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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,786 | 4,792 | 4,739 | 4,772 | 120,000 |
| 2024/07/25 | 4,777 | 4,805 | 4,730 | 4,776 | 131,300 |
| 2024/07/24 | 4,876 | 4,891 | 4,804 | 4,815 | 150,400 |
| 2024/07/23 | 4,850 | 4,926 | 4,847 | 4,907 | 194,200 |
| 2024/07/22 | 4,820 | 4,864 | 4,789 | 4,830 | 142,800 |
| 2024/07/19 | 4,880 | 4,880 | 4,753 | 4,794 | 148,900 |
| 2024/07/18 | 4,890 | 4,914 | 4,836 | 4,884 | 138,900 |
| 2024/07/17 | 4,850 | 4,894 | 4,829 | 4,890 | 115,600 |
| 2024/07/16 | 4,830 | 4,849 | 4,815 | 4,822 | 135,900 |
| 2024/07/12 | 4,758 | 4,815 | 4,753 | 4,812 | 133,200 |
| 2024/07/11 | 4,725 | 4,765 | 4,720 | 4,758 | 151,500 |
| 2024/07/10 | 4,680 | 4,708 | 4,669 | 4,695 | 125,600 |
| 2024/07/09 | 4,655 | 4,697 | 4,636 | 4,680 | 109,500 |
| 2024/07/08 | 4,688 | 4,708 | 4,642 | 4,650 | 171,900 |
| 2024/07/05 | 4,651 | 4,707 | 4,627 | 4,698 | 292,500 |
| 2024/07/04 | 4,557 | 4,650 | 4,531 | 4,642 | 235,900 |
| 2024/07/03 | 4,550 | 4,553 | 4,500 | 4,553 | 314,500 |
| 2024/07/02 | 4,520 | 4,588 | 4,510 | 4,558 | 278,800 |
| 2024/07/01 | 4,530 | 4,554 | 4,504 | 4,525 | 238,200 |
| 2024/06/28 | 4,505 | 4,532 | 4,490 | 4,511 | 138,700 |
| 2024/06/27 | 4,471 | 4,525 | 4,451 | 4,519 | 196,300 |
| 2024/06/26 | 4,520 | 4,520 | 4,475 | 4,486 | 106,900 |
| 2024/06/25 | 4,494 | 4,537 | 4,486 | 4,537 | 106,800 |
| 2024/06/24 | 4,505 | 4,508 | 4,450 | 4,484 | 120,000 |
| 2024/06/21 | 4,500 | 4,525 | 4,470 | 4,486 | 210,600 |
| 2024/06/20 | 4,442 | 4,518 | 4,442 | 4,500 | 222,700 |
| 2024/06/19 | 4,370 | 4,435 | 4,370 | 4,429 | 132,000 |
| 2024/06/18 | 4,401 | 4,454 | 4,375 | 4,378 | 133,800 |
| 2024/06/17 | 4,449 | 4,454 | 4,373 | 4,378 | 141,400 |
| 2024/06/14 | 4,298 | 4,428 | 4,298 | 4,414 | 212,300 |
| 2024/06/13 | 4,372 | 4,397 | 4,288 | 4,293 | 158,600 |
| 2024/06/12 | 4,400 | 4,427 | 4,385 | 4,390 | 122,000 |
| 2024/06/11 | 4,388 | 4,410 | 4,372 | 4,375 | 99,000 |
| 2024/06/10 | 4,370 | 4,389 | 4,349 | 4,380 | 146,300 |
| 2024/06/07 | 4,350 | 4,371 | 4,331 | 4,334 | 96,400 |
| 2024/06/06 | 4,354 | 4,379 | 4,340 | 4,355 | 124,800 |
| 2024/06/05 | 4,339 | 4,362 | 4,327 | 4,328 | 175,400 |
| 2024/06/04 | 4,370 | 4,389 | 4,332 | 4,353 | 143,600 |
| 2024/06/03 | 4,365 | 4,410 | 4,362 | 4,379 | 131,800 |
| 2024/05/31 | 4,381 | 4,395 | 4,361 | 4,374 | 155,600 |
| 2024/05/30 | 4,344 | 4,386 | 4,322 | 4,370 | 87,200 |
| 2024/05/29 | 4,399 | 4,419 | 4,359 | 4,360 | 112,300 |
| 2024/05/28 | 4,401 | 4,438 | 4,397 | 4,402 | 91,500 |
| 2024/05/27 | 4,415 | 4,435 | 4,388 | 4,431 | 98,200 |
| 2024/05/24 | 4,380 | 4,443 | 4,378 | 4,410 | 75,300 |
| 2024/05/23 | 4,438 | 4,438 | 4,375 | 4,420 | 135,700 |
| 2024/05/22 | 4,531 | 4,531 | 4,441 | 4,447 | 133,600 |
| 2024/05/21 | 4,565 | 4,605 | 4,533 | 4,534 | 147,800 |
| 2024/05/20 | 4,583 | 4,600 | 4,533 | 4,559 | 182,700 |
| 2024/05/17 | 4,480 | 4,588 | 4,480 | 4,574 | 153,000 |
| 2024/05/16 | 4,480 | 4,516 | 4,453 | 4,512 | 170,900 |
| 2024/05/15 | 4,531 | 4,536 | 4,424 | 4,449 | 221,700 |
| 2024/05/14 | 4,606 | 4,617 | 4,445 | 4,477 | 572,200 |
| 2024/05/13 | 4,660 | 4,679 | 4,470 | 4,676 | 571,400 |
| 2024/05/10 | 4,665 | 4,677 | 4,614 | 4,652 | 172,600 |
| 2024/05/09 | 4,604 | 4,642 | 4,570 | 4,626 | 114,500 |
| 2024/05/08 | 4,642 | 4,653 | 4,549 | 4,592 | 251,100 |
| 2024/05/07 | 4,642 | 4,678 | 4,605 | 4,664 | 266,900 |
| 2024/05/02 | 4,590 | 4,615 | 4,548 | 4,614 | 205,000 |
| 2024/05/01 | 4,569 | 4,592 | 4,536 | 4,572 | 229,700 |
| 2024/04/30 | 4,559 | 4,582 | 4,493 | 4,568 | 455,400 |
| 2024/04/26 | 4,357 | 4,720 | 4,326 | 4,543 | 1,071,400 |
| 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 |