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 |
---|---|---|---|---|---|
2014/12/30 | 500 | 504 | 494 | 497 | 3,135,000 |
2014/12/29 | 493 | 508 | 482 | 500 | 6,608,000 |
2014/12/26 | 468 | 490 | 466 | 487 | 3,008,000 |
2014/12/25 | 463 | 470 | 463 | 467 | 2,146,000 |
2014/12/24 | 472 | 473 | 463 | 467 | 2,661,000 |
2014/12/22 | 484 | 486 | 460 | 467 | 5,217,000 |
2014/12/19 | 488 | 488 | 479 | 482 | 1,823,000 |
2014/12/18 | 478 | 485 | 472 | 477 | 2,535,000 |
2014/12/17 | 470 | 478 | 466 | 470 | 2,329,000 |
2014/12/16 | 485 | 485 | 472 | 473 | 2,599,000 |
2014/12/15 | 488 | 499 | 486 | 489 | 2,426,000 |
2014/12/12 | 480 | 498 | 478 | 494 | 3,304,000 |
2014/12/11 | 475 | 485 | 471 | 483 | 2,014,000 |
2014/12/10 | 473 | 482 | 473 | 480 | 1,550,000 |
2014/12/09 | 488 | 488 | 477 | 481 | 2,844,000 |
2014/12/08 | 490 | 494 | 485 | 490 | 1,835,000 |
2014/12/05 | 492 | 496 | 489 | 491 | 1,642,000 |
2014/12/04 | 498 | 504 | 493 | 497 | 1,623,000 |
2014/12/03 | 509 | 510 | 496 | 499 | 3,288,000 |
2014/12/02 | 494 | 507 | 492 | 507 | 3,952,000 |
2014/12/01 | 493 | 498 | 485 | 497 | 2,959,000 |
2014/11/28 | 484 | 492 | 478 | 490 | 3,095,000 |
2014/11/27 | 486 | 491 | 472 | 477 | 4,024,000 |
2014/11/26 | 488 | 490 | 484 | 486 | 2,425,000 |
2014/11/25 | 499 | 499 | 485 | 489 | 3,110,000 |
2014/11/21 | 499 | 499 | 489 | 498 | 2,871,000 |
2014/11/20 | 499 | 502 | 492 | 496 | 3,366,000 |
2014/11/19 | 489 | 498 | 487 | 494 | 3,480,000 |
2014/11/18 | 474 | 485 | 472 | 484 | 2,314,000 |
2014/11/17 | 481 | 482 | 466 | 468 | 3,556,000 |
2014/11/14 | 487 | 487 | 476 | 481 | 3,361,000 |
2014/11/13 | 481 | 488 | 474 | 479 | 5,695,000 |
2014/11/12 | 513 | 515 | 469 | 479 | 12,108,000 |
2014/11/11 | 511 | 516 | 505 | 513 | 3,325,000 |
2014/11/10 | 525 | 527 | 508 | 511 | 3,354,000 |
2014/11/07 | 535 | 536 | 512 | 524 | 5,047,000 |
2014/11/06 | 530 | 541 | 525 | 528 | 4,161,000 |
2014/11/05 | 533 | 535 | 521 | 525 | 4,386,000 |
2014/11/04 | 540 | 545 | 530 | 536 | 5,457,000 |
2014/10/31 | 529 | 541 | 527 | 535 | 6,914,000 |
2014/10/30 | 543 | 546 | 518 | 523 | 10,952,000 |
2014/10/29 | 531 | 550 | 528 | 537 | 10,987,000 |
2014/10/28 | 532 | 533 | 524 | 528 | 4,163,000 |
2014/10/27 | 525 | 534 | 521 | 533 | 5,502,000 |
2014/10/24 | 521 | 524 | 512 | 521 | 4,004,000 |
2014/10/23 | 521 | 525 | 509 | 515 | 7,192,000 |
2014/10/22 | 500 | 520 | 500 | 520 | 8,661,000 |
2014/10/21 | 469 | 496 | 469 | 488 | 9,146,000 |
2014/10/20 | 453 | 469 | 453 | 469 | 3,580,000 |
2014/10/17 | 451 | 458 | 437 | 439 | 4,825,000 |
2014/10/16 | 445 | 454 | 443 | 448 | 3,483,000 |
2014/10/15 | 448 | 458 | 444 | 457 | 2,653,000 |
2014/10/14 | 441 | 452 | 436 | 446 | 2,933,000 |
2014/10/10 | 450 | 459 | 443 | 457 | 5,378,000 |
2014/10/09 | 482 | 482 | 455 | 458 | 2,885,000 |
2014/10/08 | 469 | 480 | 466 | 479 | 3,086,000 |
2014/10/07 | 490 | 490 | 476 | 477 | 2,675,000 |
2014/10/06 | 484 | 489 | 476 | 484 | 3,900,000 |
2014/10/03 | 463 | 480 | 463 | 477 | 3,439,000 |
2014/10/02 | 478 | 479 | 460 | 462 | 6,167,000 |
2014/10/01 | 502 | 502 | 485 | 487 | 2,784,000 |
2014/09/30 | 502 | 509 | 491 | 496 | 3,498,000 |
2014/09/29 | 507 | 512 | 500 | 504 | 3,363,000 |
2014/09/26 | 497 | 510 | 495 | 504 | 2,145,000 |
2014/09/25 | 502 | 504 | 491 | 504 | 2,896,000 |
2014/09/24 | 486 | 505 | 486 | 499 | 3,013,000 |
2014/09/22 | 482 | 490 | 475 | 489 | 3,104,000 |
2014/09/19 | 488 | 495 | 488 | 490 | 2,711,000 |
2014/09/18 | 505 | 506 | 483 | 487 | 5,747,000 |
2014/09/17 | 504 | 511 | 501 | 507 | 2,691,000 |
2014/09/16 | 501 | 509 | 493 | 505 | 3,827,000 |
2014/09/12 | 500 | 503 | 486 | 497 | 9,491,000 |
2014/09/11 | 527 | 527 | 510 | 512 | 4,298,000 |
2014/09/10 | 536 | 537 | 513 | 523 | 5,367,000 |
2014/09/09 | 554 | 554 | 538 | 541 | 3,333,000 |
2014/09/08 | 540 | 549 | 526 | 548 | 4,160,000 |
2014/09/05 | 542 | 547 | 525 | 530 | 4,124,000 |
2014/09/04 | 555 | 557 | 539 | 540 | 3,326,000 |
2014/09/03 | 558 | 562 | 548 | 554 | 5,146,000 |
2014/09/02 | 567 | 567 | 553 | 557 | 3,659,000 |
2014/09/01 | 561 | 564 | 552 | 560 | 5,178,000 |
2014/08/29 | 563 | 568 | 552 | 555 | 3,730,000 |
2014/08/28 | 564 | 577 | 556 | 567 | 4,654,000 |
2014/08/27 | 561 | 573 | 558 | 565 | 5,021,000 |
2014/08/26 | 558 | 564 | 551 | 561 | 4,556,000 |
2014/08/25 | 538 | 553 | 536 | 551 | 3,400,000 |
2014/08/22 | 548 | 548 | 527 | 533 | 3,786,000 |
2014/08/21 | 553 | 553 | 545 | 549 | 2,929,000 |
2014/08/20 | 557 | 557 | 550 | 552 | 2,689,000 |
2014/08/19 | 560 | 564 | 552 | 556 | 3,843,000 |
2014/08/18 | 543 | 557 | 536 | 556 | 4,942,000 |
2014/08/15 | 542 | 545 | 532 | 536 | 3,356,000 |
2014/08/14 | 529 | 549 | 528 | 542 | 6,673,000 |
2014/08/13 | 513 | 529 | 513 | 522 | 4,554,000 |
2014/08/12 | 498 | 518 | 496 | 511 | 5,451,000 |
2014/08/11 | 500 | 500 | 492 | 499 | 1,933,000 |
2014/08/08 | 495 | 502 | 480 | 493 | 4,543,000 |
2014/08/07 | 498 | 504 | 485 | 498 | 5,063,000 |
2014/08/06 | 479 | 495 | 479 | 488 | 2,884,000 |
2014/08/05 | 492 | 492 | 476 | 477 | 3,406,000 |
2014/08/04 | 488 | 494 | 483 | 490 | 1,279,000 |
2014/08/01 | 486 | 496 | 485 | 489 | 1,774,000 |
2014/07/31 | 500 | 500 | 485 | 493 | 3,140,000 |
2014/07/30 | 498 | 507 | 495 | 499 | 3,367,000 |
2014/07/29 | 499 | 501 | 493 | 498 | 2,995,000 |
2014/07/28 | 489 | 502 | 486 | 499 | 7,173,000 |
2014/07/25 | 466 | 490 | 465 | 483 | 5,529,000 |
2014/07/24 | 459 | 473 | 457 | 464 | 3,716,000 |
2014/07/23 | 463 | 465 | 456 | 460 | 2,328,000 |
2014/07/22 | 460 | 468 | 455 | 460 | 4,000,000 |
2014/07/18 | 441 | 450 | 436 | 448 | 2,784,000 |
2014/07/17 | 438 | 458 | 438 | 449 | 4,826,000 |
2014/07/16 | 428 | 438 | 425 | 435 | 2,207,000 |
2014/07/15 | 429 | 430 | 424 | 429 | 1,043,000 |
2014/07/14 | 418 | 427 | 415 | 426 | 1,426,000 |
2014/07/11 | 407 | 421 | 406 | 421 | 1,363,000 |
2014/07/10 | 420 | 420 | 408 | 410 | 1,302,000 |
2014/07/09 | 424 | 424 | 416 | 418 | 1,711,000 |
2014/07/08 | 426 | 430 | 421 | 428 | 1,274,000 |
2014/07/07 | 423 | 427 | 422 | 426 | 697,000 |
2014/07/04 | 427 | 429 | 419 | 423 | 1,874,000 |
2014/07/03 | 434 | 435 | 424 | 425 | 1,577,000 |
2014/07/02 | 442 | 443 | 434 | 435 | 1,218,000 |
2014/07/01 | 438 | 438 | 431 | 437 | 1,767,000 |
2014/06/30 | 436 | 436 | 425 | 431 | 1,742,000 |
2014/06/27 | 444 | 445 | 430 | 431 | 2,503,000 |
2014/06/26 | 449 | 451 | 442 | 445 | 1,520,000 |
2014/06/25 | 438 | 452 | 437 | 443 | 3,538,000 |
2014/06/24 | 436 | 441 | 428 | 440 | 2,153,000 |
2014/06/23 | 440 | 442 | 435 | 437 | 2,214,000 |
2014/06/20 | 417 | 440 | 414 | 438 | 5,161,000 |
2014/06/19 | 415 | 419 | 412 | 416 | 1,347,000 |
2014/06/18 | 409 | 413 | 408 | 413 | 839,000 |
2014/06/17 | 417 | 417 | 408 | 409 | 1,675,000 |
2014/06/16 | 418 | 426 | 418 | 420 | 1,734,000 |
2014/06/13 | 410 | 419 | 409 | 418 | 1,767,000 |
2014/06/12 | 415 | 418 | 410 | 415 | 1,085,000 |
2014/06/11 | 411 | 418 | 409 | 418 | 1,583,000 |
2014/06/10 | 413 | 418 | 412 | 415 | 1,560,000 |
2014/06/09 | 420 | 420 | 415 | 416 | 1,617,000 |
2014/06/06 | 424 | 424 | 418 | 420 | 2,859,000 |
2014/06/05 | 413 | 425 | 410 | 422 | 3,982,000 |
2014/06/04 | 406 | 417 | 403 | 413 | 2,223,000 |
2014/06/03 | 410 | 410 | 403 | 406 | 2,039,000 |
2014/06/02 | 403 | 409 | 402 | 406 | 2,035,000 |
2014/05/30 | 403 | 403 | 395 | 399 | 1,866,000 |
2014/05/29 | 397 | 405 | 396 | 402 | 2,813,000 |
2014/05/28 | 385 | 400 | 384 | 400 | 3,994,000 |
2014/05/27 | 384 | 390 | 383 | 384 | 2,154,000 |
2014/05/26 | 385 | 386 | 383 | 386 | 1,572,000 |
2014/05/23 | 384 | 387 | 376 | 381 | 2,159,000 |
2014/05/22 | 376 | 383 | 373 | 383 | 2,687,000 |
2014/05/21 | 355 | 379 | 355 | 375 | 4,803,000 |
2014/05/20 | 353 | 359 | 352 | 357 | 1,860,000 |
2014/05/19 | 360 | 362 | 353 | 355 | 1,896,000 |
2014/05/16 | 362 | 366 | 359 | 361 | 2,312,000 |
2014/05/15 | 371 | 371 | 364 | 368 | 3,059,000 |
2014/05/14 | 355 | 381 | 354 | 376 | 3,939,000 |
2014/05/13 | 370 | 371 | 351 | 354 | 3,629,000 |
2014/05/12 | 374 | 374 | 363 | 365 | 1,847,000 |
2014/05/09 | 365 | 379 | 365 | 373 | 2,647,000 |
2014/05/08 | 377 | 378 | 372 | 373 | 2,256,000 |
2014/05/07 | 381 | 382 | 372 | 372 | 3,060,000 |
2014/05/02 | 378 | 385 | 372 | 384 | 4,011,000 |
2014/05/01 | 369 | 380 | 365 | 379 | 4,303,000 |
2014/04/30 | 367 | 368 | 362 | 367 | 1,655,000 |
2014/04/28 | 367 | 372 | 360 | 367 | 2,987,000 |
2014/04/25 | 363 | 369 | 358 | 364 | 3,123,000 |
2014/04/24 | 363 | 363 | 356 | 359 | 2,532,000 |
2014/04/23 | 364 | 366 | 361 | 364 | 2,292,000 |
2014/04/22 | 364 | 367 | 359 | 360 | 2,865,000 |
2014/04/21 | 364 | 369 | 358 | 365 | 3,395,000 |
2014/04/18 | 360 | 364 | 357 | 364 | 5,620,000 |
2014/04/17 | 356 | 362 | 345 | 357 | 11,837,000 |
2014/04/16 | 333 | 348 | 331 | 348 | 3,031,000 |
2014/04/15 | 329 | 332 | 322 | 330 | 2,209,000 |
2014/04/14 | 320 | 330 | 320 | 327 | 2,065,000 |
2014/04/11 | 312 | 326 | 310 | 323 | 2,294,000 |
2014/04/10 | 325 | 329 | 320 | 323 | 2,068,000 |
2014/04/09 | 320 | 324 | 317 | 317 | 1,452,000 |
2014/04/08 | 331 | 332 | 323 | 325 | 2,146,000 |
2014/04/07 | 338 | 340 | 334 | 335 | 2,575,000 |
2014/04/04 | 351 | 351 | 339 | 344 | 4,835,000 |
2014/04/03 | 352 | 355 | 346 | 354 | 2,383,000 |
2014/04/02 | 352 | 361 | 351 | 354 | 5,156,000 |
2014/04/01 | 342 | 355 | 337 | 354 | 5,151,000 |
2014/03/31 | 333 | 334 | 329 | 334 | 1,815,000 |
2014/03/28 | 324 | 330 | 320 | 330 | 1,320,000 |
2014/03/27 | 320 | 325 | 311 | 324 | 1,681,000 |
2014/03/26 | 319 | 324 | 314 | 323 | 1,761,000 |
2014/03/25 | 314 | 324 | 312 | 316 | 2,091,000 |
2014/03/24 | 300 | 319 | 300 | 307 | 2,664,000 |
2014/03/20 | 316 | 317 | 298 | 298 | 2,279,000 |
2014/03/19 | 322 | 324 | 314 | 317 | 988,000 |
2014/03/18 | 321 | 326 | 318 | 324 | 1,275,000 |
2014/03/17 | 320 | 322 | 311 | 311 | 1,321,000 |
2014/03/14 | 327 | 328 | 322 | 323 | 2,293,000 |
2014/03/13 | 333 | 335 | 331 | 332 | 819,000 |
2014/03/12 | 338 | 340 | 330 | 331 | 1,392,000 |
2014/03/11 | 349 | 350 | 339 | 342 | 1,536,000 |
2014/03/10 | 345 | 356 | 344 | 349 | 1,704,000 |
2014/03/07 | 343 | 351 | 340 | 348 | 1,422,000 |
2014/03/06 | 331 | 341 | 331 | 340 | 1,448,000 |
2014/03/05 | 337 | 341 | 330 | 330 | 2,115,000 |
2014/03/04 | 331 | 337 | 329 | 336 | 1,539,000 |
2014/03/03 | 342 | 343 | 331 | 337 | 1,982,000 |
2014/02/28 | 354 | 356 | 344 | 348 | 1,522,000 |
2014/02/27 | 357 | 358 | 352 | 354 | 1,378,000 |
2014/02/26 | 353 | 360 | 352 | 356 | 1,700,000 |
2014/02/25 | 360 | 361 | 353 | 356 | 1,408,000 |
2014/02/24 | 362 | 364 | 354 | 359 | 1,545,000 |
2014/02/21 | 354 | 359 | 350 | 357 | 1,033,000 |
2014/02/20 | 356 | 360 | 348 | 349 | 1,451,000 |
2014/02/19 | 358 | 362 | 354 | 356 | 1,639,000 |
2014/02/18 | 352 | 360 | 347 | 359 | 1,597,000 |
2014/02/17 | 348 | 356 | 340 | 355 | 1,673,000 |
2014/02/14 | 355 | 357 | 341 | 345 | 1,608,000 |
2014/02/13 | 363 | 363 | 353 | 354 | 1,662,000 |
2014/02/12 | 364 | 365 | 352 | 362 | 2,126,000 |
2014/02/10 | 360 | 360 | 352 | 355 | 1,341,000 |
2014/02/07 | 357 | 361 | 345 | 350 | 2,450,000 |
2014/02/06 | 334 | 356 | 332 | 353 | 2,742,000 |
2014/02/05 | 332 | 337 | 320 | 331 | 2,486,000 |
2014/02/04 | 331 | 340 | 323 | 324 | 3,526,000 |
2014/02/03 | 350 | 354 | 343 | 348 | 2,453,000 |
2014/01/31 | 364 | 365 | 351 | 358 | 2,786,000 |
2014/01/30 | 355 | 361 | 351 | 358 | 2,671,000 |
2014/01/29 | 356 | 363 | 351 | 360 | 2,574,000 |
2014/01/28 | 363 | 369 | 353 | 353 | 2,362,000 |
2014/01/27 | 362 | 372 | 360 | 362 | 4,424,000 |
2014/01/24 | 351 | 372 | 351 | 371 | 4,648,000 |
2014/01/23 | 368 | 369 | 355 | 356 | 3,673,000 |
2014/01/22 | 374 | 374 | 358 | 363 | 3,569,000 |
2014/01/21 | 378 | 381 | 371 | 372 | 1,991,000 |
2014/01/20 | 377 | 380 | 375 | 378 | 2,089,000 |
2014/01/17 | 372 | 388 | 369 | 382 | 7,182,000 |
2014/01/16 | 379 | 379 | 367 | 369 | 5,652,000 |
2014/01/15 | 370 | 379 | 367 | 378 | 4,649,000 |
2014/01/14 | 365 | 376 | 358 | 374 | 6,606,000 |
2014/01/10 | 352 | 373 | 349 | 369 | 10,873,000 |
2014/01/09 | 340 | 354 | 336 | 353 | 8,527,000 |
2014/01/08 | 333 | 336 | 328 | 336 | 1,619,000 |
2014/01/07 | 332 | 337 | 327 | 327 | 1,898,000 |
2014/01/06 | 334 | 337 | 326 | 336 | 2,254,000 |