | 164 | 165 | 1,018,000 |
| 2013/02/27 | 161 | 167 | 161 | 164 | 3,118,000 |
| 2013/02/26 | 163 | 164 | 160 | 161 | 1,961,000 |
| 2013/02/25 | 166 | 167 | 164 | 164 | 2,122,000 |
| 2013/02/22 | 165 | 165 | 162 | 164 | 1,235,000 |
| 2013/02/21 | 168 | 169 | 166 | 166 | 755,000 |
| 2013/02/20 | 167 | 168 | 167 | 167 | 563,000 |
| 2013/02/19 | 164 | 168 | 163 | 168 | 1,418,000 |
| 2013/02/18 | 153 | 163 | 153 | 163 | 1,686,000 |
| 2013/02/15 | 159 | 160 | 151 | 155 | 2,888,000 |
| 2013/02/14 | 158 | 162 | 157 | 161 | 1,520,000 |
| 2013/02/13 | 166 | 167 | 160 | 161 | 2,208,000 |
| 2013/02/12 | 170 | 171 | 166 | 166 | 2,171,000 |
| 2013/02/08 | 171 | 171 | 168 | 168 | 1,303,000 |
| 2013/02/07 | 167 | 172 | 167 | 171 | 3,897,000 |
| 2013/02/06 | 169 | 171 | 168 | 169 | 2,324,000 |
| 2013/02/05 | 169 | 170 | 167 | 167 | 2,099,000 |
| 2013/02/04 | 171 | 172 | 170 | 170 | 1,270,000 |
| 2013/02/01 | 172 | 173 | 170 | 171 | 1,730,000 |
| 2013/01/31 | 173 | 174 | 170 | 171 | 1,656,000 |
| 2013/01/30 | 170 | 176 | 170 | 174 | 2,638,000 |
| 2013/01/29 | 170 | 172 | 168 | 170 | 1,945,000 |
| 2013/01/28 | 177 | 177 | 171 | 171 | 1,127,000 |
| 2013/01/25 | 177 | 178 | 171 | 175 | 1,189,000 |
| 2013/01/24 | 165 | 175 | 165 | 173 | 1,766,000 |
| 2013/01/23 | 176 | 176 | 166 | 168 | 2,072,000 |
| 2013/01/22 | 180 | 181 | 177 | 178 | 974,000 |
| 2013/01/21 | 180 | 182 | 176 | 180 | 1,229,000 |
| 2013/01/18 | 178 | 180 | 176 | 179 | 1,813,000 |
| 2013/01/17 | 181 | 183 | 170 | 176 | 3,221,000 |
| 2013/01/16 | 185 | 187 | 180 | 181 | 2,548,000 |
| 2013/01/15 | 189 | 190 | 185 | 186 | 2,805,000 |
| 2013/01/11 | 189 | 189 | 184 | 188 | 2,738,000 |
| 2013/01/10 | 186 | 189 | 185 | 185 | 3,121,000 |
| 2013/01/09 | 180 | 186 | 178 | 184 | 2,315,000 |
| 2013/01/08 | 188 | 188 | 180 | 181 | 3,536,000 |
| 2013/01/07 | 183 | 190 | 180 | 186 | 4,932,000 |
| 2013/01/04 | 185 | 186 | 182 | 182 | 2,332,000 |