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 |
---|---|---|---|---|---|
1997/12/30 | 385 | 410 | 385 | 410 | 230,000 |
1997/12/29 | 385 | 400 | 385 | 398 | 100,000 |
1997/12/26 | 400 | 400 | 387 | 395 | 149,000 |
1997/12/25 | 399 | 407 | 381 | 381 | 302,000 |
1997/12/24 | 381 | 403 | 380 | 403 | 321,000 |
1997/12/22 | 420 | 423 | 381 | 383 | 562,000 |
1997/12/19 | 403 | 425 | 396 | 415 | 576,000 |
1997/12/18 | 422 | 425 | 411 | 415 | 460,000 |
1997/12/17 | 430 | 430 | 380 | 402 | 976,000 |
1997/12/16 | 449 | 450 | 425 | 427 | 141,000 |
1997/12/15 | 440 | 450 | 425 | 450 | 258,000 |
1997/12/12 | 448 | 457 | 435 | 457 | 378,000 |
1997/12/11 | 480 | 480 | 456 | 458 | 243,000 |
1997/12/10 | 469 | 478 | 466 | 478 | 238,000 |
1997/12/09 | 456 | 470 | 456 | 459 | 452,000 |
1997/12/08 | 475 | 481 | 455 | 456 | 167,000 |
1997/12/05 | 490 | 498 | 470 | 483 | 252,000 |
1997/12/04 | 523 | 523 | 495 | 500 | 340,000 |
1997/12/03 | 520 | 534 | 519 | 530 | 175,000 |
1997/12/02 | 526 | 535 | 525 | 525 | 454,000 |
1997/12/01 | 523 | 530 | 515 | 529 | 285,000 |
1997/11/28 | 530 | 530 | 513 | 513 | 404,000 |
1997/11/27 | 497 | 510 | 497 | 510 | 243,000 |
1997/11/26 | 489 | 505 | 480 | 492 | 422,000 |
1997/11/25 | 480 | 510 | 479 | 510 | 461,000 |
1997/11/21 | 550 | 568 | 550 | 550 | 473,000 |
1997/11/20 | 531 | 545 | 523 | 536 | 280,000 |
1997/11/19 | 535 | 546 | 525 | 525 | 213,000 |
1997/11/18 | 547 | 559 | 545 | 555 | 520,000 |
1997/11/17 | 520 | 565 | 520 | 564 | 286,000 |
1997/11/14 | 540 | 540 | 520 | 520 | 408,000 |
1997/11/13 | 550 | 555 | 540 | 547 | 464,000 |
1997/11/12 | 576 | 584 | 555 | 557 | 278,000 |
1997/11/11 | 571 | 584 | 570 | 584 | 136,000 |
1997/11/10 | 603 | 603 | 580 | 580 | 345,000 |
1997/11/07 | 595 | 608 | 592 | 608 | 609,000 |
1997/11/06 | 602 | 610 | 593 | 608 | 85,000 |
1997/11/05 | 609 | 611 | 592 | 605 | 256,000 |
1997/11/04 | 610 | 610 | 590 | 609 | 228,000 |
1997/10/31 | 591 | 594 | 584 | 590 | 322,000 |
1997/10/30 | 595 | 598 | 586 | 591 | 173,000 |
1997/10/29 | 600 | 610 | 595 | 602 | 107,000 |
1997/10/28 | 590 | 594 | 580 | 594 | 234,000 |
1997/10/27 | 603 | 614 | 596 | 614 | 158,000 |
1997/10/24 | 573 | 600 | 571 | 595 | 422,000 |
1997/10/23 | 600 | 604 | 591 | 591 | 555,000 |
1997/10/22 | 591 | 605 | 591 | 603 | 244,000 |
1997/10/21 | 598 | 600 | 594 | 595 | 324,000 |
1997/10/20 | 574 | 600 | 560 | 600 | 439,000 |
1997/10/17 | 572 | 574 | 566 | 574 | 445,000 |
1997/10/16 | 540 | 580 | 540 | 572 | 577,000 |
1997/10/15 | 505 | 538 | 505 | 522 | 617,000 |
1997/10/14 | 495 | 504 | 495 | 503 | 503,000 |
1997/10/13 | 529 | 529 | 486 | 505 | 385,000 |
1997/10/09 | 552 | 558 | 516 | 530 | 296,000 |
1997/10/08 | 563 | 565 | 562 | 562 | 668,000 |
1997/10/07 | 576 | 584 | 559 | 559 | 486,000 |
1997/10/06 | 600 | 600 | 586 | 586 | 282,000 |
1997/10/03 | 601 | 603 | 595 | 600 | 302,000 |
1997/10/02 | 618 | 621 | 608 | 610 | 318,000 |
1997/10/01 | 623 | 634 | 618 | 634 | 337,000 |
1997/09/30 | 650 | 670 | 643 | 670 | 264,000 |
1997/09/29 | 623 | 638 | 613 | 638 | 354,000 |
1997/09/26 | 628 | 628 | 610 | 613 | 322,000 |
1997/09/25 | 623 | 623 | 605 | 618 | 492,000 |
1997/09/24 | 631 | 631 | 609 | 618 | 584,000 |
1997/09/22 | 642 | 642 | 628 | 634 | 550,000 |
1997/09/19 | 661 | 661 | 641 | 642 | 499,000 |
1997/09/18 | 655 | 662 | 650 | 661 | 478,000 |
1997/09/17 | 680 | 680 | 653 | 663 | 219,000 |
1997/09/16 | 670 | 680 | 669 | 680 | 100,000 |
1997/09/12 | 691 | 691 | 680 | 682 | 210,000 |
1997/09/11 | 697 | 700 | 691 | 691 | 299,000 |
1997/09/10 | 715 | 715 | 696 | 703 | 278,000 |
1997/09/09 | 699 | 705 | 696 | 705 | 189,000 |
1997/09/08 | 701 | 705 | 699 | 699 | 258,000 |
1997/09/05 | 705 | 715 | 700 | 700 | 159,000 |
1997/09/04 | 711 | 712 | 703 | 710 | 273,000 |
1997/09/03 | 720 | 724 | 714 | 719 | 238,000 |
1997/09/02 | 695 | 707 | 695 | 707 | 45,000 |
1997/09/01 | 693 | 695 | 690 | 690 | 126,000 |
1997/08/29 | 704 | 710 | 688 | 710 | 266,000 |
1997/08/28 | 710 | 710 | 696 | 709 | 391,000 |
1997/08/27 | 721 | 730 | 697 | 706 | 313,000 |
1997/08/26 | 721 | 744 | 716 | 731 | 344,000 |
1997/08/25 | 695 | 708 | 695 | 706 | 266,000 |
1997/08/22 | 700 | 705 | 692 | 695 | 296,000 |
1997/08/21 | 686 | 715 | 686 | 709 | 499,000 |
1997/08/20 | 650 | 680 | 650 | 678 | 360,000 |
1997/08/19 | 683 | 685 | 659 | 662 | 506,000 |
1997/08/18 | 687 | 700 | 675 | 680 | 264,000 |
1997/08/15 | 702 | 702 | 680 | 689 | 384,000 |
1997/08/14 | 699 | 722 | 692 | 722 | 470,000 |
1997/08/13 | 660 | 689 | 657 | 689 | 324,000 |
1997/08/12 | 645 | 661 | 636 | 661 | 302,000 |
1997/08/11 | 645 | 655 | 634 | 636 | 66,000 |
1997/08/08 | 630 | 655 | 630 | 655 | 320,000 |
1997/08/07 | 653 | 655 | 630 | 630 | 198,000 |
1997/08/06 | 637 | 647 | 627 | 647 | 339,000 |
1997/08/05 | 640 | 641 | 629 | 632 | 310,000 |
1997/08/04 | 655 | 655 | 634 | 636 | 294,000 |
1997/08/01 | 674 | 678 | 655 | 656 | 388,000 |
1997/07/31 | 678 | 680 | 670 | 674 | 253,000 |
1997/07/30 | 730 | 730 | 709 | 710 | 301,000 |
1997/07/29 | 750 | 750 | 719 | 729 | 410,000 |
1997/07/28 | 728 | 738 | 723 | 730 | 535,000 |
1997/07/25 | 678 | 710 | 673 | 708 | 364,000 |
1997/07/24 | 672 | 684 | 672 | 680 | 195,000 |
1997/07/23 | 699 | 706 | 685 | 691 | 917,000 |
1997/07/22 | 717 | 717 | 706 | 706 | 93,000 |
1997/07/18 | 714 | 717 | 709 | 717 | 764,000 |
1997/07/17 | 714 | 719 | 711 | 716 | 619,000 |
1997/07/16 | 699 | 708 | 699 | 705 | 319,000 |
1997/07/15 | 716 | 720 | 699 | 700 | 418,000 |
1997/07/14 | 731 | 735 | 715 | 718 | 267,000 |
1997/07/11 | 736 | 736 | 726 | 735 | 358,000 |
1997/07/10 | 750 | 750 | 735 | 735 | 125,000 |
1997/07/09 | 761 | 764 | 745 | 745 | 459,000 |
1997/07/08 | 750 | 761 | 746 | 746 | 166,000 |
1997/07/07 | 751 | 751 | 745 | 750 | 98,000 |
1997/07/04 | 761 | 761 | 751 | 761 | 365,000 |
1997/07/03 | 787 | 787 | 761 | 762 | 469,000 |
1997/07/02 | 783 | 795 | 782 | 788 | 114,000 |
1997/07/01 | 800 | 800 | 780 | 782 | 269,000 |
1997/06/30 | 794 | 803 | 787 | 800 | 1,429,000 |
1997/06/27 | 765 | 786 | 765 | 786 | 1,076,000 |
1997/06/26 | 745 | 763 | 744 | 763 | 887,000 |
1997/06/25 | 724 | 739 | 724 | 739 | 888,000 |
1997/06/24 | 731 | 732 | 725 | 727 | 443,000 |
1997/06/23 | 737 | 738 | 725 | 732 | 437,000 |
1997/06/20 | 752 | 752 | 742 | 747 | 886,000 |
1997/06/19 | 738 | 758 | 738 | 758 | 287,000 |
1997/06/18 | 762 | 762 | 732 | 732 | 330,000 |
1997/06/17 | 758 | 770 | 756 | 758 | 787,000 |
1997/06/16 | 779 | 779 | 752 | 760 | 231,000 |
1997/06/13 | 760 | 769 | 755 | 760 | 841,000 |
1997/06/12 | 741 | 763 | 741 | 760 | 199,000 |
1997/06/11 | 753 | 754 | 740 | 740 | 238,000 |
1997/06/10 | 735 | 749 | 735 | 744 | 217,000 |
1997/06/09 | 745 | 749 | 725 | 741 | 330,000 |
1997/06/06 | 762 | 762 | 747 | 747 | 379,000 |
1997/06/05 | 773 | 775 | 762 | 762 | 250,000 |
1997/06/04 | 780 | 781 | 770 | 777 | 420,000 |
1997/06/03 | 781 | 781 | 775 | 780 | 420,000 |
1997/06/02 | 780 | 785 | 772 | 780 | 278,000 |
1997/05/30 | 770 | 773 | 765 | 770 | 486,000 |
1997/05/29 | 756 | 760 | 755 | 760 | 721,000 |
1997/05/28 | 756 | 762 | 755 | 760 | 269,000 |
1997/05/27 | 754 | 758 | 752 | 755 | 265,000 |
1997/05/26 | 761 | 770 | 756 | 756 | 179,000 |
1997/05/23 | 757 | 764 | 757 | 761 | 328,000 |
1997/05/22 | 752 | 769 | 750 | 767 | 291,000 |
1997/05/21 | 776 | 787 | 750 | 751 | 282,000 |
1997/05/20 | 775 | 775 | 759 | 773 | 827,000 |
1997/05/19 | 787 | 800 | 761 | 771 | 740,000 |
1997/05/16 | 785 | 789 | 781 | 787 | 396,000 |
1997/05/15 | 777 | 784 | 775 | 780 | 413,000 |
1997/05/14 | 774 | 783 | 769 | 772 | 395,000 |
1997/05/13 | 770 | 774 | 765 | 774 | 553,000 |
1997/05/12 | 753 | 770 | 750 | 770 | 428,000 |
1997/05/09 | 760 | 772 | 760 | 764 | 313,000 |
1997/05/08 | 748 | 759 | 740 | 750 | 223,000 |
1997/05/07 | 780 | 780 | 760 | 768 | 355,000 |
1997/05/06 | 760 | 785 | 760 | 780 | 1,109,000 |
1997/05/02 | 737 | 750 | 737 | 750 | 647,000 |
1997/05/01 | 735 | 745 | 734 | 740 | 534,000 |
1997/04/30 | 692 | 721 | 692 | 715 | 446,000 |
1997/04/28 | 680 | 691 | 680 | 690 | 316,000 |
1997/04/25 | 682 | 690 | 666 | 670 | 289,000 |
1997/04/24 | 695 | 704 | 690 | 692 | 728,000 |
1997/04/23 | 697 | 705 | 690 | 705 | 524,000 |
1997/04/22 | 709 | 712 | 672 | 690 | 500,000 |
1997/04/21 | 700 | 710 | 690 | 703 | 570,000 |
1997/04/18 | 675 | 698 | 675 | 698 | 1,227,000 |
1997/04/17 | 674 | 687 | 664 | 673 | 663,000 |
1997/04/16 | 635 | 664 | 625 | 654 | 958,000 |
1997/04/15 | 603 | 615 | 600 | 615 | 559,000 |
1997/04/14 | 598 | 610 | 596 | 603 | 509,000 |
1997/04/11 | 589 | 616 | 588 | 616 | 801,000 |
1997/04/10 | 595 | 605 | 586 | 586 | 1,199,000 |
1997/04/09 | 592 | 602 | 590 | 595 | 639,000 |
1997/04/08 | 623 | 623 | 575 | 610 | 1,675,000 |
1997/04/07 | 688 | 688 | 624 | 625 | 2,627,000 |
1997/04/04 | 732 | 732 | 683 | 688 | 2,322,000 |
1997/04/03 | 750 | 756 | 738 | 738 | 785,000 |
1997/04/02 | 768 | 770 | 746 | 759 | 218,000 |
1997/04/01 | 780 | 780 | 750 | 774 | 1,302,000 |
1997/03/31 | 758 | 785 | 758 | 783 | 441,000 |
1997/03/28 | 750 | 770 | 750 | 763 | 296,000 |
1997/03/27 | 770 | 775 | 758 | 760 | 698,000 |
1997/03/26 | 767 | 769 | 760 | 765 | 676,000 |
1997/03/25 | 742 | 759 | 742 | 759 | 481,000 |
1997/03/24 | 766 | 766 | 741 | 741 | 474,000 |
1997/03/21 | 737 | 752 | 727 | 746 | 793,000 |
1997/03/19 | 727 | 734 | 722 | 726 | 1,224,000 |
1997/03/18 | 720 | 736 | 717 | 717 | 720,000 |
1997/03/17 | 706 | 739 | 706 | 717 | 714,000 |
1997/03/14 | 710 | 710 | 696 | 696 | 1,755,000 |
1997/03/13 | 747 | 750 | 700 | 700 | 854,000 |
1997/03/12 | 762 | 772 | 750 | 750 | 839,000 |
1997/03/11 | 780 | 780 | 760 | 769 | 973,000 |
1997/03/10 | 800 | 800 | 777 | 777 | 553,000 |
1997/03/07 | 830 | 832 | 811 | 825 | 794,000 |
1997/03/06 | 890 | 890 | 855 | 860 | 721,000 |
1997/03/05 | 909 | 909 | 897 | 900 | 218,000 |
1997/03/04 | 895 | 913 | 895 | 913 | 245,000 |
1997/03/03 | 910 | 910 | 900 | 901 | 169,000 |
1997/02/28 | 894 | 913 | 894 | 900 | 293,000 |
1997/02/27 | 915 | 915 | 880 | 881 | 157,000 |
1997/02/26 | 928 | 928 | 915 | 915 | 148,000 |
1997/02/25 | 903 | 922 | 903 | 922 | 209,000 |
1997/02/24 | 925 | 935 | 913 | 923 | 473,000 |
1997/02/21 | 931 | 946 | 926 | 930 | 1,011,000 |
1997/02/20 | 916 | 931 | 916 | 931 | 642,000 |
1997/02/19 | 897 | 907 | 894 | 907 | 274,000 |
1997/02/18 | 911 | 913 | 902 | 904 | 374,000 |
1997/02/17 | 895 | 914 | 886 | 914 | 637,000 |
1997/02/14 | 876 | 876 | 871 | 875 | 523,000 |
1997/02/13 | 881 | 887 | 874 | 876 | 687,000 |
1997/02/12 | 880 | 890 | 874 | 874 | 316,000 |
1997/02/10 | 900 | 900 | 863 | 880 | 506,000 |
1997/02/07 | 921 | 928 | 910 | 911 | 492,000 |
1997/02/06 | 920 | 922 | 915 | 918 | 390,000 |
1997/02/05 | 955 | 960 | 954 | 960 | 338,000 |
1997/02/04 | 935 | 957 | 935 | 957 | 431,000 |
1997/02/03 | 924 | 940 | 915 | 939 | 296,000 |
1997/01/31 | 904 | 930 | 904 | 925 | 239,000 |
1997/01/30 | 917 | 918 | 901 | 902 | 535,000 |
1997/01/29 | 920 | 930 | 910 | 917 | 315,000 |
1997/01/28 | 910 | 920 | 907 | 920 | 252,000 |
1997/01/27 | 939 | 939 | 908 | 915 | 241,000 |
1997/01/24 | 937 | 938 | 921 | 938 | 256,000 |
1997/01/23 | 938 | 947 | 928 | 938 | 296,000 |
1997/01/22 | 926 | 947 | 926 | 938 | 322,000 |
1997/01/21 | 948 | 948 | 935 | 935 | 248,000 |
1997/01/20 | 955 | 955 | 927 | 938 | 425,000 |
1997/01/17 | 945 | 957 | 941 | 956 | 468,000 |
1997/01/16 | 934 | 957 | 934 | 950 | 360,000 |
1997/01/14 | 935 | 944 | 917 | 944 | 411,000 |
1997/01/13 | 940 | 944 | 906 | 940 | 840,000 |
1997/01/10 | 933 | 945 | 921 | 945 | 653,000 |
1997/01/09 | 940 | 940 | 922 | 929 | 403,000 |
1997/01/08 | 952 | 962 | 932 | 940 | 612,000 |
1997/01/07 | 1,000 | 1,000 | 960 | 962 | 238,000 |
1997/01/06 | 1,010 | 1,010 | 995 | 1,000 | 144,000 |