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 |
---|---|---|---|---|---|
2007/12/28 | 315 | 315 | 311 | 312 | 268,000 |
2007/12/27 | 315 | 318 | 314 | 315 | 526,000 |
2007/12/26 | 316 | 319 | 313 | 318 | 787,000 |
2007/12/25 | 312 | 314 | 309 | 313 | 1,097,000 |
2007/12/21 | 309 | 314 | 308 | 314 | 660,000 |
2007/12/20 | 315 | 315 | 308 | 309 | 959,000 |
2007/12/19 | 316 | 317 | 311 | 311 | 764,000 |
2007/12/18 | 309 | 319 | 309 | 312 | 1,188,000 |
2007/12/17 | 323 | 326 | 314 | 315 | 1,188,000 |
2007/12/14 | 330 | 334 | 327 | 328 | 1,502,000 |
2007/12/13 | 339 | 339 | 328 | 329 | 1,048,000 |
2007/12/12 | 333 | 343 | 332 | 339 | 1,756,000 |
2007/12/11 | 341 | 342 | 335 | 338 | 1,603,000 |
2007/12/10 | 334 | 338 | 333 | 336 | 838,000 |
2007/12/07 | 334 | 339 | 333 | 336 | 1,714,000 |
2007/12/06 | 330 | 332 | 325 | 331 | 1,622,000 |
2007/12/05 | 321 | 331 | 319 | 329 | 2,041,000 |
2007/12/04 | 326 | 327 | 316 | 316 | 1,729,000 |
2007/12/03 | 323 | 327 | 319 | 325 | 2,157,000 |
2007/11/30 | 311 | 320 | 311 | 313 | 4,232,000 |
2007/11/29 | 311 | 314 | 306 | 313 | 2,038,000 |
2007/11/28 | 305 | 308 | 301 | 304 | 2,146,000 |
2007/11/27 | 300 | 308 | 297 | 304 | 2,764,000 |
2007/11/26 | 300 | 310 | 299 | 305 | 1,836,000 |
2007/11/22 | 297 | 303 | 294 | 299 | 1,781,000 |
2007/11/21 | 298 | 302 | 293 | 296 | 1,771,000 |
2007/11/20 | 294 | 298 | 290 | 298 | 2,636,000 |
2007/11/19 | 306 | 307 | 297 | 300 | 1,740,000 |
2007/11/16 | 304 | 305 | 300 | 302 | 1,830,000 |
2007/11/15 | 311 | 311 | 305 | 305 | 2,023,000 |
2007/11/14 | 323 | 323 | 311 | 313 | 1,860,000 |
2007/11/13 | 310 | 317 | 307 | 313 | 1,908,000 |
2007/11/12 | 316 | 317 | 306 | 312 | 1,599,000 |
2007/11/09 | 319 | 322 | 317 | 320 | 1,096,000 |
2007/11/08 | 324 | 324 | 316 | 318 | 1,647,000 |
2007/11/07 | 340 | 343 | 327 | 327 | 1,485,000 |
2007/11/06 | 340 | 341 | 335 | 337 | 1,738,000 |
2007/11/05 | 348 | 350 | 338 | 339 | 1,325,000 |
2007/11/02 | 350 | 351 | 344 | 350 | 1,080,000 |
2007/11/01 | 352 | 356 | 349 | 352 | 1,749,000 |
2007/10/31 | 348 | 357 | 347 | 354 | 3,040,000 |
2007/10/30 | 330 | 346 | 326 | 345 | 3,426,000 |
2007/10/29 | 331 | 332 | 330 | 331 | 696,000 |
2007/10/26 | 334 | 335 | 330 | 330 | 642,000 |
2007/10/25 | 331 | 333 | 329 | 331 | 1,003,000 |
2007/10/24 | 336 | 337 | 330 | 331 | 942,000 |
2007/10/23 | 336 | 337 | 332 | 333 | 746,000 |
2007/10/22 | 334 | 336 | 329 | 332 | 1,659,000 |
2007/10/19 | 343 | 343 | 336 | 337 | 1,495,000 |
2007/10/18 | 344 | 350 | 342 | 343 | 824,000 |
2007/10/17 | 346 | 348 | 342 | 344 | 1,184,000 |
2007/10/16 | 355 | 356 | 345 | 345 | 1,436,000 |
2007/10/15 | 355 | 357 | 353 | 356 | 846,000 |
2007/10/12 | 356 | 360 | 353 | 355 | 1,137,000 |
2007/10/11 | 355 | 358 | 354 | 356 | 806,000 |
2007/10/10 | 363 | 364 | 354 | 356 | 1,817,000 |
2007/10/09 | 364 | 368 | 358 | 359 | 1,342,000 |
2007/10/05 | 359 | 362 | 356 | 360 | 1,139,000 |
2007/10/04 | 355 | 360 | 353 | 358 | 1,534,000 |
2007/10/03 | 352 | 355 | 350 | 355 | 2,043,000 |
2007/10/02 | 348 | 352 | 348 | 352 | 997,000 |
2007/10/01 | 349 | 350 | 344 | 348 | 1,829,000 |
2007/09/28 | 354 | 361 | 346 | 347 | 2,505,000 |
2007/09/27 | 348 | 355 | 347 | 353 | 1,322,000 |
2007/09/26 | 347 | 348 | 344 | 348 | 856,000 |
2007/09/25 | 348 | 349 | 340 | 344 | 1,902,000 |
2007/09/21 | 353 | 356 | 351 | 351 | 2,512,000 |
2007/09/20 | 362 | 365 | 357 | 358 | 1,107,000 |
2007/09/19 | 358 | 363 | 356 | 361 | 1,276,000 |
2007/09/18 | 356 | 358 | 352 | 358 | 1,395,000 |
2007/09/14 | 358 | 360 | 355 | 360 | 1,328,000 |
2007/09/13 | 358 | 358 | 354 | 354 | 1,125,000 |
2007/09/12 | 358 | 360 | 355 | 357 | 808,000 |
2007/09/11 | 358 | 360 | 357 | 358 | 964,000 |
2007/09/10 | 362 | 363 | 358 | 358 | 1,205,000 |
2007/09/07 | 363 | 366 | 361 | 364 | 1,028,000 |
2007/09/06 | 365 | 366 | 361 | 362 | 1,229,000 |
2007/09/05 | 375 | 375 | 367 | 368 | 997,000 |
2007/09/04 | 374 | 377 | 373 | 377 | 1,350,000 |
2007/09/03 | 380 | 381 | 374 | 376 | 997,000 |
2007/08/31 | 377 | 378 | 373 | 377 | 1,217,000 |
2007/08/30 | 382 | 382 | 372 | 377 | 854,000 |
2007/08/29 | 380 | 380 | 375 | 378 | 1,022,000 |
2007/08/28 | 375 | 386 | 375 | 385 | 1,064,000 |
2007/08/27 | 381 | 384 | 377 | 377 | 776,000 |
2007/08/24 | 383 | 383 | 375 | 376 | 1,343,000 |
2007/08/23 | 377 | 384 | 375 | 384 | 1,617,000 |
2007/08/22 | 380 | 383 | 373 | 375 | 1,484,000 |
2007/08/21 | 366 | 383 | 365 | 380 | 2,764,000 |
2007/08/20 | 365 | 367 | 362 | 364 | 1,419,000 |
2007/08/17 | 369 | 369 | 356 | 358 | 2,952,000 |
2007/08/16 | 373 | 376 | 364 | 368 | 2,976,000 |
2007/08/15 | 390 | 390 | 379 | 379 | 1,266,000 |
2007/08/14 | 387 | 391 | 385 | 388 | 1,600,000 |
2007/08/13 | 376 | 392 | 373 | 384 | 3,807,000 |
2007/08/10 | 373 | 375 | 352 | 372 | 5,535,000 |
2007/08/09 | 386 | 388 | 372 | 376 | 5,439,000 |
2007/08/08 | 390 | 393 | 384 | 386 | 4,021,000 |
2007/08/07 | 400 | 400 | 385 | 387 | 3,156,000 |
2007/08/06 | 396 | 402 | 390 | 400 | 1,359,000 |
2007/08/03 | 402 | 403 | 395 | 396 | 1,804,000 |
2007/08/02 | 402 | 402 | 399 | 401 | 1,982,000 |
2007/08/01 | 408 | 408 | 403 | 403 | 1,383,000 |
2007/07/31 | 411 | 414 | 407 | 411 | 1,639,000 |
2007/07/30 | 410 | 413 | 406 | 410 | 1,879,000 |
2007/07/27 | 408 | 416 | 408 | 416 | 1,547,000 |
2007/07/26 | 427 | 427 | 416 | 416 | 547,000 |
2007/07/25 | 422 | 425 | 417 | 423 | 1,802,000 |
2007/07/24 | 427 | 429 | 422 | 423 | 1,178,000 |
2007/07/23 | 428 | 431 | 424 | 427 | 1,441,000 |
2007/07/20 | 436 | 438 | 435 | 437 | 1,582,000 |
2007/07/19 | 429 | 435 | 425 | 431 | 2,016,000 |
2007/07/18 | 424 | 435 | 424 | 433 | 2,796,000 |
2007/07/17 | 438 | 442 | 423 | 423 | 2,493,000 |
2007/07/13 | 434 | 441 | 432 | 438 | 1,562,000 |
2007/07/12 | 436 | 440 | 430 | 432 | 1,651,000 |
2007/07/11 | 442 | 445 | 439 | 441 | 1,264,000 |
2007/07/10 | 443 | 445 | 442 | 444 | 1,321,000 |
2007/07/09 | 438 | 448 | 437 | 447 | 3,547,000 |
2007/07/06 | 430 | 438 | 427 | 438 | 1,999,000 |
2007/07/05 | 424 | 430 | 424 | 429 | 1,394,000 |
2007/07/04 | 434 | 434 | 428 | 429 | 1,038,000 |
2007/07/03 | 433 | 434 | 430 | 434 | 919,000 |
2007/07/02 | 432 | 435 | 429 | 432 | 1,001,000 |
2007/06/29 | 426 | 435 | 424 | 435 | 2,520,000 |
2007/06/28 | 417 | 423 | 416 | 423 | 1,432,000 |
2007/06/27 | 414 | 416 | 411 | 413 | 1,531,000 |
2007/06/26 | 424 | 424 | 412 | 414 | 1,594,000 |
2007/06/25 | 417 | 420 | 415 | 415 | 1,169,000 |
2007/06/22 | 428 | 429 | 420 | 423 | 2,221,000 |
2007/06/21 | 436 | 440 | 432 | 432 | 2,021,000 |
2007/06/20 | 436 | 442 | 433 | 439 | 2,064,000 |
2007/06/19 | 437 | 437 | 432 | 432 | 648,000 |
2007/06/18 | 437 | 438 | 432 | 436 | 1,322,000 |
2007/06/15 | 429 | 434 | 426 | 434 | 1,048,000 |
2007/06/14 | 431 | 432 | 422 | 428 | 1,288,000 |
2007/06/13 | 434 | 436 | 431 | 432 | 998,000 |
2007/06/12 | 436 | 440 | 434 | 434 | 1,736,000 |
2007/06/11 | 437 | 437 | 433 | 434 | 949,000 |
2007/06/08 | 432 | 437 | 428 | 437 | 2,831,000 |
2007/06/07 | 426 | 433 | 426 | 432 | 1,460,000 |
2007/06/06 | 431 | 434 | 429 | 433 | 2,078,000 |
2007/06/05 | 434 | 440 | 429 | 433 | 3,554,000 |
2007/06/04 | 429 | 432 | 425 | 426 | 1,760,000 |
2007/06/01 | 422 | 429 | 420 | 429 | 2,884,000 |
2007/05/31 | 416 | 425 | 413 | 421 | 3,137,000 |
2007/05/30 | 413 | 418 | 410 | 415 | 1,784,000 |
2007/05/29 | 405 | 412 | 404 | 411 | 1,198,000 |
2007/05/28 | 408 | 408 | 402 | 404 | 1,561,000 |
2007/05/25 | 411 | 412 | 402 | 405 | 1,930,000 |
2007/05/24 | 413 | 416 | 410 | 412 | 1,346,000 |
2007/05/23 | 424 | 424 | 412 | 412 | 2,402,000 |
2007/05/22 | 414 | 424 | 413 | 424 | 2,339,000 |
2007/05/21 | 414 | 418 | 411 | 414 | 1,891,000 |
2007/05/18 | 409 | 412 | 407 | 410 | 1,881,000 |
2007/05/17 | 409 | 414 | 407 | 408 | 2,837,000 |
2007/05/16 | 412 | 413 | 401 | 408 | 4,361,000 |
2007/05/15 | 410 | 416 | 408 | 413 | 4,382,000 |
2007/05/14 | 395 | 411 | 395 | 411 | 7,662,000 |
2007/05/11 | 377 | 406 | 376 | 392 | 4,839,000 |
2007/05/10 | 374 | 378 | 374 | 376 | 879,000 |
2007/05/09 | 375 | 375 | 371 | 374 | 664,000 |
2007/05/08 | 375 | 376 | 373 | 374 | 706,000 |
2007/05/07 | 374 | 378 | 374 | 377 | 834,000 |
2007/05/02 | 372 | 373 | 370 | 370 | 621,000 |
2007/05/01 | 374 | 374 | 370 | 371 | 758,000 |
2007/04/27 | 375 | 377 | 373 | 373 | 1,286,000 |
2007/04/26 | 377 | 377 | 373 | 374 | 736,000 |
2007/04/25 | 371 | 377 | 370 | 376 | 979,000 |
2007/04/24 | 371 | 376 | 368 | 376 | 1,165,000 |
2007/04/23 | 378 | 378 | 369 | 371 | 1,297,000 |
2007/04/20 | 380 | 380 | 375 | 375 | 793,000 |
2007/04/19 | 381 | 382 | 378 | 379 | 951,000 |
2007/04/18 | 382 | 385 | 380 | 384 | 1,243,000 |
2007/04/17 | 383 | 384 | 378 | 380 | 1,086,000 |
2007/04/16 | 385 | 389 | 381 | 382 | 1,153,000 |
2007/04/13 | 386 | 391 | 382 | 383 | 2,111,000 |
2007/04/12 | 384 | 385 | 380 | 384 | 1,334,000 |
2007/04/11 | 380 | 385 | 380 | 384 | 1,294,000 |
2007/04/10 | 383 | 384 | 378 | 380 | 1,459,000 |
2007/04/09 | 382 | 387 | 382 | 386 | 1,011,000 |
2007/04/06 | 386 | 388 | 380 | 381 | 1,135,000 |
2007/04/05 | 388 | 388 | 382 | 384 | 1,513,000 |
2007/04/04 | 387 | 389 | 383 | 386 | 1,828,000 |
2007/04/03 | 383 | 387 | 380 | 383 | 1,564,000 |
2007/04/02 | 391 | 391 | 380 | 383 | 3,003,000 |
2007/03/30 | 382 | 383 | 378 | 381 | 1,680,000 |
2007/03/29 | 381 | 383 | 376 | 379 | 1,710,000 |
2007/03/28 | 389 | 392 | 384 | 386 | 1,152,000 |
2007/03/27 | 389 | 391 | 384 | 387 | 2,058,000 |
2007/03/26 | 400 | 401 | 397 | 399 | 1,818,000 |
2007/03/23 | 396 | 400 | 394 | 400 | 1,975,000 |
2007/03/22 | 395 | 398 | 393 | 395 | 1,938,000 |
2007/03/20 | 394 | 396 | 388 | 390 | 1,704,000 |
2007/03/19 | 387 | 394 | 387 | 393 | 1,294,000 |
2007/03/16 | 392 | 393 | 387 | 387 | 1,582,000 |
2007/03/15 | 396 | 398 | 392 | 394 | 1,664,000 |
2007/03/14 | 402 | 402 | 393 | 393 | 2,082,000 |
2007/03/13 | 409 | 411 | 404 | 405 | 1,217,000 |
2007/03/12 | 407 | 408 | 403 | 408 | 1,800,000 |
2007/03/09 | 405 | 406 | 402 | 404 | 1,255,000 |
2007/03/08 | 401 | 407 | 397 | 407 | 1,735,000 |
2007/03/07 | 402 | 404 | 397 | 400 | 2,042,000 |
2007/03/06 | 391 | 398 | 391 | 398 | 2,761,000 |
2007/03/05 | 402 | 402 | 387 | 388 | 2,690,000 |
2007/03/02 | 400 | 403 | 398 | 401 | 1,842,000 |
2007/03/01 | 404 | 406 | 400 | 400 | 2,900,000 |
2007/02/28 | 401 | 411 | 401 | 406 | 2,150,000 |
2007/02/27 | 423 | 425 | 419 | 423 | 1,869,000 |
2007/02/26 | 420 | 423 | 418 | 421 | 2,269,000 |
2007/02/23 | 413 | 418 | 409 | 418 | 1,490,000 |
2007/02/22 | 412 | 418 | 411 | 415 | 1,910,000 |
2007/02/21 | 414 | 416 | 408 | 409 | 2,695,000 |
2007/02/20 | 412 | 418 | 407 | 417 | 2,700,000 |
2007/02/19 | 407 | 414 | 404 | 407 | 3,283,000 |
2007/02/16 | 405 | 408 | 387 | 408 | 6,828,000 |
2007/02/15 | 403 | 406 | 399 | 403 | 3,652,000 |
2007/02/14 | 399 | 403 | 399 | 400 | 3,992,000 |
2007/02/13 | 402 | 403 | 397 | 400 | 4,153,000 |
2007/02/09 | 410 | 410 | 396 | 406 | 10,443,000 |
2007/02/08 | 428 | 432 | 423 | 425 | 1,693,000 |
2007/02/07 | 432 | 432 | 426 | 426 | 1,349,000 |
2007/02/06 | 429 | 429 | 425 | 428 | 1,472,000 |
2007/02/05 | 433 | 433 | 423 | 425 | 1,648,000 |
2007/02/02 | 430 | 430 | 425 | 428 | 1,811,000 |
2007/02/01 | 427 | 432 | 423 | 432 | 910,000 |
2007/01/31 | 429 | 430 | 423 | 424 | 1,881,000 |
2007/01/30 | 433 | 436 | 430 | 432 | 1,719,000 |
2007/01/29 | 423 | 433 | 422 | 432 | 1,854,000 |
2007/01/26 | 415 | 422 | 413 | 421 | 1,545,000 |
2007/01/25 | 422 | 423 | 415 | 415 | 1,777,000 |
2007/01/24 | 419 | 422 | 418 | 419 | 2,302,000 |
2007/01/23 | 427 | 427 | 416 | 418 | 4,040,000 |
2007/01/22 | 441 | 442 | 427 | 431 | 2,769,000 |
2007/01/19 | 446 | 447 | 439 | 441 | 2,099,000 |
2007/01/18 | 440 | 446 | 436 | 442 | 3,156,000 |
2007/01/17 | 431 | 447 | 430 | 445 | 7,954,000 |
2007/01/16 | 414 | 417 | 412 | 415 | 1,162,000 |
2007/01/15 | 410 | 417 | 409 | 411 | 1,845,000 |
2007/01/12 | 403 | 410 | 402 | 409 | 1,467,000 |
2007/01/11 | 405 | 410 | 400 | 402 | 1,889,000 |
2007/01/10 | 404 | 407 | 403 | 403 | 1,245,000 |
2007/01/09 | 397 | 409 | 397 | 407 | 2,724,000 |
2007/01/05 | 395 | 401 | 395 | 397 | 967,000 |
2007/01/04 | 396 | 396 | 392 | 395 | 344,000 |