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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,900 | 3,936 | 3,892 | 3,926 | 203,900 |
| 2023/12/28 | 3,891 | 3,906 | 3,865 | 3,874 | 141,700 |
| 2023/12/27 | 3,875 | 3,893 | 3,866 | 3,893 | 182,300 |
| 2023/12/26 | 3,846 | 3,875 | 3,833 | 3,860 | 130,900 |
| 2023/12/25 | 3,880 | 3,880 | 3,832 | 3,841 | 105,800 |
| 2023/12/22 | 3,841 | 3,876 | 3,825 | 3,860 | 145,700 |
| 2023/12/21 | 3,819 | 3,840 | 3,786 | 3,825 | 155,600 |
| 2023/12/20 | 3,814 | 3,841 | 3,804 | 3,819 | 112,900 |
| 2023/12/19 | 3,813 | 3,823 | 3,793 | 3,816 | 135,700 |
| 2023/12/18 | 3,816 | 3,828 | 3,776 | 3,808 | 179,800 |
| 2023/12/15 | 3,819 | 3,841 | 3,801 | 3,834 | 257,400 |
| 2023/12/14 | 3,920 | 3,923 | 3,821 | 3,837 | 149,800 |
| 2023/12/13 | 3,875 | 3,922 | 3,875 | 3,890 | 160,600 |
| 2023/12/12 | 3,937 | 3,937 | 3,877 | 3,898 | 178,400 |
| 2023/12/11 | 3,830 | 3,922 | 3,823 | 3,908 | 222,100 |
| 2023/12/08 | 3,875 | 3,883 | 3,807 | 3,820 | 201,700 |
| 2023/12/07 | 3,904 | 3,925 | 3,873 | 3,904 | 209,600 |
| 2023/12/06 | 3,842 | 3,903 | 3,826 | 3,899 | 138,100 |
| 2023/12/05 | 3,898 | 3,908 | 3,844 | 3,854 | 189,400 |
| 2023/12/04 | 3,950 | 3,952 | 3,872 | 3,898 | 191,700 |
| 2023/12/01 | 3,915 | 3,963 | 3,912 | 3,948 | 250,500 |
| 2023/11/30 | 3,862 | 3,916 | 3,847 | 3,914 | 271,600 |
| 2023/11/29 | 3,943 | 3,943 | 3,880 | 3,883 | 187,200 |
| 2023/11/28 | 3,900 | 3,974 | 3,885 | 3,961 | 873,400 |
| 2023/11/27 | 3,851 | 3,851 | 3,824 | 3,839 | 145,100 |
| 2023/11/24 | 3,858 | 3,862 | 3,826 | 3,848 | 222,100 |
| 2023/11/22 | 3,780 | 3,863 | 3,777 | 3,812 | 472,400 |
| 2023/11/21 | 3,678 | 3,780 | 3,678 | 3,766 | 348,600 |
| 2023/11/20 | 3,728 | 3,747 | 3,686 | 3,686 | 155,600 |
| 2023/11/17 | 3,680 | 3,733 | 3,678 | 3,733 | 166,400 |
| 2023/11/16 | 3,675 | 3,704 | 3,650 | 3,678 | 172,900 |
| 2023/11/15 | 3,706 | 3,718 | 3,664 | 3,685 | 223,500 |
| 2023/11/14 | 3,687 | 3,703 | 3,652 | 3,660 | 158,700 |
| 2023/11/13 | 3,729 | 3,737 | 3,666 | 3,680 | 204,500 |
| 2023/11/10 | 3,729 | 3,754 | 3,675 | 3,741 | 352,000 |
| 2023/11/09 | 3,749 | 3,782 | 3,692 | 3,703 | 358,500 |
| 2023/11/08 | 3,778 | 3,863 | 3,765 | 3,806 | 765,200 |
| 2023/11/07 | 3,630 | 3,826 | 3,606 | 3,765 | 1,028,500 |
| 2023/11/06 | 3,618 | 3,626 | 3,570 | 3,623 | 340,300 |
| 2023/11/02 | 3,646 | 3,647 | 3,573 | 3,582 | 279,700 |
| 2023/11/01 | 3,644 | 3,649 | 3,615 | 3,631 | 248,500 |
| 2023/10/31 | 3,597 | 3,637 | 3,563 | 3,633 | 493,100 |
| 2023/10/30 | 3,520 | 3,688 | 3,455 | 3,584 | 1,273,000 |
| 2023/10/27 | 3,508 | 3,532 | 3,491 | 3,531 | 156,300 |
| 2023/10/26 | 3,508 | 3,517 | 3,464 | 3,485 | 170,000 |
| 2023/10/25 | 3,483 | 3,522 | 3,471 | 3,484 | 155,900 |
| 2023/10/24 | 3,479 | 3,479 | 3,412 | 3,468 | 176,700 |
| 2023/10/23 | 3,501 | 3,517 | 3,459 | 3,459 | 169,300 |
| 2023/10/20 | 3,563 | 3,567 | 3,492 | 3,516 | 212,200 |
| 2023/10/19 | 3,544 | 3,570 | 3,539 | 3,544 | 188,400 |
| 2023/10/18 | 3,521 | 3,575 | 3,519 | 3,567 | 239,900 |
| 2023/10/17 | 3,509 | 3,517 | 3,462 | 3,481 | 123,800 |
| 2023/10/16 | 3,490 | 3,513 | 3,462 | 3,468 | 202,500 |
| 2023/10/13 | 3,533 | 3,555 | 3,490 | 3,493 | 254,300 |
| 2023/10/12 | 3,588 | 3,596 | 3,556 | 3,557 | 192,700 |
| 2023/10/11 | 3,610 | 3,615 | 3,574 | 3,589 | 205,300 |
| 2023/10/10 | 3,600 | 3,633 | 3,587 | 3,616 | 228,400 |
| 2023/10/06 | 3,547 | 3,595 | 3,540 | 3,558 | 205,700 |
| 2023/10/05 | 3,501 | 3,534 | 3,480 | 3,532 | 237,500 |
| 2023/10/04 | 3,585 | 3,588 | 3,481 | 3,482 | 340,700 |
| 2023/10/03 | 3,659 | 3,659 | 3,598 | 3,607 | 289,200 |
| 2023/10/02 | 3,686 | 3,724 | 3,673 | 3,674 | 327,900 |
| 2023/09/29 | 3,756 | 3,763 | 3,687 | 3,708 | 255,300 |
| 2023/09/28 | 3,735 | 3,784 | 3,705 | 3,766 | 286,600 |
| 2023/09/27 | 3,800 | 3,845 | 3,778 | 3,840 | 450,300 |
| 2023/09/26 | 3,832 | 3,832 | 3,795 | 3,812 | 294,700 |
| 2023/09/25 | 3,846 | 3,854 | 3,827 | 3,835 | 220,200 |
| 2023/09/22 | 3,819 | 3,851 | 3,801 | 3,830 | 229,000 |
| 2023/09/21 | 3,880 | 3,898 | 3,835 | 3,839 | 297,000 |
| 2023/09/20 | 3,898 | 3,907 | 3,873 | 3,877 | 259,700 |
| 2023/09/19 | 3,887 | 3,899 | 3,854 | 3,898 | 213,800 |
| 2023/09/15 | 3,848 | 3,908 | 3,848 | 3,886 | 393,700 |
| 2023/09/14 | 3,836 | 3,844 | 3,811 | 3,832 | 229,200 |
| 2023/09/13 | 3,830 | 3,843 | 3,797 | 3,836 | 252,700 |
| 2023/09/12 | 3,823 | 3,827 | 3,792 | 3,814 | 167,000 |
| 2023/09/11 | 3,790 | 3,822 | 3,790 | 3,801 | 187,800 |
| 2023/09/08 | 3,800 | 3,815 | 3,774 | 3,783 | 235,300 |
| 2023/09/07 | 3,756 | 3,812 | 3,747 | 3,807 | 292,700 |
| 2023/09/06 | 3,782 | 3,789 | 3,760 | 3,783 | 237,300 |
| 2023/09/05 | 3,770 | 3,784 | 3,742 | 3,769 | 218,000 |
| 2023/09/04 | 3,769 | 3,772 | 3,743 | 3,765 | 176,800 |
| 2023/09/01 | 3,704 | 3,769 | 3,693 | 3,758 | 320,000 |
| 2023/08/31 | 3,694 | 3,705 | 3,683 | 3,693 | 159,800 |
| 2023/08/30 | 3,681 | 3,709 | 3,668 | 3,700 | 417,000 |
| 2023/08/29 | 3,695 | 3,706 | 3,668 | 3,685 | 212,100 |
| 2023/08/28 | 3,660 | 3,689 | 3,653 | 3,688 | 161,200 |
| 2023/08/25 | 3,635 | 3,652 | 3,621 | 3,644 | 171,900 |
| 2023/08/24 | 3,615 | 3,638 | 3,593 | 3,632 | 142,500 |
| 2023/08/23 | 3,574 | 3,619 | 3,572 | 3,619 | 157,100 |
| 2023/08/22 | 3,560 | 3,583 | 3,543 | 3,580 | 98,900 |
| 2023/08/21 | 3,568 | 3,599 | 3,565 | 3,573 | 135,600 |
| 2023/08/18 | 3,560 | 3,573 | 3,538 | 3,548 | 138,600 |
| 2023/08/17 | 3,600 | 3,600 | 3,526 | 3,571 | 179,700 |
| 2023/08/16 | 3,558 | 3,604 | 3,546 | 3,595 | 219,500 |
| 2023/08/15 | 3,630 | 3,630 | 3,570 | 3,570 | 247,800 |
| 2023/08/14 | 3,624 | 3,641 | 3,607 | 3,628 | 280,300 |
| 2023/08/10 | 3,545 | 3,613 | 3,533 | 3,613 | 223,700 |
| 2023/08/09 | 3,560 | 3,565 | 3,517 | 3,536 | 189,700 |
| 2023/08/08 | 3,531 | 3,561 | 3,503 | 3,547 | 293,900 |
| 2023/08/07 | 3,500 | 3,577 | 3,489 | 3,554 | 467,100 |
| 2023/08/04 | 3,636 | 3,651 | 3,490 | 3,526 | 787,300 |
| 2023/08/03 | 3,688 | 3,688 | 3,646 | 3,646 | 197,600 |
| 2023/08/02 | 3,700 | 3,733 | 3,690 | 3,697 | 202,600 |
| 2023/08/01 | 3,710 | 3,723 | 3,694 | 3,713 | 152,700 |
| 2023/07/31 | 3,705 | 3,715 | 3,686 | 3,704 | 235,000 |
| 2023/07/28 | 3,655 | 3,681 | 3,626 | 3,679 | 204,100 |
| 2023/07/27 | 3,685 | 3,694 | 3,661 | 3,683 | 185,000 |
| 2023/07/26 | 3,707 | 3,707 | 3,652 | 3,685 | 238,200 |
| 2023/07/25 | 3,684 | 3,712 | 3,671 | 3,709 | 286,700 |
| 2023/07/24 | 3,670 | 3,683 | 3,637 | 3,679 | 316,600 |
| 2023/07/21 | 3,670 | 3,687 | 3,630 | 3,670 | 720,200 |
| 2023/07/20 | 3,538 | 3,583 | 3,537 | 3,556 | 246,000 |
| 2023/07/19 | 3,528 | 3,537 | 3,515 | 3,532 | 179,900 |
| 2023/07/18 | 3,505 | 3,530 | 3,503 | 3,519 | 165,200 |
| 2023/07/14 | 3,508 | 3,524 | 3,493 | 3,513 | 162,200 |
| 2023/07/13 | 3,538 | 3,538 | 3,506 | 3,508 | 125,300 |
| 2023/07/12 | 3,556 | 3,564 | 3,520 | 3,541 | 150,600 |
| 2023/07/11 | 3,540 | 3,571 | 3,534 | 3,543 | 290,800 |
| 2023/07/10 | 3,530 | 3,560 | 3,522 | 3,540 | 211,600 |
| 2023/07/07 | 3,510 | 3,537 | 3,491 | 3,515 | 163,000 |
| 2023/07/06 | 3,522 | 3,540 | 3,508 | 3,514 | 157,700 |
| 2023/07/05 | 3,534 | 3,541 | 3,520 | 3,530 | 127,400 |
| 2023/07/04 | 3,542 | 3,550 | 3,521 | 3,544 | 197,200 |
| 2023/07/03 | 3,516 | 3,568 | 3,512 | 3,550 | 304,700 |
| 2023/06/30 | 3,503 | 3,513 | 3,477 | 3,500 | 204,300 |
| 2023/06/29 | 3,533 | 3,538 | 3,497 | 3,503 | 154,900 |
| 2023/06/28 | 3,505 | 3,533 | 3,502 | 3,533 | 173,000 |
| 2023/06/27 | 3,505 | 3,516 | 3,480 | 3,500 | 165,600 |
| 2023/06/26 | 3,462 | 3,508 | 3,450 | 3,487 | 247,400 |
| 2023/06/23 | 3,512 | 3,517 | 3,439 | 3,455 | 401,600 |
| 2023/06/22 | 3,510 | 3,538 | 3,506 | 3,514 | 305,200 |
| 2023/06/21 | 3,482 | 3,504 | 3,482 | 3,502 | 174,500 |
| 2023/06/20 | 3,497 | 3,510 | 3,486 | 3,497 | 221,900 |
| 2023/06/19 | 3,485 | 3,502 | 3,474 | 3,490 | 240,600 |
| 2023/06/16 | 3,500 | 3,507 | 3,484 | 3,503 | 332,600 |
| 2023/06/15 | 3,517 | 3,522 | 3,499 | 3,501 | 236,200 |
| 2023/06/14 | 3,502 | 3,540 | 3,484 | 3,526 | 214,300 |
| 2023/06/13 | 3,504 | 3,504 | 3,481 | 3,497 | 185,100 |
| 2023/06/12 | 3,519 | 3,519 | 3,485 | 3,504 | 189,300 |
| 2023/06/09 | 3,474 | 3,520 | 3,466 | 3,509 | 359,700 |
| 2023/06/08 | 3,485 | 3,499 | 3,453 | 3,457 | 174,900 |
| 2023/06/07 | 3,475 | 3,488 | 3,439 | 3,458 | 328,700 |
| 2023/06/06 | 3,450 | 3,480 | 3,446 | 3,477 | 225,000 |
| 2023/06/05 | 3,480 | 3,497 | 3,449 | 3,449 | 313,500 |
| 2023/06/02 | 3,370 | 3,430 | 3,365 | 3,425 | 183,700 |
| 2023/06/01 | 3,350 | 3,410 | 3,350 | 3,390 | 241,200 |
| 2023/05/31 | 3,365 | 3,390 | 3,350 | 3,350 | 332,100 |
| 2023/05/30 | 3,385 | 3,400 | 3,365 | 3,375 | 164,500 |
| 2023/05/29 | 3,370 | 3,395 | 3,355 | 3,385 | 258,400 |
| 2023/05/26 | 3,370 | 3,380 | 3,335 | 3,340 | 270,000 |
| 2023/05/25 | 3,405 | 3,410 | 3,370 | 3,370 | 322,700 |
| 2023/05/24 | 3,445 | 3,465 | 3,420 | 3,420 | 216,700 |
| 2023/05/23 | 3,430 | 3,480 | 3,430 | 3,445 | 343,900 |
| 2023/05/22 | 3,350 | 3,430 | 3,350 | 3,415 | 364,300 |
| 2023/05/19 | 3,350 | 3,365 | 3,330 | 3,345 | 262,500 |
| 2023/05/18 | 3,375 | 3,375 | 3,335 | 3,355 | 305,100 |
| 2023/05/17 | 3,370 | 3,380 | 3,335 | 3,365 | 321,900 |
| 2023/05/16 | 3,400 | 3,405 | 3,375 | 3,385 | 274,000 |
| 2023/05/15 | 3,390 | 3,445 | 3,385 | 3,400 | 404,600 |
| 2023/05/12 | 3,310 | 3,395 | 3,305 | 3,390 | 617,200 |
| 2023/05/11 | 3,635 | 3,655 | 3,265 | 3,300 | 1,298,600 |
| 2023/05/10 | 3,655 | 3,655 | 3,630 | 3,635 | 251,600 |
| 2023/05/09 | 3,585 | 3,630 | 3,575 | 3,630 | 354,300 |
| 2023/05/08 | 3,560 | 3,580 | 3,555 | 3,575 | 210,400 |
| 2023/05/02 | 3,575 | 3,575 | 3,535 | 3,565 | 176,300 |
| 2023/05/01 | 3,580 | 3,590 | 3,550 | 3,570 | 258,000 |
| 2023/04/28 | 3,550 | 3,575 | 3,545 | 3,570 | 267,800 |
| 2023/04/27 | 3,530 | 3,540 | 3,520 | 3,535 | 135,200 |
| 2023/04/26 | 3,530 | 3,540 | 3,505 | 3,530 | 224,100 |
| 2023/04/25 | 3,525 | 3,540 | 3,515 | 3,530 | 171,300 |
| 2023/04/24 | 3,510 | 3,520 | 3,500 | 3,515 | 147,200 |
| 2023/04/21 | 3,495 | 3,510 | 3,490 | 3,505 | 162,000 |
| 2023/04/20 | 3,505 | 3,505 | 3,485 | 3,500 | 147,500 |
| 2023/04/19 | 3,490 | 3,505 | 3,485 | 3,500 | 178,600 |
| 2023/04/18 | 3,510 | 3,510 | 3,485 | 3,505 | 192,400 |
| 2023/04/17 | 3,515 | 3,515 | 3,490 | 3,505 | 143,300 |
| 2023/04/14 | 3,520 | 3,520 | 3,490 | 3,500 | 214,100 |
| 2023/04/13 | 3,510 | 3,510 | 3,485 | 3,505 | 163,500 |
| 2023/04/12 | 3,465 | 3,505 | 3,465 | 3,505 | 238,300 |
| 2023/04/11 | 3,455 | 3,470 | 3,445 | 3,460 | 133,400 |
| 2023/04/10 | 3,440 | 3,455 | 3,430 | 3,440 | 132,500 |
| 2023/04/07 | 3,425 | 3,445 | 3,420 | 3,425 | 147,100 |
| 2023/04/06 | 3,420 | 3,430 | 3,410 | 3,425 | 197,900 |
| 2023/04/05 | 3,440 | 3,445 | 3,410 | 3,425 | 189,400 |
| 2023/04/04 | 3,480 | 3,480 | 3,460 | 3,465 | 182,600 |
| 2023/04/03 | 3,425 | 3,480 | 3,425 | 3,465 | 257,100 |
| 2023/03/31 | 3,420 | 3,450 | 3,415 | 3,425 | 256,000 |
| 2023/03/30 | 3,375 | 3,415 | 3,375 | 3,405 | 300,100 |
| 2023/03/29 | 3,465 | 3,480 | 3,445 | 3,480 | 389,900 |
| 2023/03/28 | 3,435 | 3,465 | 3,425 | 3,450 | 283,400 |
| 2023/03/27 | 3,445 | 3,445 | 3,405 | 3,435 | 270,100 |
| 2023/03/24 | 3,405 | 3,425 | 3,390 | 3,425 | 234,700 |
| 2023/03/23 | 3,390 | 3,425 | 3,370 | 3,420 | 261,300 |
| 2023/03/22 | 3,425 | 3,440 | 3,400 | 3,410 | 352,300 |
| 2023/03/20 | 3,415 | 3,455 | 3,390 | 3,405 | 382,600 |
| 2023/03/17 | 3,440 | 3,465 | 3,435 | 3,445 | 397,500 |
| 2023/03/16 | 3,495 | 3,515 | 3,465 | 3,500 | 329,300 |
| 2023/03/15 | 3,540 | 3,565 | 3,530 | 3,565 | 259,300 |
| 2023/03/14 | 3,545 | 3,555 | 3,485 | 3,500 | 457,300 |
| 2023/03/13 | 3,605 | 3,630 | 3,570 | 3,585 | 487,600 |
| 2023/03/10 | 3,635 | 3,695 | 3,635 | 3,645 | 393,200 |
| 2023/03/09 | 3,665 | 3,680 | 3,655 | 3,675 | 188,700 |
| 2023/03/08 | 3,615 | 3,645 | 3,605 | 3,645 | 277,000 |
| 2023/03/07 | 3,620 | 3,635 | 3,610 | 3,615 | 313,200 |
| 2023/03/06 | 3,620 | 3,625 | 3,610 | 3,625 | 459,600 |
| 2023/03/03 | 3,600 | 3,625 | 3,595 | 3,620 | 325,100 |
| 2023/03/02 | 3,655 | 3,655 | 3,590 | 3,595 | 317,700 |
| 2023/03/01 | 3,635 | 3,665 | 3,620 | 3,640 | 325,100 |
| 2023/02/28 | 3,685 | 3,685 | 3,635 | 3,640 | 364,800 |
| 2023/02/27 | 3,675 | 3,700 | 3,665 | 3,680 | 272,700 |
| 2023/02/24 | 3,700 | 3,700 | 3,660 | 3,675 | 282,800 |
| 2023/02/22 | 3,695 | 3,705 | 3,655 | 3,665 | 582,400 |
| 2023/02/21 | 3,580 | 3,760 | 3,565 | 3,735 | 1,291,400 |
| 2023/02/20 | 3,535 | 3,555 | 3,515 | 3,555 | 378,400 |
| 2023/02/17 | 3,495 | 3,515 | 3,490 | 3,500 | 402,400 |
| 2023/02/16 | 3,495 | 3,515 | 3,490 | 3,515 | 352,100 |
| 2023/02/15 | 3,470 | 3,480 | 3,460 | 3,480 | 322,200 |
| 2023/02/14 | 3,445 | 3,470 | 3,445 | 3,460 | 274,500 |
| 2023/02/13 | 3,460 | 3,470 | 3,420 | 3,445 | 291,900 |
| 2023/02/10 | 3,435 | 3,465 | 3,410 | 3,450 | 452,900 |
| 2023/02/09 | 3,410 | 3,440 | 3,395 | 3,415 | 457,600 |
| 2023/02/08 | 3,340 | 3,415 | 3,340 | 3,410 | 595,900 |
| 2023/02/07 | 3,360 | 3,370 | 3,320 | 3,340 | 905,500 |
| 2023/02/06 | 3,435 | 3,445 | 3,375 | 3,385 | 657,400 |
| 2023/02/03 | 3,465 | 3,465 | 3,380 | 3,405 | 1,114,800 |
| 2023/02/02 | 3,515 | 3,535 | 3,465 | 3,470 | 1,223,400 |
| 2023/02/01 | 3,585 | 3,595 | 3,490 | 3,495 | 1,978,000 |
| 2023/01/31 | 4,050 | 4,070 | 4,030 | 4,055 | 229,200 |
| 2023/01/30 | 4,030 | 4,040 | 4,010 | 4,025 | 221,500 |
| 2023/01/27 | 4,040 | 4,060 | 4,030 | 4,055 | 227,400 |
| 2023/01/26 | 4,050 | 4,070 | 3,985 | 4,020 | 424,300 |
| 2023/01/25 | 4,000 | 4,045 | 3,995 | 4,045 | 297,700 |
| 2023/01/24 | 3,985 | 4,010 | 3,970 | 3,995 | 219,000 |
| 2023/01/23 | 3,980 | 3,995 | 3,955 | 3,995 | 233,700 |
| 2023/01/20 | 3,935 | 3,975 | 3,930 | 3,955 | 224,900 |
| 2023/01/19 | 3,920 | 3,930 | 3,905 | 3,925 | 162,800 |
| 2023/01/18 | 3,875 | 3,915 | 3,860 | 3,910 | 215,700 |
| 2023/01/17 | 3,880 | 3,900 | 3,865 | 3,890 | 122,200 |
| 2023/01/16 | 3,870 | 3,880 | 3,855 | 3,865 | 187,400 |
| 2023/01/13 | 3,870 | 3,920 | 3,870 | 3,895 | 208,500 |
| 2023/01/12 | 3,855 | 3,870 | 3,845 | 3,860 | 174,900 |
| 2023/01/11 | 3,840 | 3,880 | 3,840 | 3,880 | 155,000 |
| 2023/01/10 | 3,835 | 3,860 | 3,830 | 3,835 | 180,600 |
| 2023/01/06 | 3,840 | 3,865 | 3,825 | 3,830 | 179,400 |
| 2023/01/05 | 3,900 | 3,905 | 3,840 | 3,850 | 291,300 |
| 2023/01/04 | 3,920 | 3,925 | 3,870 | 3,915 | 198,000 |