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 |
|---|---|---|---|---|---|
| 2024/04/25 | 4,425 | 4,428 | 4,361 | 4,367 | 154,000 |
| 2024/04/24 | 4,390 | 4,422 | 4,376 | 4,415 | 120,300 |
| 2024/04/23 | 4,395 | 4,419 | 4,360 | 4,387 | 140,900 |
| 2024/04/22 | 4,362 | 4,392 | 4,333 | 4,357 | 156,400 |
| 2024/04/19 | 4,392 | 4,421 | 4,292 | 4,322 | 194,700 |
| 2024/04/18 | 4,410 | 4,437 | 4,396 | 4,396 | 129,600 |
| 2024/04/17 | 4,470 | 4,504 | 4,432 | 4,437 | 175,800 |
| 2024/04/16 | 4,549 | 4,572 | 4,454 | 4,457 | 164,400 |
| 2024/04/15 | 4,516 | 4,586 | 4,510 | 4,586 | 176,600 |
| 2024/04/12 | 4,534 | 4,559 | 4,517 | 4,552 | 118,400 |
| 2024/04/11 | 4,519 | 4,546 | 4,476 | 4,534 | 146,000 |
| 2024/04/10 | 4,463 | 4,567 | 4,463 | 4,545 | 200,700 |
| 2024/04/09 | 4,447 | 4,495 | 4,447 | 4,487 | 105,700 |
| 2024/04/08 | 4,415 | 4,463 | 4,408 | 4,463 | 143,500 |
| 2024/04/05 | 4,380 | 4,413 | 4,342 | 4,399 | 116,700 |
| 2024/04/04 | 4,430 | 4,452 | 4,415 | 4,426 | 112,600 |
| 2024/04/03 | 4,348 | 4,430 | 4,339 | 4,412 | 174,000 |
| 2024/04/02 | 4,390 | 4,419 | 4,351 | 4,369 | 167,100 |
| 2024/04/01 | 4,470 | 4,490 | 4,384 | 4,414 | 208,400 |
| 2024/03/29 | 4,485 | 4,527 | 4,460 | 4,465 | 273,600 |
| 2024/03/28 | 4,420 | 4,434 | 4,342 | 4,345 | 302,900 |
| 2024/03/27 | 4,567 | 4,595 | 4,545 | 4,569 | 240,300 |
| 2024/03/26 | 4,531 | 4,554 | 4,517 | 4,543 | 194,900 |
| 2024/03/25 | 4,569 | 4,585 | 4,522 | 4,556 | 202,900 |
| 2024/03/22 | 4,583 | 4,595 | 4,553 | 4,590 | 244,500 |
| 2024/03/21 | 4,565 | 4,599 | 4,532 | 4,544 | 239,800 |
| 2024/03/19 | 4,482 | 4,529 | 4,475 | 4,529 | 124,000 |
| 2024/03/18 | 4,488 | 4,512 | 4,454 | 4,500 | 162,300 |
| 2024/03/15 | 4,442 | 4,473 | 4,417 | 4,458 | 689,300 |
| 2024/03/14 | 4,441 | 4,441 | 4,406 | 4,437 | 143,600 |
| 2024/03/13 | 4,500 | 4,517 | 4,404 | 4,427 | 191,900 |
| 2024/03/12 | 4,507 | 4,514 | 4,412 | 4,483 | 186,200 |
| 2024/03/11 | 4,501 | 4,523 | 4,443 | 4,486 | 273,100 |
| 2024/03/08 | 4,449 | 4,523 | 4,430 | 4,514 | 292,700 |
| 2024/03/07 | 4,569 | 4,576 | 4,437 | 4,454 | 390,400 |
| 2024/03/06 | 4,550 | 4,575 | 4,515 | 4,562 | 303,900 |
| 2024/03/05 | 4,580 | 4,582 | 4,520 | 4,545 | 208,200 |
| 2024/03/04 | 4,540 | 4,586 | 4,522 | 4,568 | 221,700 |
| 2024/03/01 | 4,506 | 4,560 | 4,469 | 4,541 | 267,200 |
| 2024/02/29 | 4,540 | 4,567 | 4,518 | 4,541 | 239,100 |
| 2024/02/28 | 4,500 | 4,555 | 4,497 | 4,533 | 219,100 |
| 2024/02/27 | 4,475 | 4,537 | 4,455 | 4,467 | 256,500 |
| 2024/02/26 | 4,541 | 4,556 | 4,470 | 4,489 | 215,100 |
| 2024/02/22 | 4,526 | 4,555 | 4,507 | 4,526 | 213,200 |
| 2024/02/21 | 4,597 | 4,597 | 4,486 | 4,514 | 335,900 |
| 2024/02/20 | 4,591 | 4,609 | 4,553 | 4,570 | 240,200 |
| 2024/02/19 | 4,421 | 4,587 | 4,420 | 4,587 | 437,900 |
| 2024/02/16 | 4,402 | 4,443 | 4,394 | 4,422 | 247,400 |
| 2024/02/15 | 4,379 | 4,421 | 4,356 | 4,402 | 220,200 |
| 2024/02/14 | 4,400 | 4,414 | 4,342 | 4,367 | 208,400 |
| 2024/02/13 | 4,345 | 4,405 | 4,334 | 4,376 | 261,500 |
| 2024/02/09 | 4,385 | 4,385 | 4,314 | 4,314 | 307,600 |
| 2024/02/08 | 4,488 | 4,488 | 4,347 | 4,396 | 349,800 |
| 2024/02/07 | 4,400 | 4,479 | 4,326 | 4,458 | 768,300 |
| 2024/02/06 | 4,096 | 4,400 | 4,095 | 4,357 | 1,415,800 |
| 2024/02/05 | 4,068 | 4,084 | 4,046 | 4,084 | 185,500 |
| 2024/02/02 | 4,033 | 4,063 | 4,016 | 4,045 | 158,500 |
| 2024/02/01 | 4,061 | 4,064 | 4,022 | 4,033 | 200,800 |
| 2024/01/31 | 4,000 | 4,057 | 3,998 | 4,057 | 166,900 |
| 2024/01/30 | 4,025 | 4,038 | 4,016 | 4,016 | 134,400 |
| 2024/01/29 | 4,002 | 4,032 | 4,002 | 4,032 | 224,200 |
| 2024/01/26 | 4,037 | 4,049 | 3,974 | 3,992 | 229,200 |
| 2024/01/25 | 4,020 | 4,058 | 4,017 | 4,054 | 148,000 |
| 2024/01/24 | 4,050 | 4,052 | 4,010 | 4,020 | 172,500 |
| 2024/01/23 | 4,054 | 4,077 | 4,038 | 4,073 | 250,100 |
| 2024/01/22 | 4,056 | 4,070 | 4,038 | 4,054 | 214,100 |
| 2024/01/19 | 4,067 | 4,089 | 4,041 | 4,052 | 172,800 |
| 2024/01/18 | 4,080 | 4,095 | 4,056 | 4,070 | 111,700 |
| 2024/01/17 | 4,080 | 4,137 | 4,080 | 4,086 | 206,800 |
| 2024/01/16 | 4,100 | 4,109 | 4,075 | 4,076 | 189,100 |
| 2024/01/15 | 4,073 | 4,128 | 4,073 | 4,091 | 223,000 |
| 2024/01/12 | 4,100 | 4,117 | 4,051 | 4,072 | 255,300 |
| 2024/01/11 | 4,080 | 4,102 | 4,055 | 4,087 | 316,800 |
| 2024/01/10 | 4,077 | 4,083 | 4,040 | 4,064 | 247,500 |
| 2024/01/09 | 4,010 | 4,032 | 3,997 | 4,031 | 235,800 |
| 2024/01/05 | 3,980 | 4,018 | 3,955 | 3,994 | 244,300 |
| 2024/01/04 | 3,977 | 4,059 | 3,965 | 3,981 | 525,200 |
| 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 |