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 |
|---|---|---|---|---|---|
| 2026/06/17 | 5,424 | 5,478 | 5,404 | 5,416 | 70,700 |
| 2026/06/16 | 5,500 | 5,500 | 5,350 | 5,393 | 116,700 |
| 2026/06/15 | 5,407 | 5,530 | 5,392 | 5,514 | 143,200 |
| 2026/06/12 | 5,362 | 5,394 | 5,310 | 5,366 | 150,500 |
| 2026/06/11 | 5,235 | 5,263 | 5,150 | 5,262 | 117,200 |
| 2026/06/10 | 5,305 | 5,333 | 5,258 | 5,313 | 107,500 |
| 2026/06/09 | 5,326 | 5,361 | 5,246 | 5,293 | 93,500 |
| 2026/06/08 | 5,283 | 5,303 | 5,200 | 5,273 | 150,600 |
| 2026/06/05 | 5,300 | 5,379 | 5,276 | 5,350 | 111,900 |
| 2026/06/04 | 5,224 | 5,299 | 5,211 | 5,243 | 148,800 |
| 2026/06/03 | 5,199 | 5,254 | 5,160 | 5,242 | 131,500 |
| 2026/06/02 | 5,300 | 5,300 | 5,145 | 5,199 | 154,900 |
| 2026/06/01 | 5,384 | 5,408 | 5,334 | 5,334 | 150,500 |
| 2026/05/29 | 5,405 | 5,472 | 5,353 | 5,430 | 192,700 |
| 2026/05/28 | 5,414 | 5,491 | 5,359 | 5,418 | 101,700 |
| 2026/05/27 | 5,482 | 5,490 | 5,379 | 5,410 | 161,600 |
| 2026/05/26 | 5,485 | 5,545 | 5,417 | 5,473 | 144,000 |
| 2026/05/25 | 5,422 | 5,543 | 5,422 | 5,479 | 137,900 |
| 2026/05/22 | 5,400 | 5,407 | 5,339 | 5,398 | 133,700 |
| 2026/05/21 | 5,461 | 5,484 | 5,350 | 5,394 | 142,200 |
| 2026/05/20 | 5,511 | 5,511 | 5,384 | 5,417 | 211,100 |
| 2026/05/19 | 5,459 | 5,580 | 5,459 | 5,542 | 155,500 |
| 2026/05/18 | 5,563 | 5,563 | 5,425 | 5,433 | 176,500 |
| 2026/05/15 | 5,656 | 5,662 | 5,561 | 5,584 | 171,800 |
| 2026/05/14 | 5,779 | 5,788 | 5,588 | 5,610 | 202,100 |
| 2026/05/13 | 5,792 | 5,849 | 5,715 | 5,779 | 186,100 |
| 2026/05/12 | 5,749 | 5,950 | 5,650 | 5,798 | 240,800 |
| 2026/05/11 | 5,706 | 5,770 | 5,668 | 5,717 | 108,500 |
| 2026/05/08 | 5,698 | 5,748 | 5,653 | 5,729 | 128,600 |
| 2026/05/07 | 5,775 | 5,798 | 5,705 | 5,719 | 141,100 |
| 2026/05/01 | 5,792 | 5,837 | 5,701 | 5,701 | 108,400 |
| 2026/04/30 | 5,859 | 5,859 | 5,705 | 5,760 | 132,300 |
| 2026/04/28 | 5,753 | 5,895 | 5,750 | 5,878 | 163,600 |
| 2026/04/27 | 5,693 | 5,766 | 5,646 | 5,729 | 150,100 |
| 2026/04/24 | 5,753 | 5,804 | 5,656 | 5,693 | 99,500 |
| 2026/04/23 | 5,741 | 5,766 | 5,670 | 5,754 | 140,400 |
| 2026/04/22 | 5,706 | 5,769 | 5,703 | 5,749 | 110,500 |
| 2026/04/21 | 5,630 | 5,712 | 5,628 | 5,706 | 105,800 |
| 2026/04/20 | 5,653 | 5,670 | 5,597 | 5,616 | 91,200 |
| 2026/04/17 | 5,654 | 5,661 | 5,591 | 5,627 | 96,800 |
| 2026/04/16 | 5,667 | 5,688 | 5,632 | 5,647 | 111,400 |
| 2026/04/15 | 5,728 | 5,772 | 5,682 | 5,682 | 89,700 |
| 2026/04/14 | 5,755 | 5,783 | 5,696 | 5,725 | 87,300 |
| 2026/04/13 | 5,786 | 5,827 | 5,720 | 5,750 | 112,500 |
| 2026/04/10 | 5,903 | 5,934 | 5,798 | 5,798 | 89,800 |
| 2026/04/09 | 5,933 | 5,968 | 5,855 | 5,872 | 140,000 |
| 2026/04/08 | 5,920 | 5,959 | 5,904 | 5,932 | 150,900 |
| 2026/04/07 | 5,765 | 5,809 | 5,722 | 5,775 | 129,000 |
| 2026/04/06 | 5,820 | 5,848 | 5,765 | 5,765 | 98,300 |
| 2026/04/03 | 5,863 | 5,898 | 5,802 | 5,845 | 80,200 |
| 2026/03/27 | 5,986 | 6,018 | 5,926 | 5,972 | 162,400 |
| 2026/03/26 | 6,014 | 6,026 | 5,955 | 6,026 | 146,200 |
| 2026/03/25 | 5,995 | 6,022 | 5,969 | 5,989 | 89,400 |
| 2026/03/24 | 5,880 | 5,917 | 5,850 | 5,895 | 92,400 |
| 2026/03/23 | 5,853 | 5,853 | 5,746 | 5,780 | 115,200 |
| 2026/03/19 | 6,083 | 6,097 | 5,981 | 5,983 | 356,000 |
| 2026/03/18 | 6,053 | 6,183 | 6,025 | 6,183 | 90,800 |
| 2026/03/17 | 6,031 | 6,099 | 5,999 | 6,016 | 79,400 |
| 2026/03/16 | 6,036 | 6,090 | 5,978 | 6,012 | 65,500 |
| 2026/03/13 | 5,981 | 6,107 | 5,973 | 6,036 | 91,100 |
| 2026/03/12 | 6,100 | 6,119 | 6,026 | 6,081 | 89,900 |
| 2026/03/11 | 6,220 | 6,278 | 6,167 | 6,188 | 94,100 |
| 2026/03/10 | 6,163 | 6,224 | 6,103 | 6,152 | 139,400 |
| 2026/03/09 | 5,910 | 6,032 | 5,891 | 6,015 | 162,500 |
| 2026/03/06 | 6,240 | 6,301 | 6,160 | 6,253 | 129,800 |
| 2026/03/05 | 6,508 | 6,534 | 6,286 | 6,340 | 150,000 |
| 2026/03/04 | 6,479 | 6,530 | 6,163 | 6,325 | 221,200 |
| 2026/03/03 | 6,770 | 6,842 | 6,662 | 6,679 | 120,200 |
| 2026/03/02 | 6,750 | 6,833 | 6,639 | 6,821 | 158,200 |
| 2026/02/27 | 6,736 | 6,891 | 6,726 | 6,871 | 144,100 |
| 2026/02/26 | 6,806 | 6,820 | 6,714 | 6,714 | 102,600 |
| 2026/02/25 | 6,733 | 6,793 | 6,678 | 6,785 | 115,800 |
| 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 |