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 |
|---|---|---|---|---|---|
| 2015/12/30 | 464 | 464 | 459 | 460 | 1,445,000 |
| 2015/12/29 | 458 | 467 | 457 | 464 | 1,417,000 |
| 2015/12/28 | 456 | 464 | 452 | 460 | 2,240,000 |
| 2015/12/25 | 461 | 463 | 448 | 452 | 2,318,000 |
| 2015/12/24 | 470 | 474 | 457 | 459 | 2,466,000 |
| 2015/12/22 | 460 | 467 | 460 | 466 | 2,107,000 |
| 2015/12/21 | 460 | 466 | 458 | 459 | 1,901,000 |
| 2015/12/18 | 470 | 472 | 462 | 462 | 2,528,000 |
| 2015/12/17 | 475 | 477 | 470 | 473 | 1,611,000 |
| 2015/12/16 | 467 | 469 | 464 | 468 | 1,436,000 |
| 2015/12/15 | 465 | 472 | 458 | 459 | 2,002,000 |
| 2015/12/14 | 462 | 469 | 457 | 466 | 1,881,000 |
| 2015/12/11 | 462 | 471 | 462 | 468 | 1,882,000 |
| 2015/12/10 | 470 | 474 | 463 | 465 | 2,420,000 |
| 2015/12/09 | 475 | 477 | 471 | 472 | 1,900,000 |
| 2015/12/08 | 484 | 487 | 477 | 478 | 1,651,000 |
| 2015/12/07 | 488 | 490 | 483 | 483 | 1,309,000 |
| 2015/12/04 | 485 | 486 | 482 | 483 | 2,256,000 |
| 2015/12/03 | 492 | 498 | 489 | 490 | 1,820,000 |
| 2015/12/02 | 490 | 494 | 487 | 492 | 1,791,000 |
| 2015/12/01 | 488 | 491 | 486 | 490 | 1,357,000 |
| 2015/11/30 | 486 | 491 | 485 | 485 | 1,558,000 |
| 2015/11/27 | 490 | 491 | 483 | 486 | 2,057,000 |
| 2015/11/26 | 490 | 496 | 487 | 492 | 1,758,000 |
| 2015/11/25 | 488 | 490 | 484 | 486 | 1,411,000 |
| 2015/11/24 | 485 | 493 | 485 | 491 | 1,857,000 |
| 2015/11/20 | 478 | 487 | 477 | 487 | 2,253,000 |
| 2015/11/19 | 483 | 485 | 476 | 479 | 2,655,000 |
| 2015/11/18 | 488 | 490 | 480 | 482 | 1,639,000 |
| 2015/11/17 | 490 | 491 | 485 | 489 | 1,516,000 |
| 2015/11/16 | 484 | 490 | 483 | 484 | 1,837,000 |
| 2015/11/13 | 491 | 496 | 485 | 494 | 2,189,000 |
| 2015/11/12 | 501 | 503 | 494 | 495 | 2,601,000 |
| 2015/11/11 | 495 | 503 | 493 | 501 | 3,232,000 |
| 2015/11/10 | 483 | 495 | 481 | 492 | 3,577,000 |
| 2015/11/09 | 485 | 491 | 471 | 487 | 4,303,000 |
| 2015/11/06 | 475 | 489 | 468 | 486 | 4,507,000 |
| 2015/11/05 | 465 | 474 | 460 | 472 | 3,506,000 |
| 2015/11/04 | 476 | 479 | 457 | 461 | 5,233,000 |
| 2015/11/02 | 479 | 481 | 473 | 476 | 3,140,000 |
| 2015/10/30 | 490 | 492 | 473 | 483 | 5,322,000 |
| 2015/10/29 | 500 | 502 | 487 | 493 | 4,636,000 |
| 2015/10/28 | 496 | 507 | 493 | 500 | 3,909,000 |
| 2015/10/27 | 499 | 501 | 491 | 494 | 3,677,000 |
| 2015/10/26 | 501 | 505 | 496 | 501 | 4,768,000 |
| 2015/10/23 | 525 | 525 | 498 | 500 | 8,659,000 |
| 2015/10/22 | 502 | 528 | 491 | 516 | 13,353,000 |
| 2015/10/21 | 505 | 516 | 501 | 503 | 4,725,000 |
| 2015/10/20 | 519 | 519 | 499 | 502 | 2,944,000 |
| 2015/10/19 | 512 | 522 | 506 | 515 | 3,907,000 |
| 2015/10/16 | 514 | 528 | 503 | 504 | 5,222,000 |
| 2015/10/15 | 492 | 510 | 492 | 508 | 3,303,000 |
| 2015/10/14 | 504 | 517 | 496 | 498 | 5,248,000 |
| 2015/10/13 | 501 | 516 | 501 | 507 | 4,239,000 |
| 2015/10/09 | 480 | 509 | 476 | 504 | 7,008,000 |
| 2015/10/08 | 479 | 485 | 474 | 479 | 2,564,000 |
| 2015/10/07 | 479 | 482 | 470 | 479 | 3,417,000 |
| 2015/10/06 | 483 | 484 | 461 | 474 | 7,556,000 |
| 2015/10/05 | 486 | 486 | 473 | 480 | 4,455,000 |
| 2015/10/02 | 483 | 495 | 482 | 488 | 4,254,000 |
| 2015/10/01 | 496 | 496 | 474 | 483 | 5,118,000 |
| 2015/09/30 | 496 | 498 | 485 | 496 | 2,428,000 |
| 2015/09/29 | 491 | 501 | 485 | 488 | 4,611,000 |
| 2015/09/28 | 492 | 506 | 486 | 504 | 2,853,000 |
| 2015/09/25 | 485 | 493 | 481 | 493 | 1,990,000 |
| 2015/09/24 | 494 | 499 | 486 | 487 | 2,322,000 |
| 2015/09/18 | 506 | 509 | 498 | 503 | 3,177,000 |
| 2015/09/17 | 506 | 506 | 493 | 504 | 4,598,000 |
| 2015/09/16 | 507 | 507 | 492 | 503 | 4,247,000 |
| 2015/09/15 | 527 | 529 | 498 | 500 | 7,266,000 |
| 2015/09/14 | 534 | 537 | 520 | 532 | 3,890,000 |
| 2015/09/11 | 520 | 532 | 518 | 528 | 3,944,000 |
| 2015/09/10 | 503 | 527 | 493 | 525 | 5,614,000 |
| 2015/09/09 | 517 | 519 | 492 | 503 | 8,092,000 |
| 2015/09/08 | 528 | 530 | 501 | 505 | 5,334,000 |
| 2015/09/07 | 515 | 536 | 514 | 530 | 7,281,000 |
| 2015/09/04 | 528 | 528 | 503 | 519 | 5,135,000 |
| 2015/09/03 | 542 | 544 | 527 | 530 | 3,312,000 |
| 2015/09/02 | 533 | 544 | 529 | 534 | 5,013,000 |
| 2015/09/01 | 543 | 548 | 533 | 539 | 7,015,000 |
| 2015/08/31 | 536 | 547 | 534 | 545 | 6,438,000 |
| 2015/08/28 | 528 | 540 | 526 | 536 | 7,969,000 |
| 2015/08/27 | 498 | 523 | 498 | 516 | 6,608,000 |
| 2015/08/26 | 486 | 489 | 473 | 486 | 4,266,000 |
| 2015/08/25 | 476 | 506 | 461 | 480 | 6,442,000 |
| 2015/08/24 | 503 | 517 | 486 | 488 | 6,637,000 |
| 2015/08/21 | 499 | 520 | 499 | 511 | 5,267,000 |
| 2015/08/20 | 500 | 519 | 500 | 514 | 3,351,000 |
| 2015/08/19 | 514 | 517 | 504 | 508 | 2,849,000 |
| 2015/08/18 | 518 | 526 | 515 | 519 | 4,356,000 |
| 2015/08/17 | 517 | 524 | 509 | 519 | 5,166,000 |
| 2015/08/14 | 506 | 520 | 505 | 518 | 7,545,000 |
| 2015/08/13 | 485 | 505 | 485 | 505 | 9,419,000 |
| 2015/08/12 | 477 | 488 | 477 | 485 | 2,484,000 |
| 2015/08/11 | 490 | 491 | 477 | 482 | 2,277,000 |
| 2015/08/10 | 476 | 486 | 470 | 485 | 3,181,000 |
| 2015/08/07 | 480 | 489 | 461 | 474 | 6,158,000 |
| 2015/08/06 | 476 | 485 | 475 | 478 | 4,698,000 |
| 2015/08/05 | 454 | 473 | 452 | 469 | 4,251,000 |
| 2015/08/04 | 447 | 450 | 444 | 449 | 2,017,000 |
| 2015/08/03 | 451 | 453 | 443 | 444 | 1,971,000 |
| 2015/07/31 | 446 | 454 | 441 | 453 | 1,881,000 |
| 2015/07/30 | 442 | 447 | 442 | 444 | 1,160,000 |
| 2015/07/29 | 447 | 448 | 440 | 442 | 1,360,000 |
| 2015/07/28 | 440 | 449 | 437 | 443 | 2,218,000 |
| 2015/07/27 | 451 | 452 | 441 | 443 | 1,679,000 |
| 2015/07/24 | 452 | 454 | 447 | 448 | 1,579,000 |
| 2015/07/23 | 455 | 455 | 450 | 453 | 1,413,000 |
| 2015/07/22 | 461 | 461 | 456 | 456 | 1,170,000 |
| 2015/07/21 | 464 | 466 | 461 | 463 | 941,000 |
| 2015/07/17 | 467 | 475 | 461 | 463 | 3,126,000 |
| 2015/07/16 | 463 | 463 | 456 | 461 | 1,833,000 |
| 2015/07/15 | 465 | 468 | 461 | 464 | 1,809,000 |
| 2015/07/14 | 469 | 469 | 463 | 464 | 2,287,000 |
| 2015/07/13 | 469 | 470 | 462 | 467 | 1,958,000 |
| 2015/07/10 | 469 | 477 | 467 | 469 | 2,969,000 |
| 2015/07/09 | 460 | 471 | 441 | 470 | 4,116,000 |
| 2015/07/08 | 480 | 480 | 466 | 468 | 3,203,000 |
| 2015/07/07 | 487 | 487 | 479 | 480 | 1,530,000 |
| 2015/07/06 | 485 | 493 | 479 | 480 | 2,578,000 |
| 2015/07/03 | 487 | 495 | 485 | 491 | 5,258,000 |
| 2015/07/02 | 471 | 488 | 470 | 485 | 6,683,000 |
| 2015/07/01 | 458 | 470 | 457 | 463 | 1,427,000 |
| 2015/06/30 | 453 | 460 | 453 | 459 | 1,384,000 |
| 2015/06/29 | 453 | 460 | 452 | 455 | 1,780,000 |
| 2015/06/26 | 472 | 472 | 465 | 468 | 1,439,000 |
| 2015/06/25 | 468 | 470 | 466 | 468 | 1,114,000 |
| 2015/06/24 | 475 | 476 | 468 | 471 | 1,287,000 |
| 2015/06/23 | 478 | 481 | 473 | 475 | 2,143,000 |
| 2015/06/22 | 467 | 476 | 467 | 475 | 1,765,000 |
| 2015/06/19 | 467 | 469 | 463 | 469 | 1,225,000 |
| 2015/06/18 | 471 | 473 | 464 | 464 | 1,284,000 |
| 2015/06/17 | 475 | 477 | 471 | 474 | 1,044,000 |
| 2015/06/16 | 475 | 478 | 472 | 473 | 1,420,000 |
| 2015/06/15 | 478 | 481 | 476 | 480 | 1,192,000 |
| 2015/06/12 | 482 | 482 | 477 | 480 | 2,203,000 |
| 2015/06/11 | 481 | 483 | 475 | 479 | 2,234,000 |
| 2015/06/10 | 473 | 483 | 473 | 481 | 6,734,000 |
| 2015/06/09 | 470 | 475 | 468 | 469 | 5,587,000 |
| 2015/06/08 | 463 | 470 | 462 | 467 | 5,133,000 |
| 2015/06/05 | 455 | 457 | 453 | 455 | 1,274,000 |
| 2015/06/04 | 459 | 461 | 455 | 457 | 1,864,000 |
| 2015/06/03 | 454 | 462 | 453 | 460 | 2,824,000 |
| 2015/06/02 | 458 | 462 | 454 | 457 | 2,450,000 |
| 2015/06/01 | 457 | 462 | 456 | 460 | 2,599,000 |
| 2015/05/29 | 453 | 465 | 452 | 460 | 3,505,000 |
| 2015/05/28 | 453 | 456 | 449 | 455 | 1,859,000 |
| 2015/05/27 | 453 | 453 | 446 | 452 | 2,040,000 |
| 2015/05/26 | 456 | 456 | 452 | 454 | 1,039,000 |
| 2015/05/25 | 457 | 457 | 453 | 456 | 1,403,000 |
| 2015/05/22 | 457 | 461 | 453 | 455 | 1,855,000 |
| 2015/05/21 | 458 | 461 | 456 | 457 | 1,776,000 |
| 2015/05/20 | 464 | 465 | 457 | 460 | 2,080,000 |
| 2015/05/19 | 465 | 465 | 461 | 462 | 1,855,000 |
| 2015/05/18 | 463 | 466 | 457 | 465 | 2,926,000 |
| 2015/05/15 | 460 | 466 | 454 | 462 | 4,830,000 |
| 2015/05/14 | 450 | 461 | 449 | 460 | 6,992,000 |
| 2015/05/13 | 445 | 452 | 438 | 448 | 6,210,000 |
| 2015/05/12 | 440 | 445 | 439 | 445 | 2,210,000 |
| 2015/05/11 | 439 | 446 | 438 | 440 | 1,875,000 |
| 2015/05/08 | 432 | 438 | 429 | 435 | 1,210,000 |
| 2015/05/07 | 434 | 434 | 428 | 430 | 1,597,000 |
| 2015/05/01 | 442 | 442 | 432 | 437 | 1,939,000 |
| 2015/04/30 | 437 | 444 | 435 | 443 | 3,269,000 |
| 2015/04/28 | 439 | 439 | 433 | 437 | 2,579,000 |
| 2015/04/27 | 441 | 442 | 437 | 439 | 1,563,000 |
| 2015/04/24 | 440 | 443 | 437 | 441 | 2,340,000 |
| 2015/04/23 | 439 | 442 | 438 | 440 | 1,417,000 |
| 2015/04/22 | 435 | 439 | 434 | 438 | 2,168,000 |
| 2015/04/21 | 435 | 438 | 430 | 433 | 1,477,000 |
| 2015/04/20 | 432 | 439 | 427 | 433 | 1,652,000 |
| 2015/04/17 | 442 | 444 | 436 | 437 | 2,870,000 |
| 2015/04/16 | 438 | 442 | 431 | 440 | 3,192,000 |
| 2015/04/15 | 432 | 440 | 432 | 435 | 6,776,000 |
| 2015/04/14 | 419 | 434 | 415 | 431 | 7,367,000 |
| 2015/04/13 | 408 | 417 | 406 | 414 | 4,837,000 |
| 2015/04/10 | 410 | 411 | 404 | 407 | 4,664,000 |
| 2015/04/09 | 415 | 417 | 409 | 411 | 2,494,000 |
| 2015/04/08 | 416 | 419 | 415 | 415 | 2,151,000 |
| 2015/04/07 | 419 | 421 | 416 | 418 | 1,945,000 |
| 2015/04/06 | 420 | 422 | 416 | 418 | 904,000 |
| 2015/04/03 | 420 | 423 | 419 | 422 | 1,215,000 |
| 2015/04/02 | 418 | 422 | 415 | 418 | 2,081,000 |
| 2015/04/01 | 423 | 425 | 413 | 418 | 2,503,000 |
| 2015/03/31 | 420 | 432 | 418 | 426 | 3,810,000 |
| 2015/03/30 | 422 | 423 | 411 | 415 | 2,916,000 |
| 2015/03/27 | 431 | 433 | 419 | 423 | 3,316,000 |
| 2015/03/26 | 434 | 436 | 432 | 434 | 2,436,000 |
| 2015/03/25 | 438 | 442 | 432 | 437 | 3,395,000 |
| 2015/03/24 | 432 | 438 | 431 | 438 | 2,986,000 |
| 2015/03/23 | 429 | 435 | 428 | 433 | 1,940,000 |
| 2015/03/20 | 429 | 433 | 426 | 428 | 3,002,000 |
| 2015/03/19 | 431 | 432 | 426 | 429 | 3,317,000 |
| 2015/03/18 | 434 | 437 | 430 | 433 | 2,676,000 |
| 2015/03/17 | 435 | 435 | 432 | 434 | 2,539,000 |
| 2015/03/16 | 436 | 437 | 433 | 435 | 1,414,000 |
| 2015/03/13 | 439 | 439 | 432 | 436 | 3,703,000 |
| 2015/03/12 | 439 | 442 | 438 | 438 | 2,407,000 |
| 2015/03/11 | 434 | 442 | 433 | 437 | 3,288,000 |
| 2015/03/10 | 437 | 438 | 432 | 435 | 2,577,000 |
| 2015/03/09 | 438 | 440 | 432 | 438 | 2,593,000 |
| 2015/03/06 | 439 | 440 | 437 | 439 | 2,003,000 |
| 2015/03/05 | 440 | 440 | 435 | 436 | 2,817,000 |
| 2015/03/04 | 441 | 443 | 438 | 441 | 2,534,000 |
| 2015/03/03 | 450 | 452 | 443 | 445 | 3,771,000 |
| 2015/03/02 | 456 | 456 | 448 | 450 | 3,714,000 |
| 2015/02/27 | 458 | 458 | 452 | 456 | 2,774,000 |
| 2015/02/26 | 454 | 457 | 452 | 456 | 2,515,000 |
| 2015/02/25 | 458 | 459 | 453 | 454 | 4,378,000 |
| 2015/02/24 | 459 | 460 | 455 | 458 | 2,533,000 |
| 2015/02/23 | 466 | 466 | 456 | 460 | 2,711,000 |
| 2015/02/20 | 454 | 462 | 451 | 461 | 3,167,000 |
| 2015/02/19 | 455 | 456 | 451 | 451 | 2,208,000 |
| 2015/02/18 | 455 | 461 | 453 | 454 | 2,865,000 |
| 2015/02/17 | 449 | 452 | 447 | 450 | 3,336,000 |
| 2015/02/16 | 453 | 456 | 446 | 447 | 3,614,000 |
| 2015/02/13 | 448 | 455 | 444 | 448 | 3,677,000 |
| 2015/02/12 | 450 | 450 | 443 | 448 | 4,987,000 |
| 2015/02/10 | 456 | 459 | 444 | 446 | 7,917,000 |
| 2015/02/09 | 475 | 483 | 453 | 472 | 7,051,000 |
| 2015/02/06 | 477 | 479 | 468 | 471 | 1,853,000 |
| 2015/02/05 | 471 | 474 | 466 | 471 | 1,679,000 |
| 2015/02/04 | 469 | 472 | 465 | 468 | 1,467,000 |
| 2015/02/03 | 473 | 475 | 464 | 467 | 1,854,000 |
| 2015/02/02 | 472 | 479 | 468 | 473 | 1,682,000 |
| 2015/01/30 | 477 | 479 | 475 | 477 | 1,551,000 |
| 2015/01/29 | 466 | 483 | 466 | 474 | 2,397,000 |
| 2015/01/28 | 467 | 481 | 467 | 477 | 2,348,000 |
| 2015/01/27 | 466 | 471 | 465 | 470 | 1,750,000 |
| 2015/01/26 | 467 | 474 | 464 | 467 | 1,479,000 |
| 2015/01/23 | 468 | 472 | 462 | 471 | 1,781,000 |
| 2015/01/22 | 461 | 468 | 455 | 467 | 2,405,000 |
| 2015/01/21 | 466 | 467 | 458 | 460 | 3,081,000 |
| 2015/01/20 | 470 | 472 | 467 | 468 | 1,785,000 |
| 2015/01/19 | 478 | 478 | 463 | 467 | 2,237,000 |
| 2015/01/16 | 470 | 474 | 463 | 474 | 2,991,000 |
| 2015/01/15 | 470 | 478 | 468 | 478 | 1,991,000 |
| 2015/01/14 | 474 | 478 | 465 | 467 | 2,837,000 |
| 2015/01/13 | 478 | 479 | 468 | 478 | 3,017,000 |
| 2015/01/09 | 482 | 492 | 479 | 485 | 4,873,000 |
| 2015/01/08 | 475 | 477 | 468 | 472 | 3,525,000 |
| 2015/01/07 | 481 | 483 | 468 | 471 | 5,224,000 |
| 2015/01/06 | 490 | 498 | 482 | 484 | 2,788,000 |
| 2015/01/05 | 499 | 501 | 492 | 501 | 2,172,000 |