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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,905 | 3,940 | 3,905 | 3,915 | 120,700 |
| 2022/12/29 | 3,925 | 3,930 | 3,880 | 3,920 | 158,900 |
| 2022/12/28 | 3,920 | 3,940 | 3,915 | 3,940 | 131,800 |
| 2022/12/27 | 3,950 | 3,950 | 3,905 | 3,915 | 148,700 |
| 2022/12/26 | 3,950 | 3,950 | 3,900 | 3,930 | 193,200 |
| 2022/12/23 | 3,910 | 3,915 | 3,890 | 3,915 | 135,400 |
| 2022/12/22 | 3,890 | 3,915 | 3,875 | 3,910 | 157,100 |
| 2022/12/21 | 3,910 | 3,920 | 3,870 | 3,875 | 179,900 |
| 2022/12/20 | 3,960 | 3,965 | 3,885 | 3,910 | 354,800 |
| 2022/12/19 | 3,950 | 3,960 | 3,935 | 3,950 | 121,700 |
| 2022/12/16 | 3,960 | 3,995 | 3,950 | 3,950 | 308,800 |
| 2022/12/15 | 3,930 | 3,975 | 3,930 | 3,970 | 168,400 |
| 2022/12/14 | 3,945 | 3,950 | 3,925 | 3,940 | 139,300 |
| 2022/12/13 | 3,940 | 3,950 | 3,920 | 3,935 | 137,400 |
| 2022/12/12 | 3,950 | 3,955 | 3,925 | 3,940 | 157,600 |
| 2022/12/09 | 3,915 | 3,960 | 3,915 | 3,955 | 261,000 |
| 2022/12/08 | 3,935 | 3,935 | 3,890 | 3,915 | 168,800 |
| 2022/12/07 | 3,875 | 3,940 | 3,865 | 3,925 | 226,800 |
| 2022/12/06 | 3,825 | 3,885 | 3,820 | 3,870 | 209,000 |
| 2022/12/05 | 3,815 | 3,850 | 3,800 | 3,830 | 228,700 |
| 2022/12/02 | 3,830 | 3,830 | 3,795 | 3,805 | 199,600 |
| 2022/12/01 | 3,910 | 3,910 | 3,855 | 3,860 | 267,300 |
| 2022/11/30 | 3,925 | 3,945 | 3,905 | 3,915 | 249,200 |
| 2022/11/29 | 3,900 | 3,935 | 3,870 | 3,915 | 218,300 |
| 2022/11/28 | 3,945 | 3,960 | 3,890 | 3,915 | 216,900 |
| 2022/11/25 | 3,900 | 3,940 | 3,895 | 3,930 | 231,400 |
| 2022/11/24 | 3,870 | 3,900 | 3,845 | 3,900 | 316,800 |
| 2022/11/22 | 3,820 | 3,870 | 3,810 | 3,865 | 349,400 |
| 2022/11/21 | 3,765 | 3,810 | 3,765 | 3,795 | 184,500 |
| 2022/11/18 | 3,750 | 3,760 | 3,735 | 3,750 | 223,800 |
| 2022/11/17 | 3,740 | 3,745 | 3,725 | 3,740 | 163,600 |
| 2022/11/16 | 3,730 | 3,735 | 3,705 | 3,735 | 201,000 |
| 2022/11/15 | 3,670 | 3,715 | 3,670 | 3,710 | 176,500 |
| 2022/11/14 | 3,695 | 3,710 | 3,665 | 3,690 | 358,800 |
| 2022/11/11 | 3,735 | 3,745 | 3,685 | 3,695 | 324,500 |
| 2022/11/10 | 3,685 | 3,740 | 3,680 | 3,730 | 187,500 |
| 2022/11/09 | 3,665 | 3,720 | 3,660 | 3,705 | 286,000 |
| 2022/11/08 | 3,700 | 3,710 | 3,675 | 3,680 | 391,600 |
| 2022/11/07 | 3,650 | 3,730 | 3,630 | 3,720 | 552,300 |
| 2022/11/04 | 3,600 | 3,650 | 3,570 | 3,650 | 683,900 |
| 2022/11/02 | 3,605 | 3,630 | 3,595 | 3,600 | 340,700 |
| 2022/11/01 | 3,630 | 3,640 | 3,605 | 3,605 | 237,800 |
| 2022/10/31 | 3,665 | 3,665 | 3,600 | 3,620 | 343,300 |
| 2022/10/28 | 3,640 | 3,650 | 3,610 | 3,620 | 1,210,900 |
| 2022/10/27 | 3,745 | 3,745 | 3,655 | 3,655 | 539,100 |
| 2022/10/26 | 3,755 | 3,755 | 3,730 | 3,745 | 268,100 |
| 2022/10/25 | 3,725 | 3,770 | 3,715 | 3,750 | 282,300 |
| 2022/10/24 | 3,765 | 3,765 | 3,725 | 3,730 | 269,900 |
| 2022/10/21 | 3,760 | 3,780 | 3,740 | 3,745 | 275,500 |
| 2022/10/20 | 3,760 | 3,795 | 3,760 | 3,775 | 266,400 |
| 2022/10/19 | 3,790 | 3,805 | 3,775 | 3,795 | 172,200 |
| 2022/10/18 | 3,745 | 3,795 | 3,740 | 3,775 | 274,600 |
| 2022/10/17 | 3,750 | 3,770 | 3,730 | 3,745 | 309,800 |
| 2022/10/14 | 3,760 | 3,780 | 3,730 | 3,760 | 426,400 |
| 2022/10/13 | 3,780 | 3,785 | 3,720 | 3,725 | 405,100 |
| 2022/10/12 | 3,850 | 3,850 | 3,780 | 3,800 | 413,700 |
| 2022/10/11 | 3,795 | 3,835 | 3,795 | 3,820 | 414,200 |
| 2022/10/07 | 3,815 | 3,845 | 3,810 | 3,835 | 312,300 |
| 2022/10/06 | 3,890 | 3,925 | 3,865 | 3,865 | 288,000 |
| 2022/10/05 | 3,930 | 3,940 | 3,875 | 3,885 | 259,400 |
| 2022/10/04 | 3,910 | 3,920 | 3,870 | 3,915 | 352,300 |
| 2022/10/03 | 3,765 | 3,810 | 3,735 | 3,800 | 335,200 |
| 2022/09/30 | 3,945 | 3,945 | 3,770 | 3,795 | 601,000 |
| 2022/09/29 | 3,920 | 3,960 | 3,905 | 3,945 | 407,300 |
| 2022/09/28 | 4,055 | 4,075 | 3,990 | 4,050 | 553,200 |
| 2022/09/27 | 4,090 | 4,125 | 4,060 | 4,060 | 349,000 |
| 2022/09/26 | 4,140 | 4,145 | 4,075 | 4,080 | 377,600 |
| 2022/09/22 | 4,120 | 4,160 | 4,115 | 4,150 | 219,900 |
| 2022/09/21 | 4,165 | 4,175 | 4,115 | 4,130 | 293,000 |
| 2022/09/20 | 4,225 | 4,245 | 4,155 | 4,180 | 336,700 |
| 2022/09/16 | 4,150 | 4,245 | 4,145 | 4,205 | 920,500 |
| 2022/09/15 | 4,100 | 4,115 | 4,085 | 4,110 | 211,500 |
| 2022/09/14 | 4,070 | 4,120 | 4,065 | 4,115 | 230,200 |
| 2022/09/13 | 4,110 | 4,115 | 4,090 | 4,115 | 261,000 |
| 2022/09/12 | 4,130 | 4,135 | 4,100 | 4,105 | 253,800 |
| 2022/09/09 | 4,050 | 4,110 | 4,050 | 4,105 | 274,000 |
| 2022/09/08 | 4,030 | 4,070 | 4,030 | 4,070 | 261,400 |
| 2022/09/07 | 4,010 | 4,025 | 3,990 | 4,020 | 226,000 |
| 2022/09/06 | 4,035 | 4,045 | 4,005 | 4,040 | 145,700 |
| 2022/09/05 | 3,980 | 4,045 | 3,975 | 4,035 | 212,200 |
| 2022/09/02 | 4,025 | 4,025 | 3,980 | 4,005 | 293,100 |
| 2022/09/01 | 4,020 | 4,035 | 4,000 | 4,005 | 264,900 |
| 2022/08/31 | 4,055 | 4,055 | 4,035 | 4,045 | 193,400 |
| 2022/08/30 | 4,030 | 4,055 | 4,025 | 4,055 | 229,200 |
| 2022/08/29 | 4,015 | 4,045 | 4,005 | 4,030 | 225,100 |
| 2022/08/26 | 4,060 | 4,090 | 4,040 | 4,070 | 291,100 |
| 2022/08/25 | 4,035 | 4,050 | 4,010 | 4,045 | 269,400 |
| 2022/08/24 | 3,995 | 4,030 | 3,975 | 4,030 | 365,300 |
| 2022/08/23 | 3,960 | 3,980 | 3,950 | 3,975 | 190,100 |
| 2022/08/22 | 3,905 | 3,970 | 3,905 | 3,970 | 263,200 |
| 2022/08/19 | 3,925 | 3,940 | 3,910 | 3,935 | 284,500 |
| 2022/08/18 | 3,910 | 3,915 | 3,895 | 3,900 | 230,900 |
| 2022/08/17 | 3,900 | 3,910 | 3,880 | 3,905 | 258,800 |
| 2022/08/16 | 3,880 | 3,900 | 3,860 | 3,885 | 219,500 |
| 2022/08/15 | 3,895 | 3,905 | 3,875 | 3,900 | 178,300 |
| 2022/08/12 | 3,890 | 3,905 | 3,875 | 3,895 | 230,700 |
| 2022/08/10 | 3,815 | 3,860 | 3,800 | 3,855 | 242,600 |
| 2022/08/09 | 3,880 | 3,890 | 3,815 | 3,825 | 309,500 |
| 2022/08/08 | 3,805 | 3,870 | 3,800 | 3,865 | 342,800 |
| 2022/08/05 | 3,750 | 3,810 | 3,710 | 3,795 | 614,200 |
| 2022/08/04 | 3,850 | 3,880 | 3,745 | 3,760 | 886,100 |
| 2022/08/03 | 3,925 | 3,930 | 3,845 | 3,860 | 671,400 |
| 2022/08/02 | 3,970 | 3,970 | 3,915 | 3,945 | 421,000 |
| 2022/08/01 | 3,995 | 4,000 | 3,970 | 3,990 | 224,400 |
| 2022/07/29 | 3,995 | 4,010 | 3,970 | 3,980 | 237,800 |
| 2022/07/28 | 3,995 | 4,000 | 3,975 | 3,990 | 199,200 |
| 2022/07/27 | 4,000 | 4,005 | 3,975 | 3,995 | 325,900 |
| 2022/07/26 | 4,010 | 4,030 | 3,990 | 4,015 | 333,600 |
| 2022/07/25 | 3,990 | 4,010 | 3,960 | 3,995 | 341,500 |
| 2022/07/22 | 4,000 | 4,035 | 3,980 | 4,010 | 239,900 |
| 2022/07/21 | 4,015 | 4,030 | 3,985 | 4,030 | 250,900 |
| 2022/07/20 | 4,025 | 4,035 | 4,000 | 4,015 | 207,100 |
| 2022/07/19 | 3,970 | 3,975 | 3,950 | 3,970 | 137,600 |
| 2022/07/15 | 3,970 | 3,975 | 3,940 | 3,940 | 175,600 |
| 2022/07/14 | 3,965 | 3,990 | 3,960 | 3,970 | 145,600 |
| 2022/07/13 | 3,990 | 4,005 | 3,960 | 3,970 | 154,600 |
| 2022/07/12 | 4,035 | 4,035 | 3,970 | 3,985 | 158,200 |
| 2022/07/11 | 4,025 | 4,055 | 4,015 | 4,045 | 146,200 |
| 2022/07/08 | 3,990 | 4,025 | 3,965 | 3,975 | 224,600 |
| 2022/07/07 | 3,960 | 3,980 | 3,915 | 3,970 | 199,700 |
| 2022/07/06 | 4,000 | 4,000 | 3,935 | 3,950 | 247,100 |
| 2022/07/05 | 4,065 | 4,070 | 4,015 | 4,020 | 131,400 |
| 2022/07/04 | 4,025 | 4,060 | 4,005 | 4,015 | 195,000 |
| 2022/07/01 | 4,070 | 4,070 | 3,955 | 3,965 | 233,900 |
| 2022/06/30 | 4,065 | 4,100 | 4,035 | 4,065 | 188,600 |
| 2022/06/29 | 4,020 | 4,085 | 4,010 | 4,060 | 260,500 |
| 2022/06/28 | 4,010 | 4,075 | 4,000 | 4,050 | 165,500 |
| 2022/06/27 | 4,040 | 4,040 | 3,950 | 3,980 | 173,700 |
| 2022/06/24 | 3,995 | 4,000 | 3,945 | 3,980 | 207,600 |
| 2022/06/23 | 4,015 | 4,065 | 3,990 | 4,005 | 173,600 |
| 2022/06/22 | 4,070 | 4,080 | 4,000 | 4,000 | 212,000 |
| 2022/06/21 | 4,030 | 4,065 | 4,010 | 4,025 | 254,600 |
| 2022/06/20 | 4,110 | 4,120 | 4,000 | 4,025 | 254,100 |
| 2022/06/17 | 4,110 | 4,170 | 4,080 | 4,130 | 402,100 |
| 2022/06/16 | 4,190 | 4,235 | 4,150 | 4,175 | 209,600 |
| 2022/06/15 | 4,260 | 4,315 | 4,205 | 4,215 | 161,400 |
| 2022/06/14 | 4,235 | 4,270 | 4,205 | 4,265 | 159,300 |
| 2022/06/13 | 4,195 | 4,285 | 4,190 | 4,270 | 176,600 |
| 2022/06/10 | 4,285 | 4,350 | 4,220 | 4,255 | 320,200 |
| 2022/06/09 | 4,355 | 4,395 | 4,330 | 4,335 | 188,800 |
| 2022/06/08 | 4,400 | 4,445 | 4,365 | 4,385 | 278,600 |
| 2022/06/07 | 4,330 | 4,380 | 4,330 | 4,370 | 207,000 |
| 2022/06/06 | 4,255 | 4,350 | 4,255 | 4,310 | 206,500 |
| 2022/06/03 | 4,270 | 4,290 | 4,210 | 4,245 | 142,600 |
| 2022/06/02 | 4,250 | 4,295 | 4,230 | 4,285 | 158,400 |
| 2022/06/01 | 4,160 | 4,235 | 4,160 | 4,220 | 177,800 |
| 2022/05/31 | 4,180 | 4,210 | 4,110 | 4,110 | 187,900 |
| 2022/05/30 | 4,160 | 4,205 | 4,155 | 4,170 | 254,300 |
| 2022/05/27 | 4,140 | 4,185 | 4,105 | 4,145 | 201,900 |
| 2022/05/26 | 4,085 | 4,150 | 4,070 | 4,130 | 215,900 |
| 2022/05/25 | 3,995 | 4,075 | 3,995 | 4,050 | 159,100 |
| 2022/05/24 | 4,060 | 4,060 | 4,000 | 4,015 | 117,100 |
| 2022/05/23 | 4,060 | 4,090 | 4,030 | 4,055 | 129,100 |
| 2022/05/20 | 3,970 | 4,020 | 3,925 | 4,005 | 322,500 |
| 2022/05/19 | 3,950 | 4,075 | 3,950 | 4,040 | 334,900 |
| 2022/05/18 | 4,025 | 4,075 | 4,000 | 4,040 | 177,700 |
| 2022/05/17 | 3,995 | 4,065 | 3,990 | 4,020 | 165,800 |
| 2022/05/16 | 4,160 | 4,160 | 3,985 | 3,990 | 254,000 |
| 2022/05/13 | 4,075 | 4,145 | 4,045 | 4,140 | 244,900 |
| 2022/05/12 | 4,080 | 4,160 | 3,980 | 4,095 | 588,000 |
| 2022/05/11 | 3,755 | 4,135 | 3,640 | 4,050 | 920,900 |
| 2022/05/10 | 3,805 | 3,835 | 3,770 | 3,800 | 145,200 |
| 2022/05/09 | 3,850 | 3,855 | 3,805 | 3,815 | 100,000 |
| 2022/05/06 | 3,820 | 3,845 | 3,785 | 3,835 | 104,300 |
| 2022/05/02 | 3,800 | 3,825 | 3,745 | 3,805 | 129,300 |
| 2022/04/28 | 3,725 | 3,825 | 3,720 | 3,825 | 137,600 |
| 2022/04/27 | 3,705 | 3,725 | 3,690 | 3,690 | 235,900 |
| 2022/04/26 | 3,715 | 3,760 | 3,715 | 3,750 | 119,800 |
| 2022/04/25 | 3,750 | 3,800 | 3,710 | 3,730 | 329,300 |
| 2022/04/22 | 3,890 | 3,910 | 3,835 | 3,855 | 147,000 |
| 2022/04/21 | 3,920 | 3,955 | 3,895 | 3,930 | 285,000 |
| 2022/04/20 | 3,890 | 3,905 | 3,855 | 3,875 | 175,100 |
| 2022/04/19 | 3,870 | 3,890 | 3,835 | 3,860 | 142,800 |
| 2022/04/18 | 3,780 | 3,830 | 3,780 | 3,820 | 162,800 |
| 2022/04/15 | 3,785 | 3,825 | 3,770 | 3,780 | 107,700 |
| 2022/04/14 | 3,730 | 3,785 | 3,715 | 3,775 | 147,200 |
| 2022/04/13 | 3,700 | 3,720 | 3,680 | 3,710 | 181,400 |
| 2022/04/12 | 3,725 | 3,760 | 3,710 | 3,710 | 190,200 |
| 2022/04/11 | 3,735 | 3,770 | 3,715 | 3,745 | 142,000 |
| 2022/04/08 | 3,780 | 3,780 | 3,720 | 3,760 | 122,200 |
| 2022/04/07 | 3,830 | 3,830 | 3,745 | 3,755 | 244,900 |
| 2022/04/06 | 3,785 | 3,855 | 3,785 | 3,800 | 249,500 |
| 2022/04/05 | 3,790 | 3,820 | 3,760 | 3,770 | 163,500 |
| 2022/04/04 | 3,845 | 3,850 | 3,795 | 3,805 | 181,400 |
| 2022/04/01 | 3,670 | 3,890 | 3,645 | 3,885 | 465,800 |
| 2022/03/31 | 3,735 | 3,750 | 3,670 | 3,670 | 270,800 |
| 2022/03/30 | 3,765 | 3,780 | 3,690 | 3,730 | 225,200 |
| 2022/03/29 | 3,885 | 3,900 | 3,845 | 3,875 | 361,400 |
| 2022/03/28 | 3,955 | 3,955 | 3,900 | 3,930 | 183,700 |
| 2022/03/25 | 3,880 | 3,910 | 3,860 | 3,895 | 186,200 |
| 2022/03/24 | 3,845 | 3,890 | 3,825 | 3,855 | 337,100 |
| 2022/03/23 | 3,920 | 3,920 | 3,865 | 3,895 | 293,700 |
| 2022/03/22 | 3,890 | 3,930 | 3,865 | 3,895 | 367,700 |
| 2022/03/18 | 3,825 | 3,895 | 3,825 | 3,850 | 781,400 |
| 2022/03/17 | 3,885 | 3,890 | 3,825 | 3,855 | 219,700 |
| 2022/03/16 | 3,895 | 3,895 | 3,845 | 3,845 | 235,500 |
| 2022/03/15 | 3,870 | 3,920 | 3,860 | 3,905 | 191,600 |
| 2022/03/14 | 3,800 | 3,915 | 3,795 | 3,880 | 320,800 |
| 2022/03/11 | 3,670 | 3,755 | 3,670 | 3,730 | 196,500 |
| 2022/03/10 | 3,655 | 3,710 | 3,635 | 3,700 | 186,200 |
| 2022/03/09 | 3,535 | 3,635 | 3,535 | 3,595 | 212,800 |
| 2022/03/08 | 3,775 | 3,780 | 3,585 | 3,605 | 352,500 |
| 2022/03/07 | 3,800 | 3,800 | 3,735 | 3,800 | 248,100 |
| 2022/03/04 | 3,885 | 3,905 | 3,840 | 3,870 | 189,700 |
| 2022/03/03 | 3,860 | 3,915 | 3,840 | 3,890 | 311,100 |
| 2022/03/02 | 3,780 | 3,805 | 3,725 | 3,770 | 198,100 |
| 2022/03/01 | 3,845 | 3,860 | 3,785 | 3,785 | 194,000 |
| 2022/02/28 | 3,785 | 3,835 | 3,780 | 3,825 | 173,700 |
| 2022/02/25 | 3,775 | 3,805 | 3,745 | 3,795 | 126,100 |
| 2022/02/24 | 3,825 | 3,870 | 3,770 | 3,825 | 161,800 |
| 2022/02/22 | 3,855 | 3,890 | 3,850 | 3,875 | 137,000 |
| 2022/02/21 | 3,840 | 3,895 | 3,835 | 3,875 | 141,200 |
| 2022/02/18 | 3,815 | 3,890 | 3,815 | 3,865 | 132,900 |
| 2022/02/17 | 3,850 | 3,890 | 3,825 | 3,855 | 146,300 |
| 2022/02/16 | 3,830 | 3,840 | 3,790 | 3,830 | 122,400 |
| 2022/02/15 | 3,850 | 3,855 | 3,770 | 3,790 | 174,100 |
| 2022/02/14 | 3,775 | 3,845 | 3,765 | 3,830 | 177,200 |
| 2022/02/10 | 3,750 | 3,790 | 3,740 | 3,780 | 143,700 |
| 2022/02/09 | 3,790 | 3,795 | 3,725 | 3,750 | 213,300 |
| 2022/02/08 | 3,755 | 3,810 | 3,735 | 3,765 | 293,800 |
| 2022/02/07 | 3,900 | 3,900 | 3,720 | 3,735 | 398,900 |
| 2022/02/04 | 3,770 | 3,900 | 3,745 | 3,895 | 419,400 |
| 2022/02/03 | 3,705 | 3,775 | 3,700 | 3,755 | 195,700 |
| 2022/02/02 | 3,770 | 3,770 | 3,725 | 3,755 | 111,500 |
| 2022/02/01 | 3,750 | 3,770 | 3,720 | 3,725 | 176,100 |
| 2022/01/31 | 3,770 | 3,820 | 3,740 | 3,800 | 198,100 |
| 2022/01/28 | 3,750 | 3,820 | 3,720 | 3,810 | 222,900 |
| 2022/01/27 | 3,760 | 3,790 | 3,680 | 3,700 | 177,400 |
| 2022/01/26 | 3,830 | 3,845 | 3,765 | 3,780 | 183,700 |
| 2022/01/25 | 3,800 | 3,835 | 3,730 | 3,775 | 287,700 |
| 2022/01/24 | 3,905 | 3,980 | 3,805 | 3,840 | 410,800 |
| 2022/01/21 | 3,740 | 3,845 | 3,675 | 3,840 | 342,500 |
| 2022/01/20 | 3,705 | 3,740 | 3,690 | 3,710 | 188,200 |
| 2022/01/19 | 3,650 | 3,690 | 3,610 | 3,635 | 165,500 |
| 2022/01/18 | 3,735 | 3,760 | 3,685 | 3,685 | 146,600 |
| 2022/01/17 | 3,695 | 3,765 | 3,695 | 3,745 | 94,600 |
| 2022/01/14 | 3,720 | 3,730 | 3,680 | 3,700 | 115,200 |
| 2022/01/13 | 3,755 | 3,755 | 3,710 | 3,710 | 96,900 |
| 2022/01/12 | 3,700 | 3,720 | 3,680 | 3,710 | 133,100 |
| 2022/01/11 | 3,695 | 3,735 | 3,660 | 3,700 | 153,400 |
| 2022/01/07 | 3,715 | 3,735 | 3,700 | 3,730 | 132,000 |
| 2022/01/06 | 3,695 | 3,755 | 3,690 | 3,705 | 140,900 |
| 2022/01/05 | 3,775 | 3,785 | 3,685 | 3,715 | 184,500 |
| 2022/01/04 | 3,675 | 3,720 | 3,650 | 3,715 | 126,600 |