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 |
|---|---|---|---|---|---|
| 2026/02/24 | 6,700 | 6,784 | 6,541 | 6,733 | 168,000 |
| 2026/02/20 | 6,666 | 6,680 | 6,583 | 6,612 | 144,800 |
| 2026/02/19 | 6,575 | 6,681 | 6,530 | 6,681 | 122,200 |
| 2026/02/18 | 6,535 | 6,654 | 6,535 | 6,617 | 121,100 |
| 2026/02/17 | 6,599 | 6,658 | 6,513 | 6,540 | 242,000 |
| 2026/02/16 | 6,407 | 6,516 | 6,304 | 6,502 | 221,300 |
| 2026/02/13 | 6,566 | 6,648 | 6,376 | 6,376 | 219,300 |
| 2026/02/12 | 6,438 | 6,660 | 6,386 | 6,595 | 411,000 |
| 2026/02/10 | 6,271 | 6,379 | 6,250 | 6,338 | 122,900 |
| 2026/02/09 | 6,279 | 6,324 | 6,210 | 6,267 | 165,700 |
| 2026/02/06 | 6,020 | 6,180 | 6,014 | 6,169 | 164,300 |
| 2026/02/05 | 5,980 | 6,006 | 5,891 | 5,987 | 96,600 |
| 2026/02/04 | 5,925 | 5,978 | 5,915 | 5,936 | 119,900 |
| 2026/02/03 | 5,816 | 5,954 | 5,795 | 5,925 | 115,700 |
| 2026/02/02 | 5,840 | 5,868 | 5,752 | 5,779 | 125,300 |
| 2026/01/30 | 5,763 | 5,774 | 5,703 | 5,752 | 97,100 |
| 2026/01/29 | 5,721 | 5,763 | 5,630 | 5,759 | 112,400 |
| 2026/01/28 | 5,823 | 5,823 | 5,757 | 5,763 | 81,800 |
| 2026/01/27 | 5,842 | 5,860 | 5,782 | 5,858 | 102,300 |
| 2026/01/26 | 5,871 | 5,919 | 5,838 | 5,840 | 113,000 |
| 2026/01/23 | 6,000 | 6,040 | 5,956 | 5,971 | 92,700 |
| 2026/01/22 | 5,955 | 6,023 | 5,945 | 5,997 | 88,700 |
| 2026/01/21 | 5,871 | 5,955 | 5,851 | 5,949 | 110,800 |
| 2026/01/20 | 5,997 | 6,030 | 5,911 | 5,930 | 53,600 |
| 2026/01/19 | 5,991 | 6,029 | 5,965 | 5,983 | 86,900 |
| 2026/01/16 | 5,931 | 6,010 | 5,886 | 5,991 | 93,200 |
| 2026/01/15 | 5,910 | 5,970 | 5,910 | 5,926 | 86,500 |
| 2026/01/14 | 5,877 | 5,961 | 5,870 | 5,961 | 126,000 |
| 2026/01/13 | 5,890 | 5,948 | 5,841 | 5,869 | 133,600 |
| 2026/01/09 | 5,855 | 5,870 | 5,788 | 5,869 | 87,100 |
| 2026/01/08 | 5,763 | 5,855 | 5,752 | 5,810 | 92,300 |
| 2026/01/07 | 5,787 | 5,809 | 5,750 | 5,770 | 97,800 |
| 2026/01/06 | 5,820 | 5,856 | 5,789 | 5,833 | 135,400 |
| 2026/01/05 | 5,720 | 5,809 | 5,716 | 5,802 | 137,300 |
| 2025/12/30 | 5,778 | 5,778 | 5,716 | 5,716 | 59,000 |
| 2025/12/29 | 5,703 | 5,750 | 5,695 | 5,750 | 67,400 |
| 2025/12/26 | 5,715 | 5,773 | 5,678 | 5,684 | 93,900 |
| 2025/12/25 | 5,691 | 5,735 | 5,672 | 5,735 | 58,800 |
| 2025/12/24 | 5,724 | 5,761 | 5,684 | 5,684 | 78,100 |
| 2025/12/23 | 5,703 | 5,772 | 5,684 | 5,756 | 61,600 |
| 2025/12/22 | 5,766 | 5,776 | 5,691 | 5,702 | 100,600 |
| 2025/12/19 | 5,713 | 5,790 | 5,712 | 5,766 | 89,700 |
| 2025/12/18 | 5,700 | 5,760 | 5,688 | 5,733 | 104,800 |
| 2025/12/17 | 5,722 | 5,732 | 5,633 | 5,673 | 97,400 |
| 2025/12/16 | 5,800 | 5,800 | 5,711 | 5,711 | 113,500 |
| 2025/12/15 | 5,828 | 5,840 | 5,724 | 5,775 | 157,800 |
| 2025/12/12 | 5,820 | 5,875 | 5,793 | 5,863 | 107,200 |
| 2025/12/11 | 5,848 | 5,848 | 5,756 | 5,789 | 78,600 |
| 2025/12/10 | 5,770 | 5,818 | 5,750 | 5,783 | 95,600 |
| 2025/12/09 | 5,863 | 5,880 | 5,714 | 5,751 | 115,300 |
| 2025/12/08 | 5,670 | 5,783 | 5,651 | 5,781 | 145,500 |
| 2025/12/05 | 5,610 | 5,630 | 5,589 | 5,613 | 123,300 |
| 2025/12/04 | 5,580 | 5,644 | 5,571 | 5,603 | 108,500 |
| 2025/12/03 | 5,570 | 5,595 | 5,543 | 5,580 | 71,700 |
| 2025/12/02 | 5,650 | 5,650 | 5,525 | 5,570 | 76,000 |
| 2025/12/01 | 5,675 | 5,681 | 5,572 | 5,613 | 82,200 |
| 2025/11/28 | 5,682 | 5,718 | 5,665 | 5,673 | 57,800 |
| 2025/11/27 | 5,735 | 5,741 | 5,665 | 5,682 | 97,400 |
| 2025/11/26 | 5,668 | 5,743 | 5,628 | 5,735 | 148,400 |
| 2025/11/25 | 5,575 | 5,641 | 5,561 | 5,616 | 105,900 |
| 2025/11/21 | 5,526 | 5,625 | 5,513 | 5,563 | 172,500 |
| 2025/11/20 | 5,480 | 5,565 | 5,453 | 5,540 | 132,400 |
| 2025/11/19 | 5,358 | 5,414 | 5,313 | 5,402 | 121,000 |
| 2025/11/18 | 5,361 | 5,418 | 5,294 | 5,325 | 84,800 |
| 2025/11/17 | 5,429 | 5,448 | 5,350 | 5,376 | 65,200 |
| 2025/11/14 | 5,346 | 5,400 | 5,322 | 5,380 | 93,800 |
| 2025/11/13 | 5,366 | 5,442 | 5,366 | 5,384 | 77,200 |
| 2025/11/12 | 5,366 | 5,427 | 5,320 | 5,348 | 108,400 |
| 2025/11/11 | 5,300 | 5,402 | 5,287 | 5,386 | 125,600 |
| 2025/11/10 | 5,469 | 5,500 | 5,308 | 5,324 | 161,400 |
| 2025/11/07 | 5,537 | 5,743 | 5,380 | 5,400 | 668,300 |
| 2025/11/06 | 5,417 | 5,531 | 5,378 | 5,473 | 253,800 |
| 2025/11/05 | 5,335 | 5,440 | 5,229 | 5,420 | 181,400 |
| 2025/11/04 | 5,286 | 5,355 | 5,257 | 5,342 | 112,000 |
| 2025/10/31 | 5,338 | 5,345 | 5,275 | 5,299 | 80,300 |
| 2025/10/30 | 5,300 | 5,329 | 5,280 | 5,298 | 134,100 |
| 2025/10/29 | 5,333 | 5,346 | 5,255 | 5,275 | 165,700 |
| 2025/10/28 | 5,436 | 5,460 | 5,294 | 5,294 | 202,100 |
| 2025/10/27 | 5,450 | 5,494 | 5,436 | 5,490 | 183,600 |
| 2025/10/24 | 5,417 | 5,430 | 5,371 | 5,430 | 116,600 |
| 2025/10/23 | 5,288 | 5,416 | 5,288 | 5,405 | 155,800 |
| 2025/10/22 | 5,209 | 5,334 | 5,209 | 5,334 | 198,000 |
| 2025/10/21 | 5,218 | 5,254 | 5,199 | 5,209 | 90,900 |
| 2025/10/20 | 5,255 | 5,255 | 5,204 | 5,241 | 74,700 |
| 2025/10/17 | 5,151 | 5,199 | 5,151 | 5,185 | 74,100 |
| 2025/10/16 | 5,222 | 5,298 | 5,183 | 5,190 | 89,500 |
| 2025/10/15 | 5,120 | 5,209 | 5,111 | 5,193 | 113,800 |
| 2025/10/14 | 5,094 | 5,167 | 5,039 | 5,083 | 101,400 |
| 2025/10/10 | 5,201 | 5,211 | 5,128 | 5,153 | 89,700 |
| 2025/10/09 | 5,252 | 5,309 | 5,227 | 5,242 | 116,000 |
| 2025/10/08 | 5,150 | 5,280 | 5,148 | 5,279 | 186,900 |
| 2025/10/07 | 5,175 | 5,178 | 5,130 | 5,131 | 112,300 |
| 2025/10/06 | 5,219 | 5,247 | 5,145 | 5,185 | 205,200 |
| 2025/10/03 | 5,030 | 5,086 | 5,028 | 5,042 | 75,700 |
| 2025/10/02 | 5,140 | 5,140 | 5,021 | 5,070 | 154,300 |
| 2025/10/01 | 5,241 | 5,241 | 5,140 | 5,150 | 223,700 |
| 2025/09/30 | 5,297 | 5,297 | 5,174 | 5,242 | 199,900 |
| 2025/09/29 | 5,220 | 5,226 | 5,160 | 5,183 | 116,000 |
| 2025/09/26 | 5,280 | 5,348 | 5,260 | 5,317 | 205,600 |
| 2025/09/25 | 5,268 | 5,290 | 5,257 | 5,283 | 76,800 |
| 2025/09/24 | 5,302 | 5,318 | 5,267 | 5,270 | 70,400 |
| 2025/09/22 | 5,315 | 5,326 | 5,275 | 5,302 | 79,300 |
| 2025/09/19 | 5,310 | 5,335 | 5,275 | 5,301 | 153,900 |
| 2025/09/18 | 5,294 | 5,307 | 5,249 | 5,307 | 79,300 |
| 2025/09/17 | 5,344 | 5,344 | 5,255 | 5,270 | 95,400 |
| 2025/09/16 | 5,328 | 5,355 | 5,303 | 5,344 | 89,200 |
| 2025/09/12 | 5,369 | 5,388 | 5,317 | 5,343 | 114,800 |
| 2025/09/11 | 5,339 | 5,351 | 5,298 | 5,328 | 109,900 |
| 2025/09/10 | 5,315 | 5,340 | 5,299 | 5,339 | 70,800 |
| 2025/09/09 | 5,332 | 5,390 | 5,296 | 5,313 | 107,000 |
| 2025/09/08 | 5,288 | 5,335 | 5,260 | 5,316 | 95,400 |
| 2025/09/05 | 5,243 | 5,280 | 5,200 | 5,280 | 135,700 |
| 2025/09/04 | 5,188 | 5,259 | 5,170 | 5,243 | 98,100 |
| 2025/09/03 | 5,178 | 5,240 | 5,151 | 5,188 | 177,400 |
| 2025/09/02 | 5,171 | 5,179 | 5,130 | 5,154 | 103,700 |
| 2025/09/01 | 5,105 | 5,148 | 5,085 | 5,148 | 104,900 |
| 2025/08/29 | 5,094 | 5,126 | 5,073 | 5,118 | 59,000 |
| 2025/08/28 | 5,081 | 5,112 | 5,052 | 5,112 | 91,700 |
| 2025/08/27 | 5,108 | 5,146 | 5,090 | 5,090 | 106,000 |
| 2025/08/26 | 5,200 | 5,200 | 5,110 | 5,133 | 164,900 |
| 2025/08/25 | 5,292 | 5,328 | 5,200 | 5,200 | 129,000 |
| 2025/08/22 | 5,279 | 5,292 | 5,241 | 5,292 | 63,600 |
| 2025/08/21 | 5,267 | 5,290 | 5,209 | 5,240 | 127,800 |
| 2025/08/20 | 5,260 | 5,310 | 5,245 | 5,296 | 113,500 |
| 2025/08/19 | 5,210 | 5,260 | 5,182 | 5,252 | 112,900 |
| 2025/08/18 | 5,151 | 5,236 | 5,145 | 5,200 | 149,900 |
| 2025/08/15 | 5,100 | 5,153 | 5,080 | 5,153 | 107,000 |
| 2025/08/14 | 5,100 | 5,139 | 5,051 | 5,100 | 125,600 |
| 2025/08/13 | 5,100 | 5,167 | 5,072 | 5,140 | 207,100 |
| 2025/08/12 | 5,148 | 5,170 | 5,092 | 5,106 | 189,000 |
| 2025/08/08 | 5,330 | 5,330 | 5,084 | 5,092 | 481,700 |
| 2025/08/07 | 5,300 | 5,384 | 5,247 | 5,279 | 230,200 |
| 2025/08/06 | 5,154 | 5,267 | 5,154 | 5,267 | 171,600 |
| 2025/08/05 | 5,124 | 5,180 | 5,095 | 5,154 | 125,800 |
| 2025/08/04 | 5,076 | 5,114 | 5,042 | 5,108 | 166,700 |
| 2025/08/01 | 5,030 | 5,131 | 5,030 | 5,121 | 189,800 |
| 2025/07/31 | 4,990 | 5,029 | 4,986 | 5,029 | 184,600 |
| 2025/07/30 | 4,922 | 4,995 | 4,918 | 4,985 | 107,000 |
| 2025/07/29 | 4,901 | 4,954 | 4,875 | 4,933 | 130,600 |
| 2025/07/28 | 4,938 | 4,988 | 4,936 | 4,942 | 149,600 |
| 2025/07/25 | 4,955 | 4,973 | 4,920 | 4,957 | 99,200 |
| 2025/07/24 | 4,913 | 4,959 | 4,906 | 4,955 | 113,100 |
| 2025/07/23 | 4,949 | 4,958 | 4,907 | 4,923 | 195,700 |
| 2025/07/22 | 4,900 | 4,954 | 4,900 | 4,933 | 82,400 |
| 2025/07/18 | 4,984 | 4,984 | 4,908 | 4,908 | 99,400 |
| 2025/07/17 | 4,910 | 4,974 | 4,885 | 4,974 | 136,300 |
| 2025/07/16 | 4,905 | 4,905 | 4,867 | 4,885 | 71,900 |
| 2025/07/15 | 4,929 | 4,941 | 4,881 | 4,902 | 95,100 |
| 2025/07/14 | 4,889 | 4,929 | 4,862 | 4,929 | 115,800 |
| 2025/07/11 | 4,872 | 4,915 | 4,834 | 4,888 | 130,800 |
| 2025/07/10 | 4,855 | 4,865 | 4,811 | 4,854 | 125,800 |
| 2025/07/09 | 4,805 | 4,877 | 4,805 | 4,855 | 125,200 |
| 2025/07/08 | 4,810 | 4,813 | 4,772 | 4,805 | 97,900 |
| 2025/07/07 | 4,819 | 4,825 | 4,785 | 4,810 | 118,400 |
| 2025/07/04 | 4,783 | 4,812 | 4,783 | 4,803 | 69,100 |
| 2025/07/03 | 4,806 | 4,808 | 4,769 | 4,806 | 161,600 |
| 2025/07/02 | 4,780 | 4,839 | 4,777 | 4,821 | 89,000 |
| 2025/07/01 | 4,807 | 4,818 | 4,777 | 4,777 | 84,900 |
| 2025/06/30 | 4,817 | 4,832 | 4,800 | 4,800 | 120,500 |
| 2025/06/27 | 4,825 | 4,825 | 4,777 | 4,805 | 131,400 |
| 2025/06/26 | 4,792 | 4,817 | 4,779 | 4,805 | 94,000 |
| 2025/06/25 | 4,836 | 4,836 | 4,782 | 4,800 | 114,900 |
| 2025/06/24 | 4,899 | 4,899 | 4,820 | 4,836 | 100,400 |
| 2025/06/23 | 4,860 | 4,894 | 4,845 | 4,849 | 88,900 |
| 2025/06/20 | 4,910 | 4,921 | 4,862 | 4,862 | 193,900 |
| 2025/06/19 | 4,929 | 4,950 | 4,888 | 4,950 | 90,300 |
| 2025/06/18 | 4,882 | 4,940 | 4,882 | 4,928 | 79,300 |
| 2025/06/17 | 4,871 | 4,906 | 4,856 | 4,891 | 81,700 |
| 2025/06/16 | 4,907 | 4,930 | 4,886 | 4,897 | 80,800 |
| 2025/06/13 | 4,860 | 4,904 | 4,850 | 4,879 | 103,900 |
| 2025/06/12 | 4,890 | 4,914 | 4,848 | 4,869 | 104,600 |
| 2025/06/11 | 4,870 | 4,891 | 4,839 | 4,876 | 117,700 |
| 2025/06/10 | 4,830 | 4,932 | 4,817 | 4,891 | 235,400 |
| 2025/06/09 | 4,808 | 4,819 | 4,759 | 4,771 | 104,400 |
| 2025/06/06 | 4,785 | 4,824 | 4,769 | 4,807 | 112,600 |
| 2025/06/05 | 4,779 | 4,779 | 4,737 | 4,757 | 104,300 |
| 2025/06/04 | 4,780 | 4,806 | 4,759 | 4,785 | 147,300 |
| 2025/06/03 | 4,841 | 4,844 | 4,784 | 4,797 | 144,600 |
| 2025/06/02 | 4,868 | 4,906 | 4,846 | 4,864 | 119,100 |
| 2025/05/30 | 4,860 | 4,865 | 4,812 | 4,840 | 182,200 |
| 2025/05/29 | 4,890 | 4,903 | 4,856 | 4,872 | 118,600 |
| 2025/05/28 | 4,942 | 4,950 | 4,878 | 4,880 | 104,700 |
| 2025/05/27 | 4,925 | 4,925 | 4,879 | 4,900 | 70,500 |
| 2025/05/26 | 4,896 | 4,946 | 4,875 | 4,928 | 103,500 |
| 2025/05/23 | 4,908 | 4,917 | 4,887 | 4,887 | 48,200 |
| 2025/05/22 | 4,919 | 4,938 | 4,881 | 4,908 | 96,500 |
| 2025/05/21 | 5,000 | 5,010 | 4,930 | 4,930 | 102,700 |
| 2025/05/20 | 4,975 | 4,987 | 4,950 | 4,956 | 125,400 |
| 2025/05/19 | 4,940 | 4,968 | 4,915 | 4,961 | 110,300 |
| 2025/05/16 | 4,966 | 4,974 | 4,901 | 4,930 | 103,800 |
| 2025/05/15 | 4,972 | 5,004 | 4,922 | 4,955 | 145,700 |
| 2025/05/14 | 5,096 | 5,122 | 4,950 | 4,972 | 208,200 |
| 2025/05/13 | 5,364 | 5,384 | 5,066 | 5,096 | 280,500 |
| 2025/05/12 | 5,356 | 5,500 | 5,245 | 5,328 | 374,400 |
| 2025/05/09 | 5,288 | 5,373 | 5,277 | 5,355 | 154,300 |
| 2025/05/08 | 5,212 | 5,280 | 5,190 | 5,270 | 230,300 |
| 2025/05/07 | 5,212 | 5,268 | 5,198 | 5,255 | 255,600 |
| 2025/05/02 | 5,150 | 5,228 | 5,118 | 5,200 | 288,800 |
| 2025/05/01 | 5,300 | 5,300 | 5,223 | 5,242 | 115,000 |
| 2025/04/30 | 5,300 | 5,330 | 5,270 | 5,305 | 105,000 |