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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,175 | 3,175 | 3,150 | 3,160 | 134,200 |
| 2017/12/28 | 3,190 | 3,190 | 3,160 | 3,165 | 134,900 |
| 2017/12/27 | 3,145 | 3,180 | 3,135 | 3,175 | 116,600 |
| 2017/12/26 | 3,170 | 3,170 | 3,145 | 3,150 | 123,500 |
| 2017/12/25 | 3,165 | 3,185 | 3,115 | 3,145 | 203,400 |
| 2017/12/22 | 3,150 | 3,165 | 3,130 | 3,160 | 170,500 |
| 2017/12/21 | 3,115 | 3,165 | 3,100 | 3,155 | 367,700 |
| 2017/12/20 | 3,145 | 3,145 | 3,105 | 3,125 | 355,300 |
| 2017/12/19 | 3,245 | 3,250 | 3,165 | 3,175 | 339,500 |
| 2017/12/18 | 3,265 | 3,275 | 3,225 | 3,245 | 182,200 |
| 2017/12/15 | 3,270 | 3,290 | 3,215 | 3,235 | 298,700 |
| 2017/12/14 | 3,275 | 3,275 | 3,255 | 3,270 | 130,100 |
| 2017/12/13 | 3,245 | 3,265 | 3,225 | 3,260 | 198,000 |
| 2017/12/12 | 3,220 | 3,275 | 3,220 | 3,240 | 295,400 |
| 2017/12/11 | 3,280 | 3,280 | 3,205 | 3,220 | 281,900 |
| 2017/12/08 | 3,265 | 3,290 | 3,255 | 3,285 | 232,800 |
| 2017/12/07 | 3,180 | 3,260 | 3,170 | 3,255 | 258,200 |
| 2017/12/06 | 3,205 | 3,230 | 3,165 | 3,180 | 241,900 |
| 2017/12/05 | 3,210 | 3,250 | 3,200 | 3,245 | 271,500 |
| 2017/12/04 | 3,290 | 3,290 | 3,215 | 3,225 | 178,700 |
| 2017/12/01 | 3,285 | 3,290 | 3,230 | 3,260 | 249,000 |
| 2017/11/30 | 3,285 | 3,290 | 3,210 | 3,255 | 413,500 |
| 2017/11/29 | 3,175 | 3,240 | 3,175 | 3,235 | 256,500 |
| 2017/11/28 | 3,185 | 3,205 | 3,160 | 3,160 | 177,400 |
| 2017/11/27 | 3,165 | 3,175 | 3,135 | 3,155 | 133,600 |
| 2017/11/24 | 3,180 | 3,185 | 3,135 | 3,160 | 225,200 |
| 2017/11/22 | 3,185 | 3,220 | 3,185 | 3,210 | 262,600 |
| 2017/11/21 | 3,220 | 3,225 | 3,180 | 3,190 | 129,600 |
| 2017/11/20 | 3,160 | 3,205 | 3,150 | 3,180 | 262,700 |
| 2017/11/17 | 3,240 | 3,240 | 3,150 | 3,165 | 308,700 |
| 2017/11/16 | 3,190 | 3,215 | 3,165 | 3,190 | 303,500 |
| 2017/11/15 | 3,230 | 3,240 | 3,165 | 3,205 | 373,500 |
| 2017/11/14 | 3,290 | 3,295 | 3,245 | 3,260 | 419,800 |
| 2017/11/13 | 3,350 | 3,355 | 3,300 | 3,305 | 348,500 |
| 2017/11/10 | 3,315 | 3,375 | 3,310 | 3,365 | 454,900 |
| 2017/11/09 | 3,405 | 3,435 | 3,325 | 3,355 | 733,000 |
| 2017/11/08 | 3,495 | 3,520 | 3,425 | 3,430 | 438,000 |
| 2017/11/07 | 3,570 | 3,575 | 3,490 | 3,545 | 373,200 |
| 2017/11/06 | 3,550 | 3,580 | 3,525 | 3,570 | 227,300 |
| 2017/11/02 | 3,500 | 3,545 | 3,455 | 3,540 | 323,000 |
| 2017/11/01 | 3,490 | 3,525 | 3,465 | 3,510 | 410,500 |
| 2017/10/31 | 3,380 | 3,440 | 3,375 | 3,420 | 350,900 |
| 2017/10/30 | 3,370 | 3,390 | 3,360 | 3,390 | 267,900 |
| 2017/10/27 | 3,380 | 3,400 | 3,360 | 3,395 | 249,900 |
| 2017/10/26 | 3,405 | 3,405 | 3,350 | 3,365 | 271,300 |
| 2017/10/25 | 3,370 | 3,440 | 3,365 | 3,370 | 579,700 |
| 2017/10/24 | 3,310 | 3,360 | 3,300 | 3,305 | 530,600 |
| 2017/10/23 | 3,350 | 3,355 | 3,305 | 3,310 | 197,400 |
| 2017/10/20 | 3,305 | 3,330 | 3,295 | 3,315 | 286,900 |
| 2017/10/19 | 3,320 | 3,335 | 3,310 | 3,320 | 197,600 |
| 2017/10/18 | 3,340 | 3,355 | 3,300 | 3,320 | 252,000 |
| 2017/10/17 | 3,330 | 3,365 | 3,325 | 3,340 | 331,300 |
| 2017/10/16 | 3,305 | 3,320 | 3,280 | 3,305 | 310,900 |
| 2017/10/13 | 3,290 | 3,330 | 3,275 | 3,325 | 214,200 |
| 2017/10/12 | 3,335 | 3,345 | 3,295 | 3,300 | 237,500 |
| 2017/10/11 | 3,345 | 3,385 | 3,320 | 3,335 | 353,300 |
| 2017/10/10 | 3,185 | 3,380 | 3,175 | 3,360 | 956,300 |
| 2017/10/06 | 3,200 | 3,215 | 3,180 | 3,195 | 317,000 |
| 2017/10/05 | 3,165 | 3,195 | 3,155 | 3,170 | 222,800 |
| 2017/10/04 | 3,165 | 3,180 | 3,140 | 3,170 | 265,300 |
| 2017/10/03 | 3,195 | 3,205 | 3,160 | 3,165 | 241,100 |
| 2017/10/02 | 3,225 | 3,235 | 3,170 | 3,180 | 287,800 |
| 2017/09/29 | 3,220 | 3,250 | 3,220 | 3,250 | 267,000 |
| 2017/09/28 | 3,190 | 3,275 | 3,160 | 3,235 | 430,900 |
| 2017/09/27 | 3,200 | 3,205 | 3,140 | 3,165 | 260,400 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 631 | 635 | 626 | 633 | 1,214,000 |
| 2017/09/25 | 630 | 631 | 626 | 629 | 865,000 |
| 2017/09/22 | 619 | 627 | 618 | 626 | 1,323,000 |
| 2017/09/21 | 620 | 621 | 615 | 620 | 1,346,000 |
| 2017/09/20 | 605 | 616 | 605 | 615 | 1,618,000 |
| 2017/09/19 | 600 | 606 | 598 | 606 | 1,665,000 |
| 2017/09/15 | 601 | 602 | 596 | 596 | 1,607,000 |
| 2017/09/14 | 599 | 603 | 597 | 602 | 1,477,000 |
| 2017/09/13 | 601 | 601 | 596 | 599 | 766,000 |
| 2017/09/12 | 601 | 605 | 598 | 599 | 1,243,000 |
| 2017/09/11 | 603 | 603 | 595 | 597 | 775,000 |
| 2017/09/08 | 600 | 604 | 592 | 594 | 1,114,000 |
| 2017/09/07 | 604 | 605 | 599 | 602 | 824,000 |
| 2017/09/06 | 593 | 599 | 593 | 596 | 926,000 |
| 2017/09/05 | 604 | 606 | 594 | 594 | 1,869,000 |
| 2017/09/04 | 618 | 618 | 606 | 607 | 788,000 |
| 2017/09/01 | 611 | 622 | 610 | 618 | 1,581,000 |
| 2017/08/31 | 611 | 611 | 604 | 606 | 1,543,000 |
| 2017/08/30 | 613 | 613 | 605 | 608 | 880,000 |
| 2017/08/29 | 603 | 610 | 600 | 607 | 1,263,000 |
| 2017/08/28 | 608 | 609 | 601 | 607 | 849,000 |
| 2017/08/25 | 610 | 610 | 605 | 606 | 1,376,000 |
| 2017/08/24 | 615 | 619 | 608 | 608 | 1,168,000 |
| 2017/08/23 | 620 | 621 | 615 | 618 | 1,258,000 |
| 2017/08/22 | 613 | 619 | 613 | 614 | 1,463,000 |
| 2017/08/21 | 610 | 619 | 610 | 617 | 1,321,000 |
| 2017/08/18 | 613 | 616 | 611 | 613 | 910,000 |
| 2017/08/17 | 619 | 624 | 618 | 619 | 981,000 |
| 2017/08/16 | 626 | 627 | 617 | 619 | 1,348,000 |
| 2017/08/15 | 633 | 634 | 627 | 627 | 905,000 |
| 2017/08/14 | 636 | 636 | 624 | 624 | 1,567,000 |
| 2017/08/10 | 643 | 645 | 638 | 642 | 1,220,000 |
| 2017/08/09 | 656 | 658 | 646 | 648 | 1,955,000 |
| 2017/08/08 | 674 | 674 | 657 | 658 | 1,780,000 |
| 2017/08/07 | 656 | 672 | 655 | 670 | 2,907,000 |
| 2017/08/04 | 645 | 656 | 644 | 651 | 2,450,000 |
| 2017/08/03 | 636 | 643 | 636 | 643 | 2,078,000 |
| 2017/08/02 | 643 | 643 | 633 | 639 | 1,094,000 |
| 2017/08/01 | 632 | 642 | 631 | 642 | 1,428,000 |
| 2017/07/31 | 629 | 637 | 627 | 635 | 1,007,000 |
| 2017/07/28 | 631 | 634 | 626 | 634 | 1,553,000 |
| 2017/07/27 | 629 | 636 | 627 | 630 | 1,574,000 |
| 2017/07/26 | 634 | 634 | 626 | 628 | 951,000 |
| 2017/07/25 | 636 | 640 | 629 | 631 | 876,000 |
| 2017/07/24 | 635 | 642 | 631 | 642 | 853,000 |
| 2017/07/21 | 642 | 644 | 639 | 641 | 1,013,000 |
| 2017/07/20 | 636 | 644 | 634 | 641 | 1,383,000 |
| 2017/07/19 | 630 | 638 | 629 | 637 | 1,931,000 |
| 2017/07/18 | 632 | 632 | 624 | 630 | 1,760,000 |
| 2017/07/14 | 622 | 626 | 621 | 625 | 982,000 |
| 2017/07/13 | 624 | 627 | 621 | 623 | 1,086,000 |
| 2017/07/12 | 630 | 635 | 620 | 622 | 1,381,000 |
| 2017/07/11 | 624 | 630 | 620 | 630 | 1,204,000 |
| 2017/07/10 | 617 | 628 | 611 | 624 | 1,996,000 |
| 2017/07/07 | 611 | 618 | 609 | 613 | 1,732,000 |
| 2017/07/06 | 607 | 616 | 606 | 614 | 2,081,000 |
| 2017/07/05 | 598 | 604 | 595 | 604 | 1,267,000 |
| 2017/07/04 | 610 | 610 | 596 | 598 | 1,345,000 |
| 2017/07/03 | 596 | 609 | 596 | 606 | 1,865,000 |
| 2017/06/30 | 600 | 601 | 591 | 596 | 1,444,000 |
| 2017/06/29 | 606 | 607 | 600 | 602 | 1,163,000 |
| 2017/06/28 | 611 | 612 | 604 | 605 | 970,000 |
| 2017/06/27 | 613 | 616 | 607 | 616 | 1,688,000 |
| 2017/06/26 | 616 | 620 | 613 | 613 | 802,000 |
| 2017/06/23 | 619 | 624 | 617 | 621 | 1,217,000 |
| 2017/06/22 | 621 | 626 | 620 | 623 | 1,067,000 |
| 2017/06/21 | 619 | 624 | 616 | 621 | 1,112,000 |
| 2017/06/20 | 619 | 624 | 618 | 619 | 1,260,000 |
| 2017/06/19 | 612 | 618 | 612 | 616 | 998,000 |
| 2017/06/16 | 618 | 621 | 608 | 611 | 2,251,000 |
| 2017/06/15 | 600 | 618 | 600 | 616 | 3,177,000 |
| 2017/06/14 | 605 | 612 | 605 | 608 | 1,800,000 |
| 2017/06/13 | 597 | 608 | 597 | 602 | 2,024,000 |
| 2017/06/12 | 588 | 598 | 588 | 596 | 1,567,000 |
| 2017/06/09 | 586 | 592 | 582 | 584 | 1,960,000 |
| 2017/06/08 | 597 | 597 | 588 | 589 | 1,814,000 |
| 2017/06/07 | 602 | 603 | 596 | 596 | 1,589,000 |
| 2017/06/06 | 610 | 610 | 602 | 603 | 1,353,000 |
| 2017/06/05 | 608 | 610 | 605 | 610 | 1,126,000 |
| 2017/06/02 | 607 | 611 | 606 | 609 | 1,961,000 |
| 2017/06/01 | 607 | 612 | 607 | 609 | 2,306,000 |
| 2017/05/31 | 612 | 612 | 606 | 609 | 1,034,000 |
| 2017/05/30 | 608 | 612 | 606 | 611 | 1,262,000 |
| 2017/05/29 | 607 | 610 | 604 | 607 | 1,257,000 |
| 2017/05/26 | 609 | 611 | 605 | 608 | 1,782,000 |
| 2017/05/25 | 608 | 613 | 607 | 609 | 1,672,000 |
| 2017/05/24 | 612 | 615 | 604 | 609 | 2,301,000 |
| 2017/05/23 | 610 | 615 | 609 | 611 | 2,075,000 |
| 2017/05/22 | 601 | 610 | 599 | 610 | 2,655,000 |
| 2017/05/19 | 603 | 605 | 598 | 600 | 2,869,000 |
| 2017/05/18 | 593 | 604 | 593 | 604 | 3,510,000 |
| 2017/05/17 | 594 | 604 | 593 | 603 | 2,728,000 |
| 2017/05/16 | 590 | 599 | 587 | 599 | 3,856,000 |
| 2017/05/15 | 576 | 587 | 576 | 587 | 2,677,000 |
| 2017/05/12 | 575 | 579 | 570 | 579 | 2,768,000 |
| 2017/05/11 | 582 | 583 | 572 | 578 | 2,988,000 |
| 2017/05/10 | 591 | 592 | 575 | 583 | 4,670,000 |
| 2017/05/09 | 589 | 595 | 588 | 595 | 2,757,000 |
| 2017/05/08 | 580 | 590 | 577 | 589 | 5,029,000 |
| 2017/05/02 | 568 | 577 | 567 | 575 | 2,382,000 |
| 2017/05/01 | 570 | 571 | 564 | 568 | 1,835,000 |
| 2017/04/28 | 553 | 568 | 553 | 567 | 2,573,000 |
| 2017/04/27 | 555 | 560 | 555 | 559 | 1,478,000 |
| 2017/04/26 | 564 | 564 | 557 | 560 | 1,836,000 |
| 2017/04/25 | 558 | 562 | 555 | 560 | 1,677,000 |
| 2017/04/24 | 552 | 556 | 549 | 555 | 1,408,000 |
| 2017/04/21 | 540 | 548 | 540 | 548 | 1,682,000 |
| 2017/04/20 | 537 | 543 | 537 | 542 | 1,461,000 |
| 2017/04/19 | 540 | 544 | 536 | 539 | 1,844,000 |
| 2017/04/18 | 540 | 547 | 540 | 545 | 1,764,000 |
| 2017/04/17 | 528 | 536 | 527 | 535 | 1,196,000 |
| 2017/04/14 | 539 | 540 | 530 | 531 | 1,442,000 |
| 2017/04/13 | 539 | 542 | 537 | 541 | 1,947,000 |
| 2017/04/12 | 540 | 543 | 536 | 543 | 2,340,000 |
| 2017/04/11 | 546 | 546 | 542 | 544 | 1,446,000 |
| 2017/04/10 | 545 | 547 | 540 | 547 | 2,533,000 |
| 2017/04/07 | 542 | 545 | 537 | 541 | 2,186,000 |
| 2017/04/06 | 540 | 543 | 535 | 538 | 2,197,000 |
| 2017/04/05 | 550 | 550 | 543 | 546 | 2,488,000 |
| 2017/04/04 | 551 | 554 | 545 | 548 | 2,536,000 |
| 2017/04/03 | 551 | 557 | 548 | 554 | 1,805,000 |
| 2017/03/31 | 555 | 557 | 548 | 548 | 2,394,000 |
| 2017/03/30 | 560 | 562 | 548 | 550 | 2,655,000 |
| 2017/03/29 | 560 | 560 | 553 | 558 | 3,258,000 |
| 2017/03/28 | 575 | 578 | 571 | 576 | 2,903,000 |
| 2017/03/27 | 580 | 581 | 571 | 573 | 2,662,000 |
| 2017/03/24 | 581 | 583 | 577 | 583 | 1,950,000 |
| 2017/03/23 | 584 | 587 | 580 | 582 | 2,578,000 |
| 2017/03/22 | 585 | 589 | 584 | 585 | 1,686,000 |
| 2017/03/21 | 589 | 592 | 587 | 591 | 2,039,000 |
| 2017/03/17 | 591 | 592 | 585 | 587 | 3,116,000 |
| 2017/03/16 | 600 | 600 | 591 | 593 | 2,544,000 |
| 2017/03/15 | 602 | 602 | 595 | 597 | 1,736,000 |
| 2017/03/14 | 599 | 605 | 598 | 603 | 3,314,000 |
| 2017/03/13 | 599 | 602 | 594 | 597 | 2,561,000 |
| 2017/03/10 | 603 | 604 | 598 | 599 | 3,246,000 |
| 2017/03/09 | 600 | 606 | 599 | 604 | 3,308,000 |
| 2017/03/08 | 594 | 600 | 593 | 600 | 2,418,000 |
| 2017/03/07 | 590 | 593 | 588 | 593 | 1,651,000 |
| 2017/03/06 | 584 | 589 | 584 | 588 | 1,389,000 |
| 2017/03/03 | 588 | 592 | 584 | 587 | 2,830,000 |
| 2017/03/02 | 590 | 592 | 584 | 592 | 2,753,000 |
| 2017/03/01 | 582 | 587 | 579 | 583 | 2,191,000 |
| 2017/02/28 | 584 | 588 | 583 | 584 | 2,757,000 |
| 2017/02/27 | 582 | 585 | 577 | 585 | 2,152,000 |
| 2017/02/24 | 577 | 588 | 575 | 583 | 2,372,000 |
| 2017/02/23 | 581 | 584 | 577 | 584 | 2,418,000 |
| 2017/02/22 | 583 | 586 | 577 | 580 | 2,443,000 |
| 2017/02/21 | 586 | 591 | 583 | 585 | 2,098,000 |
| 2017/02/20 | 583 | 586 | 581 | 585 | 1,058,000 |
| 2017/02/17 | 584 | 589 | 582 | 586 | 1,116,000 |
| 2017/02/16 | 589 | 594 | 581 | 588 | 1,617,000 |
| 2017/02/15 | 585 | 594 | 584 | 591 | 2,463,000 |
| 2017/02/14 | 584 | 585 | 576 | 581 | 2,711,000 |
| 2017/02/13 | 573 | 585 | 572 | 580 | 3,724,000 |
| 2017/02/10 | 564 | 577 | 564 | 567 | 2,420,000 |
| 2017/02/09 | 560 | 562 | 552 | 556 | 1,617,000 |
| 2017/02/08 | 567 | 568 | 561 | 562 | 1,469,000 |
| 2017/02/07 | 563 | 568 | 562 | 565 | 881,000 |
| 2017/02/06 | 568 | 568 | 563 | 568 | 1,040,000 |
| 2017/02/03 | 565 | 565 | 560 | 561 | 1,276,000 |
| 2017/02/02 | 572 | 572 | 560 | 561 | 1,313,000 |
| 2017/02/01 | 560 | 574 | 560 | 574 | 1,436,000 |
| 2017/01/31 | 565 | 569 | 563 | 565 | 1,318,000 |
| 2017/01/30 | 568 | 571 | 564 | 569 | 1,003,000 |
| 2017/01/27 | 574 | 574 | 568 | 568 | 928,000 |
| 2017/01/26 | 577 | 578 | 570 | 572 | 1,537,000 |
| 2017/01/25 | 568 | 572 | 565 | 570 | 1,637,000 |
| 2017/01/24 | 567 | 570 | 561 | 564 | 2,759,000 |
| 2017/01/23 | 558 | 567 | 557 | 566 | 2,109,000 |
| 2017/01/20 | 559 | 561 | 553 | 560 | 1,579,000 |
| 2017/01/19 | 567 | 569 | 562 | 564 | 1,755,000 |
| 2017/01/18 | 558 | 561 | 552 | 559 | 1,589,000 |
| 2017/01/17 | 568 | 569 | 557 | 559 | 2,713,000 |
| 2017/01/16 | 580 | 581 | 573 | 574 | 1,720,000 |
| 2017/01/13 | 578 | 583 | 576 | 582 | 2,123,000 |
| 2017/01/12 | 586 | 590 | 582 | 587 | 1,761,000 |
| 2017/01/11 | 594 | 596 | 586 | 592 | 1,624,000 |
| 2017/01/10 | 592 | 599 | 592 | 598 | 2,310,000 |
| 2017/01/06 | 591 | 594 | 589 | 591 | 1,387,000 |
| 2017/01/05 | 595 | 596 | 579 | 594 | 2,634,000 |
| 2017/01/04 | 576 | 594 | 576 | 593 | 3,101,000 |