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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,630 | 3,655 | 3,620 | 3,645 | 85,600 |
| 2021/12/29 | 3,610 | 3,670 | 3,610 | 3,655 | 101,900 |
| 2021/12/28 | 3,670 | 3,670 | 3,620 | 3,635 | 152,100 |
| 2021/12/27 | 3,670 | 3,690 | 3,625 | 3,665 | 137,800 |
| 2021/12/24 | 3,695 | 3,705 | 3,615 | 3,625 | 107,700 |
| 2021/12/23 | 3,580 | 3,680 | 3,570 | 3,680 | 191,300 |
| 2021/12/22 | 3,555 | 3,600 | 3,520 | 3,590 | 175,300 |
| 2021/12/21 | 3,625 | 3,625 | 3,515 | 3,515 | 180,100 |
| 2021/12/20 | 3,585 | 3,625 | 3,545 | 3,585 | 282,200 |
| 2021/12/17 | 3,510 | 3,620 | 3,500 | 3,610 | 1,071,000 |
| 2021/12/16 | 3,545 | 3,590 | 3,470 | 3,580 | 406,300 |
| 2021/12/15 | 3,350 | 3,545 | 3,350 | 3,475 | 695,000 |
| 2021/12/14 | 3,375 | 3,410 | 3,335 | 3,370 | 258,000 |
| 2021/12/13 | 3,430 | 3,445 | 3,375 | 3,390 | 240,200 |
| 2021/12/10 | 3,435 | 3,465 | 3,410 | 3,410 | 201,000 |
| 2021/12/09 | 3,500 | 3,500 | 3,445 | 3,470 | 224,400 |
| 2021/12/08 | 3,590 | 3,595 | 3,515 | 3,535 | 148,600 |
| 2021/12/07 | 3,540 | 3,590 | 3,530 | 3,580 | 159,400 |
| 2021/12/06 | 3,470 | 3,560 | 3,465 | 3,515 | 174,200 |
| 2021/12/03 | 3,410 | 3,510 | 3,410 | 3,500 | 199,900 |
| 2021/12/02 | 3,425 | 3,440 | 3,405 | 3,410 | 172,900 |
| 2021/12/01 | 3,375 | 3,460 | 3,375 | 3,435 | 248,800 |
| 2021/11/30 | 3,445 | 3,505 | 3,385 | 3,385 | 555,100 |
| 2021/11/29 | 3,455 | 3,485 | 3,395 | 3,405 | 320,300 |
| 2021/11/26 | 3,540 | 3,575 | 3,490 | 3,500 | 179,200 |
| 2021/11/25 | 3,560 | 3,580 | 3,510 | 3,520 | 206,800 |
| 2021/11/24 | 3,450 | 3,580 | 3,450 | 3,545 | 474,500 |
| 2021/11/22 | 3,525 | 3,530 | 3,420 | 3,430 | 541,700 |
| 2021/11/19 | 3,495 | 3,585 | 3,485 | 3,585 | 439,300 |
| 2021/11/18 | 3,400 | 3,490 | 3,370 | 3,470 | 338,000 |
| 2021/11/17 | 3,365 | 3,420 | 3,355 | 3,405 | 317,300 |
| 2021/11/16 | 3,410 | 3,440 | 3,360 | 3,360 | 333,800 |
| 2021/11/15 | 3,535 | 3,535 | 3,420 | 3,420 | 266,200 |
| 2021/11/12 | 3,435 | 3,540 | 3,435 | 3,525 | 257,100 |
| 2021/11/11 | 3,430 | 3,450 | 3,410 | 3,440 | 238,400 |
| 2021/11/10 | 3,420 | 3,485 | 3,410 | 3,415 | 533,000 |
| 2021/11/09 | 3,335 | 3,385 | 3,320 | 3,350 | 293,300 |
| 2021/11/08 | 3,295 | 3,385 | 3,230 | 3,340 | 527,400 |
| 2021/11/05 | 3,350 | 3,395 | 3,215 | 3,225 | 489,800 |
| 2021/11/04 | 3,365 | 3,395 | 3,345 | 3,365 | 420,100 |
| 2021/11/02 | 3,290 | 3,365 | 3,280 | 3,340 | 259,300 |
| 2021/11/01 | 3,350 | 3,355 | 3,280 | 3,305 | 302,000 |
| 2021/10/29 | 3,225 | 3,340 | 3,195 | 3,285 | 811,000 |
| 2021/10/28 | 3,210 | 3,240 | 3,155 | 3,210 | 1,035,000 |
| 2021/10/27 | 3,250 | 3,255 | 3,195 | 3,220 | 501,100 |
| 2021/10/26 | 3,330 | 3,330 | 3,240 | 3,250 | 849,700 |
| 2021/10/25 | 3,385 | 3,415 | 3,315 | 3,315 | 443,900 |
| 2021/10/22 | 3,315 | 3,455 | 3,265 | 3,400 | 1,048,700 |
| 2021/10/21 | 3,405 | 3,410 | 3,325 | 3,325 | 488,600 |
| 2021/10/20 | 3,490 | 3,495 | 3,415 | 3,425 | 412,900 |
| 2021/10/19 | 3,530 | 3,535 | 3,465 | 3,470 | 375,200 |
| 2021/10/18 | 3,525 | 3,560 | 3,515 | 3,540 | 314,500 |
| 2021/10/15 | 3,440 | 3,535 | 3,430 | 3,535 | 502,300 |
| 2021/10/14 | 3,470 | 3,480 | 3,415 | 3,425 | 453,400 |
| 2021/10/13 | 3,500 | 3,500 | 3,455 | 3,475 | 237,600 |
| 2021/10/12 | 3,485 | 3,515 | 3,465 | 3,500 | 305,800 |
| 2021/10/11 | 3,500 | 3,500 | 3,465 | 3,500 | 259,300 |
| 2021/10/08 | 3,490 | 3,510 | 3,465 | 3,510 | 257,800 |
| 2021/10/07 | 3,525 | 3,535 | 3,480 | 3,485 | 238,500 |
| 2021/10/06 | 3,510 | 3,565 | 3,480 | 3,515 | 448,100 |
| 2021/10/05 | 3,445 | 3,495 | 3,425 | 3,495 | 369,700 |
| 2021/10/04 | 3,450 | 3,485 | 3,425 | 3,455 | 342,700 |
| 2021/10/01 | 3,460 | 3,465 | 3,425 | 3,450 | 295,300 |
| 2021/09/30 | 3,520 | 3,545 | 3,470 | 3,475 | 299,400 |
| 2021/09/29 | 3,535 | 3,555 | 3,510 | 3,515 | 374,500 |
| 2021/09/28 | 3,630 | 3,645 | 3,600 | 3,645 | 386,500 |
| 2021/09/27 | 3,635 | 3,670 | 3,615 | 3,615 | 364,100 |
| 2021/09/24 | 3,620 | 3,640 | 3,585 | 3,620 | 577,100 |
| 2021/09/22 | 3,560 | 3,625 | 3,525 | 3,570 | 1,169,800 |
| 2021/09/21 | 3,535 | 3,585 | 3,500 | 3,565 | 233,200 |
| 2021/09/17 | 3,580 | 3,620 | 3,575 | 3,605 | 257,500 |
| 2021/09/16 | 3,680 | 3,680 | 3,615 | 3,635 | 231,400 |
| 2021/09/15 | 3,650 | 3,670 | 3,630 | 3,640 | 225,500 |
| 2021/09/14 | 3,700 | 3,710 | 3,670 | 3,710 | 215,500 |
| 2021/09/13 | 3,595 | 3,665 | 3,585 | 3,665 | 185,300 |
| 2021/09/10 | 3,595 | 3,645 | 3,595 | 3,640 | 167,400 |
| 2021/09/09 | 3,650 | 3,655 | 3,610 | 3,610 | 148,500 |
| 2021/09/08 | 3,600 | 3,655 | 3,590 | 3,655 | 216,500 |
| 2021/09/07 | 3,610 | 3,665 | 3,600 | 3,620 | 274,900 |
| 2021/09/06 | 3,535 | 3,610 | 3,525 | 3,605 | 283,200 |
| 2021/09/03 | 3,450 | 3,525 | 3,445 | 3,505 | 232,700 |
| 2021/09/02 | 3,470 | 3,480 | 3,450 | 3,450 | 179,200 |
| 2021/09/01 | 3,465 | 3,490 | 3,435 | 3,455 | 178,900 |
| 2021/08/31 | 3,450 | 3,495 | 3,450 | 3,470 | 197,500 |
| 2021/08/30 | 3,400 | 3,450 | 3,400 | 3,440 | 131,500 |
| 2021/08/27 | 3,375 | 3,415 | 3,375 | 3,395 | 98,000 |
| 2021/08/26 | 3,375 | 3,390 | 3,355 | 3,380 | 78,200 |
| 2021/08/25 | 3,390 | 3,410 | 3,350 | 3,355 | 123,400 |
| 2021/08/24 | 3,395 | 3,415 | 3,380 | 3,380 | 117,700 |
| 2021/08/23 | 3,365 | 3,410 | 3,360 | 3,360 | 144,600 |
| 2021/08/20 | 3,365 | 3,400 | 3,305 | 3,315 | 305,000 |
| 2021/08/19 | 3,420 | 3,430 | 3,360 | 3,360 | 214,900 |
| 2021/08/18 | 3,435 | 3,475 | 3,415 | 3,455 | 195,100 |
| 2021/08/17 | 3,385 | 3,450 | 3,380 | 3,420 | 227,200 |
| 2021/08/16 | 3,430 | 3,445 | 3,390 | 3,395 | 239,000 |
| 2021/08/13 | 3,430 | 3,460 | 3,415 | 3,435 | 208,300 |
| 2021/08/12 | 3,445 | 3,465 | 3,425 | 3,440 | 230,400 |
| 2021/08/11 | 3,450 | 3,495 | 3,440 | 3,445 | 267,100 |
| 2021/08/10 | 3,490 | 3,515 | 3,375 | 3,380 | 653,300 |
| 2021/08/06 | 3,410 | 3,635 | 3,410 | 3,620 | 637,100 |
| 2021/08/05 | 3,485 | 3,510 | 3,420 | 3,430 | 260,900 |
| 2021/08/04 | 3,540 | 3,555 | 3,530 | 3,545 | 122,600 |
| 2021/08/03 | 3,520 | 3,570 | 3,515 | 3,570 | 110,300 |
| 2021/08/02 | 3,550 | 3,580 | 3,545 | 3,570 | 109,200 |
| 2021/07/30 | 3,565 | 3,600 | 3,545 | 3,550 | 135,000 |
| 2021/07/29 | 3,580 | 3,585 | 3,535 | 3,545 | 94,400 |
| 2021/07/28 | 3,545 | 3,575 | 3,545 | 3,570 | 99,100 |
| 2021/07/27 | 3,590 | 3,595 | 3,550 | 3,585 | 91,400 |
| 2021/07/26 | 3,550 | 3,570 | 3,535 | 3,545 | 160,400 |
| 2021/07/21 | 3,520 | 3,560 | 3,495 | 3,495 | 157,100 |
| 2021/07/20 | 3,470 | 3,480 | 3,435 | 3,455 | 135,700 |
| 2021/07/19 | 3,500 | 3,510 | 3,465 | 3,485 | 232,100 |
| 2021/07/16 | 3,555 | 3,585 | 3,535 | 3,535 | 100,300 |
| 2021/07/15 | 3,580 | 3,620 | 3,530 | 3,535 | 187,700 |
| 2021/07/14 | 3,645 | 3,670 | 3,605 | 3,605 | 135,100 |
| 2021/07/13 | 3,680 | 3,680 | 3,610 | 3,620 | 162,700 |
| 2021/07/12 | 3,600 | 3,665 | 3,595 | 3,660 | 281,100 |
| 2021/07/09 | 3,495 | 3,560 | 3,495 | 3,545 | 269,400 |
| 2021/07/08 | 3,495 | 3,530 | 3,495 | 3,515 | 119,400 |
| 2021/07/07 | 3,500 | 3,520 | 3,480 | 3,520 | 116,300 |
| 2021/07/06 | 3,505 | 3,540 | 3,485 | 3,525 | 173,100 |
| 2021/07/05 | 3,430 | 3,480 | 3,425 | 3,460 | 134,800 |
| 2021/07/02 | 3,455 | 3,480 | 3,435 | 3,455 | 158,500 |
| 2021/07/01 | 3,470 | 3,470 | 3,405 | 3,405 | 103,700 |
| 2021/06/30 | 3,495 | 3,500 | 3,430 | 3,460 | 209,200 |
| 2021/06/29 | 3,520 | 3,520 | 3,430 | 3,445 | 234,400 |
| 2021/06/28 | 3,500 | 3,535 | 3,490 | 3,520 | 194,600 |
| 2021/06/25 | 3,490 | 3,510 | 3,470 | 3,490 | 192,000 |
| 2021/06/24 | 3,435 | 3,490 | 3,430 | 3,465 | 181,900 |
| 2021/06/23 | 3,475 | 3,480 | 3,430 | 3,430 | 195,000 |
| 2021/06/22 | 3,445 | 3,490 | 3,425 | 3,490 | 300,300 |
| 2021/06/21 | 3,350 | 3,405 | 3,350 | 3,375 | 185,500 |
| 2021/06/18 | 3,395 | 3,425 | 3,360 | 3,405 | 354,300 |
| 2021/06/17 | 3,420 | 3,435 | 3,395 | 3,430 | 165,700 |
| 2021/06/16 | 3,390 | 3,460 | 3,380 | 3,430 | 278,200 |
| 2021/06/15 | 3,350 | 3,405 | 3,340 | 3,370 | 238,500 |
| 2021/06/14 | 3,415 | 3,415 | 3,345 | 3,355 | 246,100 |
| 2021/06/11 | 3,400 | 3,425 | 3,375 | 3,420 | 260,400 |
| 2021/06/10 | 3,390 | 3,420 | 3,375 | 3,395 | 203,400 |
| 2021/06/09 | 3,415 | 3,470 | 3,410 | 3,425 | 215,100 |
| 2021/06/08 | 3,415 | 3,425 | 3,385 | 3,405 | 198,200 |
| 2021/06/07 | 3,400 | 3,430 | 3,375 | 3,390 | 248,000 |
| 2021/06/04 | 3,375 | 3,380 | 3,340 | 3,365 | 212,500 |
| 2021/06/03 | 3,355 | 3,390 | 3,325 | 3,345 | 167,800 |
| 2021/06/02 | 3,300 | 3,345 | 3,285 | 3,340 | 343,500 |
| 2021/06/01 | 3,370 | 3,390 | 3,305 | 3,340 | 323,800 |
| 2021/05/31 | 3,415 | 3,430 | 3,330 | 3,360 | 289,300 |
| 2021/05/28 | 3,445 | 3,445 | 3,405 | 3,435 | 297,200 |
| 2021/05/27 | 3,455 | 3,465 | 3,400 | 3,400 | 584,300 |
| 2021/05/26 | 3,430 | 3,475 | 3,425 | 3,455 | 226,100 |
| 2021/05/25 | 3,445 | 3,475 | 3,415 | 3,435 | 448,300 |
| 2021/05/24 | 3,400 | 3,445 | 3,380 | 3,385 | 270,600 |
| 2021/05/21 | 3,390 | 3,410 | 3,365 | 3,380 | 322,000 |
| 2021/05/20 | 3,410 | 3,445 | 3,385 | 3,390 | 381,000 |
| 2021/05/19 | 3,410 | 3,445 | 3,400 | 3,425 | 338,400 |
| 2021/05/18 | 3,425 | 3,440 | 3,375 | 3,435 | 311,400 |
| 2021/05/17 | 3,445 | 3,455 | 3,395 | 3,450 | 338,500 |
| 2021/05/14 | 3,320 | 3,495 | 3,315 | 3,445 | 531,800 |
| 2021/05/13 | 3,300 | 3,395 | 3,270 | 3,315 | 736,700 |
| 2021/05/12 | 3,235 | 3,375 | 3,180 | 3,355 | 1,199,900 |
| 2021/05/11 | 2,926 | 3,325 | 2,905 | 3,190 | 1,576,000 |
| 2021/05/10 | 2,985 | 2,992 | 2,925 | 2,944 | 467,200 |
| 2021/05/07 | 2,950 | 2,980 | 2,941 | 2,978 | 381,500 |
| 2021/05/06 | 2,954 | 2,962 | 2,909 | 2,940 | 334,600 |
| 2021/04/30 | 2,943 | 2,961 | 2,898 | 2,904 | 335,600 |
| 2021/04/28 | 2,938 | 2,957 | 2,904 | 2,933 | 442,400 |
| 2021/04/27 | 2,867 | 2,915 | 2,865 | 2,906 | 259,900 |
| 2021/04/26 | 2,877 | 2,895 | 2,862 | 2,879 | 256,500 |
| 2021/04/23 | 2,830 | 2,863 | 2,824 | 2,859 | 203,200 |
| 2021/04/22 | 2,821 | 2,869 | 2,815 | 2,848 | 271,900 |
| 2021/04/21 | 2,816 | 2,828 | 2,772 | 2,815 | 300,100 |
| 2021/04/20 | 2,850 | 2,883 | 2,830 | 2,857 | 479,800 |
| 2021/04/19 | 2,833 | 2,919 | 2,824 | 2,866 | 366,000 |
| 2021/04/16 | 2,842 | 2,880 | 2,839 | 2,873 | 303,800 |
| 2021/04/15 | 2,877 | 2,895 | 2,848 | 2,860 | 314,000 |
| 2021/04/14 | 2,836 | 2,862 | 2,810 | 2,860 | 749,300 |
| 2021/04/13 | 2,835 | 2,866 | 2,829 | 2,850 | 364,300 |
| 2021/04/12 | 2,819 | 2,829 | 2,808 | 2,821 | 302,500 |
| 2021/04/09 | 2,818 | 2,828 | 2,772 | 2,778 | 332,800 |
| 2021/04/08 | 2,832 | 2,854 | 2,801 | 2,818 | 344,800 |
| 2021/04/07 | 2,771 | 2,835 | 2,766 | 2,814 | 345,800 |
| 2021/04/06 | 2,823 | 2,823 | 2,742 | 2,758 | 545,600 |
| 2021/04/05 | 2,807 | 2,824 | 2,755 | 2,809 | 703,200 |
| 2021/04/02 | 2,860 | 2,870 | 2,812 | 2,824 | 459,000 |
| 2021/04/01 | 2,825 | 2,855 | 2,808 | 2,835 | 448,700 |
| 2021/03/31 | 2,849 | 2,857 | 2,805 | 2,808 | 372,800 |
| 2021/03/30 | 2,820 | 2,879 | 2,817 | 2,864 | 684,500 |
| 2021/03/29 | 3,030 | 3,030 | 2,943 | 2,975 | 628,200 |
| 2021/03/26 | 2,952 | 2,989 | 2,935 | 2,980 | 429,100 |
| 2021/03/25 | 2,923 | 2,943 | 2,899 | 2,902 | 425,200 |
| 2021/03/24 | 2,931 | 2,939 | 2,882 | 2,882 | 627,500 |
| 2021/03/23 | 2,996 | 3,010 | 2,961 | 2,963 | 494,700 |
| 2021/03/22 | 2,980 | 3,010 | 2,973 | 3,005 | 460,500 |
| 2021/03/19 | 2,995 | 3,035 | 2,974 | 3,005 | 420,200 |
| 2021/03/18 | 3,030 | 3,045 | 2,983 | 3,005 | 377,000 |
| 2021/03/17 | 3,015 | 3,020 | 2,988 | 3,020 | 288,500 |
| 2021/03/16 | 3,020 | 3,040 | 2,987 | 3,005 | 370,400 |
| 2021/03/15 | 2,958 | 3,015 | 2,946 | 3,015 | 359,200 |
| 2021/03/12 | 2,920 | 2,927 | 2,890 | 2,922 | 400,500 |
| 2021/03/11 | 2,865 | 2,912 | 2,862 | 2,910 | 412,300 |
| 2021/03/10 | 2,835 | 2,860 | 2,801 | 2,850 | 557,100 |
| 2021/03/09 | 2,843 | 2,865 | 2,825 | 2,845 | 456,300 |
| 2021/03/08 | 2,845 | 2,856 | 2,818 | 2,828 | 380,800 |
| 2021/03/05 | 2,800 | 2,811 | 2,763 | 2,811 | 525,700 |
| 2021/03/04 | 2,762 | 2,789 | 2,760 | 2,786 | 378,500 |
| 2021/03/03 | 2,739 | 2,761 | 2,719 | 2,758 | 540,300 |
| 2021/03/02 | 2,733 | 2,740 | 2,703 | 2,734 | 415,100 |
| 2021/03/01 | 2,652 | 2,713 | 2,648 | 2,713 | 521,500 |
| 2021/02/26 | 2,645 | 2,708 | 2,626 | 2,651 | 688,100 |
| 2021/02/25 | 2,618 | 2,663 | 2,606 | 2,657 | 372,500 |
| 2021/02/24 | 2,615 | 2,632 | 2,589 | 2,604 | 381,900 |
| 2021/02/22 | 2,586 | 2,607 | 2,567 | 2,596 | 367,100 |
| 2021/02/19 | 2,520 | 2,570 | 2,519 | 2,559 | 340,400 |
| 2021/02/18 | 2,571 | 2,590 | 2,530 | 2,543 | 512,600 |
| 2021/02/17 | 2,618 | 2,640 | 2,586 | 2,599 | 606,600 |
| 2021/02/16 | 2,675 | 2,699 | 2,621 | 2,636 | 464,500 |
| 2021/02/15 | 2,652 | 2,680 | 2,640 | 2,670 | 429,800 |
| 2021/02/12 | 2,620 | 2,660 | 2,597 | 2,655 | 515,700 |
| 2021/02/10 | 2,605 | 2,623 | 2,589 | 2,609 | 430,300 |
| 2021/02/09 | 2,592 | 2,631 | 2,586 | 2,620 | 482,400 |
| 2021/02/08 | 2,600 | 2,617 | 2,574 | 2,592 | 905,900 |
| 2021/02/05 | 2,542 | 2,596 | 2,442 | 2,591 | 818,600 |
| 2021/02/04 | 2,529 | 2,580 | 2,517 | 2,560 | 495,900 |
| 2021/02/03 | 2,499 | 2,524 | 2,485 | 2,515 | 325,500 |
| 2021/02/02 | 2,484 | 2,513 | 2,472 | 2,492 | 337,700 |
| 2021/02/01 | 2,430 | 2,500 | 2,429 | 2,464 | 403,500 |
| 2021/01/29 | 2,480 | 2,484 | 2,415 | 2,423 | 673,000 |
| 2021/01/28 | 2,439 | 2,495 | 2,438 | 2,480 | 801,100 |
| 2021/01/27 | 2,452 | 2,460 | 2,429 | 2,454 | 332,600 |
| 2021/01/26 | 2,428 | 2,440 | 2,405 | 2,426 | 317,400 |
| 2021/01/25 | 2,433 | 2,433 | 2,390 | 2,403 | 331,500 |
| 2021/01/22 | 2,404 | 2,439 | 2,404 | 2,433 | 400,600 |
| 2021/01/21 | 2,396 | 2,419 | 2,384 | 2,401 | 516,100 |
| 2021/01/20 | 2,367 | 2,380 | 2,349 | 2,359 | 326,600 |
| 2021/01/19 | 2,335 | 2,377 | 2,321 | 2,353 | 419,300 |
| 2021/01/18 | 2,301 | 2,327 | 2,294 | 2,327 | 339,700 |
| 2021/01/15 | 2,328 | 2,342 | 2,323 | 2,325 | 375,400 |
| 2021/01/14 | 2,300 | 2,347 | 2,294 | 2,334 | 467,400 |
| 2021/01/13 | 2,315 | 2,329 | 2,299 | 2,329 | 290,000 |
| 2021/01/12 | 2,312 | 2,326 | 2,301 | 2,312 | 460,300 |
| 2021/01/08 | 2,305 | 2,344 | 2,296 | 2,343 | 366,800 |
| 2021/01/07 | 2,282 | 2,305 | 2,263 | 2,300 | 660,300 |
| 2021/01/06 | 2,182 | 2,245 | 2,179 | 2,239 | 541,400 |
| 2021/01/05 | 2,127 | 2,172 | 2,120 | 2,172 | 493,300 |
| 2021/01/04 | 2,128 | 2,128 | 2,092 | 2,126 | 311,300 |