日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 568 569 562 566 1,152,000
2016/12/29 569 569 562 568 1,819,000
2016/12/28 565 571 564 570 1,554,000
2016/12/27 570 572 564 566 2,252,000
2016/12/26 577 579 574 574 1,354,000
2016/12/22 581 583 571 583 2,351,000
2016/12/21 600 602 584 585 2,526,000
2016/12/20 575 593 574 592 3,170,000
2016/12/19 574 574 569 574 989,000
2016/12/16 569 576 568 573 1,850,000
2016/12/15 574 574 565 567 1,816,000
2016/12/14 562 570 558 569 2,620,000
2016/12/13 568 568 561 565 3,388,000
2016/12/12 578 579 571 574 2,661,000
2016/12/09 573 579 571 579 3,033,000
2016/12/08 575 577 569 577 2,964,000
2016/12/07 574 577 570 573 2,028,000
2016/12/06 569 576 568 573 2,269,000
2016/12/05 568 569 561 566 1,715,000
2016/12/02 566 569 562 568 2,423,000
2016/12/01 562 569 560 564 3,124,000
2016/11/30 552 566 552 562 3,410,000
2016/11/29 548 552 546 550 2,441,000
2016/11/28 535 546 534 545 2,485,000
2016/11/25 537 537 531 536 1,509,000
2016/11/24 538 541 536 538 2,024,000
2016/11/22 530 540 529 538 2,534,000
2016/11/21 525 530 524 530 1,859,000
2016/11/18 520 527 520 526 3,200,000
2016/11/17 511 520 511 520 1,227,000
2016/11/16 515 518 513 518 1,368,000
2016/11/15 515 515 508 512 1,704,000
2016/11/14 512 512 505 507 1,329,000
2016/11/11 512 520 505 508 3,132,000
2016/11/10 506 512 498 512 4,123,000
2016/11/09 505 508 478 488 3,019,000
2016/11/08 498 508 495 505 3,834,000
2016/11/07 488 495 487 495 2,416,000
2016/11/04 484 490 476 486 3,100,000
2016/11/02 487 490 478 480 1,952,000
2016/11/01 487 493 485 492 1,619,000
2016/10/31 486 493 486 491 1,737,000
2016/10/28 486 488 482 488 2,198,000
2016/10/27 480 487 478 482 4,387,000
2016/10/26 470 479 468 478 2,028,000
2016/10/25 465 469 464 468 1,453,000
2016/10/24 461 465 461 463 1,039,000
2016/10/21 468 469 459 462 1,720,000
2016/10/20 470 470 464 467 1,745,000
2016/10/19 467 470 466 468 1,370,000
2016/10/18 462 466 461 465 1,236,000
2016/10/17 461 464 458 461 1,228,000
2016/10/14 460 463 459 462 1,048,000
2016/10/13 459 463 457 459 1,134,000
2016/10/12 460 465 459 460 1,184,000
2016/10/11 465 468 460 463 1,994,000
2016/10/07 473 477 462 465 2,300,000
2016/10/06 480 482 478 479 872,000
2016/10/05 479 481 476 477 786,000
2016/10/04 478 479 474 478 1,020,000
2016/10/03 477 480 475 478 1,368,000
2016/09/30 470 475 466 469 669,000
2016/09/29 477 479 473 473 1,294,000
2016/09/28 478 482 474 479 1,165,000
2016/09/27 466 477 464 477 1,320,000
2016/09/26 475 475 468 470 1,047,000
2016/09/23 473 476 472 475 893,000
2016/09/21 458 474 458 473 1,422,000
2016/09/20 459 467 458 458 1,232,000
2016/09/16 458 460 454 458 1,442,000
2016/09/15 458 462 456 458 2,724,000
2016/09/14 462 464 459 459 1,363,000
2016/09/13 467 468 464 464 1,060,000
2016/09/12 467 468 463 465 1,052,000
2016/09/09 473 475 471 472 954,000
2016/09/08 477 478 472 474 939,000
2016/09/07 472 480 471 478 1,104,000
2016/09/06 467 477 467 476 1,030,000
2016/09/05 470 472 466 469 1,364,000
2016/09/02 467 469 465 467 1,222,000
2016/09/01 471 471 466 468 1,122,000
2016/08/31 468 472 465 471 1,264,000
2016/08/30 472 472 467 470 877,000
2016/08/29 481 483 472 473 889,000
2016/08/26 476 478 473 475 793,000
2016/08/25 480 484 475 476 927,000
2016/08/24 484 487 478 482 758,000
2016/08/23 477 489 476 484 1,173,000
2016/08/22 473 480 473 478 1,094,000
2016/08/19 484 485 472 475 1,723,000
2016/08/18 479 492 479 487 2,490,000
2016/08/17 480 480 471 473 1,636,000
2016/08/16 492 492 482 482 1,021,000
2016/08/15 496 497 492 494 775,000
2016/08/12 496 503 490 499 2,095,000
2016/08/10 485 492 483 491 1,540,000
2016/08/09 467 485 461 484 3,426,000
2016/08/08 488 489 462 468 5,292,000
2016/08/05 486 492 475 480 2,175,000
2016/08/04 500 502 488 491 1,660,000
2016/08/03 495 503 495 500 1,799,000
2016/08/02 506 508 501 501 1,436,000
2016/08/01 506 507 501 505 1,152,000
2016/07/29 511 512 501 510 1,784,000
2016/07/28 508 514 505 510 2,675,000
2016/07/27 506 508 502 507 2,185,000
2016/07/26 505 509 498 501 2,144,000
2016/07/25 505 508 501 504 1,593,000
2016/07/22 504 506 500 505 1,583,000
2016/07/21 507 514 505 507 3,161,000
2016/07/20 496 503 494 503 1,578,000
2016/07/19 497 498 490 496 1,525,000
2016/07/15 503 503 491 494 1,865,000
2016/07/14 502 507 501 503 1,988,000
2016/07/13 502 504 496 503 3,074,000
2016/07/12 501 507 492 495 3,022,000
2016/07/11 485 501 485 497 4,371,000
2016/07/08 482 488 479 480 2,277,000
2016/07/07 480 482 473 477 2,198,000
2016/07/06 479 483 475 483 2,282,000
2016/07/05 481 489 477 486 1,968,000
2016/07/04 479 484 478 483 3,157,000
2016/07/01 475 475 468 473 2,247,000
2016/06/30 470 481 469 476 3,000,000
2016/06/29 468 474 467 469 2,225,000
2016/06/28 452 469 450 463 2,769,000
2016/06/27 439 458 436 452 4,080,000
2016/06/24 445 448 412 422 3,248,000
2016/06/23 440 445 440 442 1,373,000
2016/06/22 442 445 441 443 1,185,000
2016/06/21 440 448 440 445 1,664,000
2016/06/20 439 449 439 445 2,471,000
2016/06/17 430 438 428 431 2,918,000
2016/06/16 427 433 423 425 3,227,000
2016/06/15 424 433 421 428 2,276,000
2016/06/14 426 436 424 428 2,063,000
2016/06/13 441 443 432 432 2,423,000
2016/06/10 454 454 448 451 1,604,000
2016/06/09 451 459 449 450 2,352,000
2016/06/08 451 452 443 448 2,120,000
2016/06/07 460 463 452 453 2,032,000
2016/06/06 453 459 450 458 1,732,000
2016/06/03 451 460 450 458 1,570,000
2016/06/02 456 458 448 452 2,477,000
2016/06/01 460 460 453 455 1,939,000
2016/05/31 465 465 458 465 2,203,000
2016/05/30 466 471 464 467 1,878,000
2016/05/27 460 461 457 459 1,290,000
2016/05/26 455 465 453 461 2,646,000
2016/05/25 460 462 452 452 1,501,000
2016/05/24 458 459 454 456 1,794,000
2016/05/23 461 464 455 459 2,433,000
2016/05/20 462 470 461 464 3,229,000
2016/05/19 458 464 453 463 4,236,000
2016/05/18 451 455 444 454 3,823,000
2016/05/17 454 461 452 458 2,244,000
2016/05/16 454 465 454 459 2,763,000
2016/05/13 448 466 439 458 5,214,000
2016/05/12 438 447 432 441 5,749,000
2016/05/11 461 466 442 452 4,262,000
2016/05/10 454 458 449 458 2,695,000
2016/05/09 444 455 443 454 2,312,000
2016/05/06 450 454 439 443 2,771,000
2016/05/02 453 461 446 448 4,723,000
2016/04/28 486 490 474 476 3,622,000
2016/04/27 489 492 485 487 1,579,000
2016/04/26 491 494 478 483 2,484,000
2016/04/25 497 501 494 495 2,041,000
2016/04/22 494 498 492 497 2,578,000
2016/04/21 500 501 493 496 2,795,000
2016/04/20 500 501 496 497 2,217,000
2016/04/19 500 501 494 500 2,747,000
2016/04/18 495 500 491 497 4,446,000
2016/04/15 480 490 479 487 3,014,000
2016/04/14 474 480 472 479 2,924,000
2016/04/13 476 476 468 474 2,896,000
2016/04/12 474 477 470 473 1,961,000
2016/04/11 473 474 467 473 1,382,000
2016/04/08 465 478 460 473 2,043,000
2016/04/07 469 477 465 472 1,948,000
2016/04/06 457 471 457 467 1,907,000
2016/04/05 473 476 462 465 1,959,000
2016/04/04 472 482 470 477 2,091,000
2016/04/01 483 483 476 479 3,228,000
2016/03/31 486 488 480 483 1,957,000
2016/03/30 484 488 480 485 1,884,000
2016/03/29 477 486 476 484 2,642,000
2016/03/28 497 497 476 487 4,905,000
2016/03/25 504 504 494 495 2,130,000
2016/03/24 500 506 497 503 2,767,000
2016/03/23 496 504 495 501 2,904,000
2016/03/22 491 497 486 496 2,812,000
2016/03/18 487 489 483 487 2,641,000
2016/03/17 488 491 483 490 2,528,000
2016/03/16 485 488 482 485 1,867,000
2016/03/15 479 486 477 485 2,113,000
2016/03/14 490 491 482 484 2,623,000
2016/03/11 468 485 467 483 3,649,000
2016/03/10 470 477 464 475 3,084,000
2016/03/09 459 466 457 463 2,550,000
2016/03/08 461 464 454 463 2,070,000
2016/03/07 451 463 449 460 3,521,000
2016/03/04 442 449 440 449 1,660,000
2016/03/03 447 447 438 441 2,656,000
2016/03/02 447 450 444 448 1,693,000
2016/03/01 438 443 434 440 1,692,000
2016/02/29 444 452 440 442 2,306,000
2016/02/26 445 449 441 445 2,434,000
2016/02/25 431 444 431 442 2,763,000
2016/02/24 421 432 421 430 1,702,000
2016/02/23 433 435 423 427 1,713,000
2016/02/22 419 432 419 429 1,714,000
2016/02/19 422 425 417 423 1,451,000
2016/02/18 434 434 424 428 1,999,000
2016/02/17 428 438 415 421 1,995,000
2016/02/16 424 437 420 428 2,854,000
2016/02/15 406 429 405 426 3,208,000
2016/02/12 396 403 382 392 6,097,000
2016/02/10 427 440 408 415 4,817,000
2016/02/09 425 434 410 421 5,452,000
2016/02/08 417 434 414 430 2,359,000
2016/02/05 424 427 414 420 2,139,000
2016/02/04 422 433 422 425 2,549,000
2016/02/03 430 431 423 430 2,006,000
2016/02/02 445 445 436 439 2,432,000
2016/02/01 445 450 443 445 2,976,000
2016/01/29 421 436 415 434 3,492,000
2016/01/28 416 420 411 416 2,158,000
2016/01/27 413 419 409 416 2,903,000
2016/01/26 411 414 404 408 3,137,000
2016/01/25 425 426 412 417 3,004,000
2016/01/22 413 418 407 417 2,548,000
2016/01/21 413 424 401 402 2,940,000
2016/01/20 436 438 412 415 4,596,000
2016/01/19 435 437 427 434 1,780,000
2016/01/18 434 436 426 435 3,114,000
2016/01/15 460 460 441 445 3,208,000
2016/01/14 446 456 441 456 4,219,000
2016/01/13 444 452 441 451 2,780,000
2016/01/12 453 454 436 437 3,763,000
2016/01/08 459 468 456 458 3,390,000
2016/01/07 458 470 457 464 4,000,000
2016/01/06 453 460 450 454 3,498,000
2016/01/05 450 456 448 451 2,008,000
2016/01/04 458 462 452 452 2,066,000

このページの先頭へ