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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 5,178 | 5,345 | 5,160 | 5,300 | 247,500 |
| 2025/04/25 | 5,068 | 5,211 | 5,056 | 5,151 | 232,300 |
| 2025/04/24 | 5,110 | 5,110 | 5,051 | 5,069 | 121,800 |
| 2025/04/23 | 5,140 | 5,153 | 5,079 | 5,104 | 147,700 |
| 2025/04/22 | 5,063 | 5,098 | 5,053 | 5,080 | 117,400 |
| 2025/04/21 | 5,140 | 5,158 | 5,080 | 5,098 | 108,800 |
| 2025/04/18 | 5,030 | 5,120 | 5,019 | 5,120 | 112,900 |
| 2025/04/17 | 5,020 | 5,052 | 4,981 | 4,992 | 79,700 |
| 2025/04/16 | 5,000 | 5,050 | 4,958 | 5,024 | 159,700 |
| 2025/04/15 | 5,000 | 5,027 | 4,959 | 4,970 | 98,600 |
| 2025/04/14 | 4,926 | 4,980 | 4,898 | 4,958 | 118,900 |
| 2025/04/11 | 4,815 | 4,886 | 4,800 | 4,856 | 188,700 |
| 2025/04/10 | 4,950 | 4,950 | 4,799 | 4,885 | 138,000 |
| 2025/04/09 | 4,640 | 4,815 | 4,600 | 4,784 | 354,800 |
| 2025/04/08 | 4,519 | 4,676 | 4,504 | 4,650 | 191,100 |
| 2025/04/07 | 4,249 | 4,470 | 4,180 | 4,361 | 222,800 |
| 2025/04/04 | 4,521 | 4,562 | 4,456 | 4,529 | 124,300 |
| 2025/04/03 | 4,545 | 4,630 | 4,533 | 4,630 | 102,300 |
| 2025/04/02 | 4,770 | 4,770 | 4,678 | 4,685 | 115,200 |
| 2025/04/01 | 4,849 | 4,859 | 4,772 | 4,774 | 105,700 |
| 2025/03/31 | 4,853 | 4,858 | 4,796 | 4,800 | 131,000 |
| 2025/03/28 | 4,900 | 4,953 | 4,879 | 4,940 | 104,700 |
| 2025/03/27 | 5,017 | 5,056 | 5,015 | 5,047 | 91,700 |
| 2025/03/26 | 5,040 | 5,060 | 5,005 | 5,045 | 106,300 |
| 2025/03/25 | 5,040 | 5,041 | 4,994 | 5,032 | 57,500 |
| 2025/03/24 | 5,038 | 5,051 | 4,988 | 5,017 | 61,900 |
| 2025/03/21 | 5,040 | 5,084 | 5,033 | 5,033 | 86,900 |
| 2025/03/19 | 4,998 | 5,050 | 4,998 | 5,026 | 55,500 |
| 2025/03/18 | 4,964 | 5,000 | 4,964 | 4,982 | 74,800 |
| 2025/03/17 | 4,939 | 4,953 | 4,921 | 4,941 | 67,000 |
| 2025/03/14 | 4,939 | 4,943 | 4,911 | 4,911 | 80,800 |
| 2025/03/13 | 4,901 | 4,958 | 4,884 | 4,930 | 66,000 |
| 2025/03/12 | 4,844 | 4,906 | 4,840 | 4,889 | 132,900 |
| 2025/03/11 | 4,940 | 4,940 | 4,816 | 4,878 | 190,900 |
| 2025/03/10 | 4,986 | 5,026 | 4,965 | 4,978 | 99,500 |
| 2025/03/07 | 4,980 | 5,029 | 4,958 | 5,004 | 118,800 |
| 2025/03/06 | 5,020 | 5,045 | 5,013 | 5,026 | 102,800 |
| 2025/03/05 | 4,961 | 5,049 | 4,961 | 4,997 | 186,200 |
| 2025/03/04 | 4,999 | 5,010 | 4,950 | 4,958 | 111,000 |
| 2025/03/03 | 4,916 | 4,995 | 4,913 | 4,981 | 115,900 |
| 2025/02/28 | 4,927 | 4,952 | 4,896 | 4,896 | 164,000 |
| 2025/02/27 | 4,890 | 4,932 | 4,863 | 4,908 | 94,000 |
| 2025/02/26 | 4,852 | 4,864 | 4,815 | 4,864 | 74,800 |
| 2025/02/25 | 4,820 | 4,899 | 4,820 | 4,855 | 108,700 |
| 2025/02/21 | 4,880 | 4,880 | 4,820 | 4,840 | 184,200 |
| 2025/02/20 | 4,974 | 4,975 | 4,903 | 4,924 | 115,500 |
| 2025/02/19 | 4,958 | 5,005 | 4,954 | 4,957 | 113,700 |
| 2025/02/18 | 4,913 | 4,997 | 4,897 | 4,957 | 140,600 |
| 2025/02/17 | 5,000 | 5,003 | 4,892 | 4,906 | 150,900 |
| 2025/02/14 | 5,022 | 5,045 | 4,996 | 5,000 | 102,400 |
| 2025/02/13 | 5,045 | 5,056 | 4,915 | 5,049 | 170,100 |
| 2025/02/12 | 5,100 | 5,120 | 4,990 | 5,035 | 209,300 |
| 2025/02/10 | 5,010 | 5,060 | 5,010 | 5,038 | 95,800 |
| 2025/02/07 | 5,025 | 5,054 | 5,000 | 5,050 | 102,600 |
| 2025/02/06 | 5,031 | 5,070 | 5,008 | 5,025 | 84,000 |
| 2025/02/05 | 5,000 | 5,020 | 4,982 | 5,020 | 116,600 |
| 2025/02/04 | 5,027 | 5,055 | 5,000 | 5,000 | 112,700 |
| 2025/02/03 | 5,015 | 5,017 | 4,975 | 4,997 | 151,400 |
| 2025/01/31 | 5,050 | 5,075 | 5,024 | 5,050 | 120,600 |
| 2025/01/30 | 5,029 | 5,073 | 4,994 | 5,073 | 127,600 |
| 2025/01/29 | 5,040 | 5,073 | 5,027 | 5,045 | 107,100 |
| 2025/01/28 | 5,050 | 5,076 | 5,026 | 5,044 | 100,700 |
| 2025/01/27 | 5,086 | 5,091 | 5,042 | 5,088 | 92,100 |
| 2025/01/24 | 5,055 | 5,086 | 5,028 | 5,037 | 52,100 |
| 2025/01/23 | 5,034 | 5,037 | 5,009 | 5,033 | 81,500 |
| 2025/01/22 | 5,070 | 5,070 | 5,020 | 5,041 | 68,400 |
| 2025/01/21 | 5,057 | 5,068 | 5,020 | 5,045 | 66,100 |
| 2025/01/20 | 5,002 | 5,035 | 4,997 | 5,030 | 82,300 |
| 2025/01/17 | 4,991 | 5,030 | 4,958 | 5,008 | 80,500 |
| 2025/01/16 | 5,064 | 5,095 | 5,005 | 5,013 | 106,500 |
| 2025/01/15 | 5,020 | 5,060 | 4,990 | 5,050 | 71,800 |
| 2025/01/14 | 5,028 | 5,051 | 4,982 | 5,020 | 146,200 |
| 2025/01/10 | 5,080 | 5,092 | 5,041 | 5,059 | 69,500 |
| 2025/01/09 | 5,117 | 5,147 | 5,081 | 5,103 | 75,900 |
| 2025/01/08 | 5,191 | 5,215 | 5,114 | 5,117 | 111,800 |
| 2025/01/07 | 5,208 | 5,264 | 5,165 | 5,228 | 85,400 |
| 2025/01/06 | 5,280 | 5,290 | 5,212 | 5,231 | 130,900 |
| 2024/12/30 | 5,248 | 5,268 | 5,215 | 5,240 | 66,400 |
| 2024/12/27 | 5,250 | 5,259 | 5,210 | 5,248 | 94,900 |
| 2024/12/26 | 5,157 | 5,238 | 5,121 | 5,238 | 184,700 |
| 2024/12/25 | 5,140 | 5,140 | 5,066 | 5,137 | 112,800 |
| 2024/12/24 | 5,140 | 5,140 | 5,109 | 5,139 | 66,600 |
| 2024/12/23 | 5,159 | 5,202 | 5,114 | 5,121 | 101,700 |
| 2024/12/20 | 5,179 | 5,214 | 5,156 | 5,159 | 107,600 |
| 2024/12/19 | 5,083 | 5,160 | 5,075 | 5,136 | 59,300 |
| 2024/12/18 | 5,124 | 5,179 | 5,095 | 5,136 | 80,200 |
| 2024/12/17 | 5,206 | 5,226 | 5,139 | 5,154 | 89,900 |
| 2024/12/16 | 5,239 | 5,275 | 5,177 | 5,206 | 91,000 |
| 2024/12/13 | 5,132 | 5,230 | 5,132 | 5,208 | 164,500 |
| 2024/12/12 | 5,090 | 5,220 | 5,090 | 5,179 | 195,800 |
| 2024/12/11 | 5,056 | 5,116 | 5,056 | 5,061 | 76,300 |
| 2024/12/10 | 5,149 | 5,149 | 5,028 | 5,056 | 88,800 |
| 2024/12/09 | 5,036 | 5,119 | 5,028 | 5,119 | 102,900 |
| 2024/12/06 | 5,036 | 5,036 | 4,985 | 5,024 | 74,600 |
| 2024/12/05 | 5,058 | 5,081 | 5,024 | 5,036 | 72,600 |
| 2024/12/04 | 5,082 | 5,098 | 5,001 | 5,010 | 95,300 |
| 2024/12/03 | 5,085 | 5,130 | 5,069 | 5,096 | 87,200 |
| 2024/12/02 | 5,060 | 5,086 | 5,012 | 5,085 | 140,500 |
| 2024/11/29 | 5,062 | 5,100 | 5,056 | 5,060 | 86,400 |
| 2024/11/28 | 4,937 | 5,062 | 4,937 | 5,062 | 113,700 |
| 2024/11/27 | 5,076 | 5,091 | 4,936 | 4,979 | 123,800 |
| 2024/11/26 | 5,091 | 5,106 | 5,036 | 5,106 | 172,800 |
| 2024/11/25 | 5,103 | 5,140 | 4,994 | 5,041 | 475,200 |
| 2024/11/22 | 4,986 | 5,080 | 4,948 | 5,040 | 401,400 |
| 2024/11/21 | 5,022 | 5,045 | 4,928 | 4,935 | 429,800 |
| 2024/11/20 | 5,149 | 5,160 | 4,984 | 5,017 | 203,100 |
| 2024/11/19 | 5,078 | 5,150 | 5,029 | 5,150 | 205,300 |
| 2024/11/18 | 5,143 | 5,247 | 5,040 | 5,060 | 275,200 |
| 2024/11/15 | 5,195 | 5,217 | 5,128 | 5,128 | 190,500 |
| 2024/11/14 | 5,182 | 5,253 | 5,116 | 5,136 | 418,000 |
| 2024/11/13 | 5,280 | 5,299 | 5,219 | 5,259 | 164,300 |
| 2024/11/12 | 5,250 | 5,295 | 5,250 | 5,287 | 141,300 |
| 2024/11/11 | 5,185 | 5,250 | 5,159 | 5,223 | 212,500 |
| 2024/11/08 | 5,235 | 5,370 | 5,140 | 5,235 | 373,200 |
| 2024/11/07 | 5,149 | 5,235 | 5,121 | 5,209 | 199,300 |
| 2024/11/06 | 5,111 | 5,163 | 5,082 | 5,104 | 158,700 |
| 2024/11/05 | 5,104 | 5,185 | 5,060 | 5,113 | 155,800 |
| 2024/11/01 | 5,103 | 5,141 | 5,051 | 5,051 | 194,800 |
| 2024/10/31 | 5,141 | 5,175 | 5,123 | 5,141 | 141,600 |
| 2024/10/30 | 5,050 | 5,146 | 5,015 | 5,121 | 957,100 |
| 2024/10/29 | 4,963 | 5,045 | 4,951 | 5,027 | 129,300 |
| 2024/10/28 | 4,937 | 4,980 | 4,903 | 4,955 | 141,800 |
| 2024/10/25 | 4,977 | 5,000 | 4,921 | 4,926 | 131,400 |
| 2024/10/24 | 4,908 | 5,010 | 4,905 | 4,989 | 168,400 |
| 2024/10/23 | 4,953 | 4,975 | 4,923 | 4,945 | 167,700 |
| 2024/10/22 | 4,987 | 5,024 | 4,944 | 4,961 | 174,200 |
| 2024/10/21 | 5,002 | 5,029 | 4,975 | 4,991 | 102,500 |
| 2024/10/18 | 5,039 | 5,060 | 4,990 | 5,003 | 86,000 |
| 2024/10/17 | 5,020 | 5,034 | 5,005 | 5,030 | 81,700 |
| 2024/10/16 | 5,033 | 5,099 | 5,002 | 5,017 | 115,700 |
| 2024/10/15 | 5,021 | 5,085 | 4,986 | 5,065 | 154,200 |
| 2024/10/11 | 5,004 | 5,039 | 4,993 | 5,001 | 101,300 |
| 2024/10/10 | 5,072 | 5,080 | 5,001 | 5,024 | 99,600 |
| 2024/10/09 | 5,100 | 5,100 | 5,007 | 5,026 | 123,300 |
| 2024/10/08 | 5,123 | 5,148 | 5,056 | 5,075 | 144,600 |
| 2024/10/07 | 5,162 | 5,195 | 5,099 | 5,156 | 197,400 |
| 2024/10/04 | 5,059 | 5,148 | 5,054 | 5,132 | 151,900 |