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 |
|---|---|---|---|---|---|
| 2024/10/04 | 5,059 | 5,148 | 5,054 | 5,132 | 151,900 |
| 2024/10/03 | 5,182 | 5,188 | 5,035 | 5,043 | 162,400 |
| 2024/10/02 | 5,105 | 5,159 | 5,056 | 5,064 | 207,000 |
| 2024/10/01 | 5,111 | 5,138 | 5,092 | 5,105 | 128,100 |
| 2024/09/30 | 5,050 | 5,155 | 5,050 | 5,087 | 254,300 |
| 2024/09/27 | 5,168 | 5,218 | 5,135 | 5,188 | 205,400 |
| 2024/09/26 | 5,243 | 5,268 | 5,201 | 5,268 | 272,700 |
| 2024/09/25 | 5,260 | 5,264 | 5,188 | 5,212 | 170,800 |
| 2024/09/24 | 5,308 | 5,309 | 5,248 | 5,273 | 168,600 |
| 2024/09/20 | 5,295 | 5,295 | 5,244 | 5,244 | 158,100 |
| 2024/09/19 | 5,281 | 5,311 | 5,250 | 5,260 | 171,400 |
| 2024/09/18 | 5,264 | 5,276 | 5,210 | 5,270 | 212,100 |
| 2024/09/17 | 5,248 | 5,261 | 5,150 | 5,261 | 162,500 |
| 2024/09/13 | 5,206 | 5,206 | 5,147 | 5,189 | 164,600 |
| 2024/09/12 | 5,225 | 5,265 | 5,166 | 5,182 | 164,500 |
| 2024/09/11 | 5,225 | 5,240 | 5,087 | 5,139 | 255,500 |
| 2024/09/10 | 5,212 | 5,308 | 5,205 | 5,239 | 201,700 |
| 2024/09/09 | 5,070 | 5,217 | 5,065 | 5,200 | 366,700 |
| 2024/09/06 | 5,260 | 5,260 | 5,105 | 5,139 | 302,000 |
| 2024/09/05 | 5,143 | 5,263 | 5,131 | 5,222 | 181,700 |
| 2024/09/04 | 5,239 | 5,298 | 5,167 | 5,170 | 329,300 |
| 2024/09/03 | 5,300 | 5,385 | 5,280 | 5,364 | 229,700 |
| 2024/09/02 | 5,250 | 5,269 | 5,192 | 5,259 | 347,100 |
| 2024/08/30 | 5,200 | 5,250 | 5,179 | 5,250 | 266,900 |
| 2024/08/29 | 5,123 | 5,195 | 5,101 | 5,191 | 218,500 |
| 2024/08/28 | 5,165 | 5,225 | 5,113 | 5,158 | 247,000 |
| 2024/08/27 | 5,020 | 5,135 | 5,020 | 5,131 | 327,100 |
| 2024/08/26 | 4,901 | 5,017 | 4,900 | 4,976 | 383,000 |
| 2024/08/23 | 4,757 | 4,905 | 4,757 | 4,895 | 264,700 |
| 2024/08/22 | 4,744 | 4,788 | 4,710 | 4,768 | 145,000 |
| 2024/08/21 | 4,724 | 4,782 | 4,720 | 4,744 | 117,700 |
| 2024/08/20 | 4,747 | 4,779 | 4,715 | 4,759 | 122,700 |
| 2024/08/19 | 4,799 | 4,840 | 4,732 | 4,732 | 138,500 |
| 2024/08/16 | 4,758 | 4,819 | 4,723 | 4,799 | 180,200 |
| 2024/08/15 | 4,722 | 4,736 | 4,682 | 4,714 | 194,900 |
| 2024/08/14 | 4,625 | 4,712 | 4,615 | 4,686 | 146,200 |
| 2024/08/13 | 4,603 | 4,684 | 4,598 | 4,671 | 176,600 |
| 2024/08/09 | 4,631 | 4,670 | 4,543 | 4,602 | 283,700 |
| 2024/08/08 | 4,490 | 4,582 | 4,474 | 4,494 | 180,500 |
| 2024/08/07 | 4,500 | 4,627 | 4,474 | 4,524 | 329,200 |
| 2024/08/06 | 4,420 | 4,591 | 4,250 | 4,570 | 374,700 |
| 2024/08/05 | 4,321 | 4,354 | 3,978 | 4,000 | 298,700 |
| 2024/08/02 | 4,631 | 4,641 | 4,520 | 4,533 | 159,200 |
| 2024/08/01 | 4,813 | 4,822 | 4,664 | 4,732 | 207,200 |
| 2024/07/31 | 4,767 | 4,900 | 4,757 | 4,898 | 133,800 |
| 2024/07/30 | 4,811 | 4,811 | 4,746 | 4,765 | 53,900 |
| 2024/07/29 | 4,811 | 4,841 | 4,775 | 4,818 | 76,100 |
| 2024/07/26 | 4,786 | 4,792 | 4,739 | 4,772 | 120,000 |
| 2024/07/25 | 4,777 | 4,805 | 4,730 | 4,776 | 131,300 |
| 2024/07/24 | 4,876 | 4,891 | 4,804 | 4,815 | 150,400 |
| 2024/07/23 | 4,850 | 4,926 | 4,847 | 4,907 | 194,200 |
| 2024/07/22 | 4,820 | 4,864 | 4,789 | 4,830 | 142,800 |
| 2024/07/19 | 4,880 | 4,880 | 4,753 | 4,794 | 148,900 |
| 2024/07/18 | 4,890 | 4,914 | 4,836 | 4,884 | 138,900 |
| 2024/07/17 | 4,850 | 4,894 | 4,829 | 4,890 | 115,600 |
| 2024/07/16 | 4,830 | 4,849 | 4,815 | 4,822 | 135,900 |
| 2024/07/12 | 4,758 | 4,815 | 4,753 | 4,812 | 133,200 |
| 2024/07/11 | 4,725 | 4,765 | 4,720 | 4,758 | 151,500 |
| 2024/07/10 | 4,680 | 4,708 | 4,669 | 4,695 | 125,600 |
| 2024/07/09 | 4,655 | 4,697 | 4,636 | 4,680 | 109,500 |
| 2024/07/08 | 4,688 | 4,708 | 4,642 | 4,650 | 171,900 |
| 2024/07/05 | 4,651 | 4,707 | 4,627 | 4,698 | 292,500 |
| 2024/07/04 | 4,557 | 4,650 | 4,531 | 4,642 | 235,900 |
| 2024/07/03 | 4,550 | 4,553 | 4,500 | 4,553 | 314,500 |
| 2024/07/02 | 4,520 | 4,588 | 4,510 | 4,558 | 278,800 |
| 2024/07/01 | 4,530 | 4,554 | 4,504 | 4,525 | 238,200 |
| 2024/06/28 | 4,505 | 4,532 | 4,490 | 4,511 | 138,700 |
| 2024/06/27 | 4,471 | 4,525 | 4,451 | 4,519 | 196,300 |
| 2024/06/26 | 4,520 | 4,520 | 4,475 | 4,486 | 106,900 |
| 2024/06/25 | 4,494 | 4,537 | 4,486 | 4,537 | 106,800 |
| 2024/06/24 | 4,505 | 4,508 | 4,450 | 4,484 | 120,000 |
| 2024/06/21 | 4,500 | 4,525 | 4,470 | 4,486 | 210,600 |
| 2024/06/20 | 4,442 | 4,518 | 4,442 | 4,500 | 222,700 |
| 2024/06/19 | 4,370 | 4,435 | 4,370 | 4,429 | 132,000 |
| 2024/06/18 | 4,401 | 4,454 | 4,375 | 4,378 | 133,800 |
| 2024/06/17 | 4,449 | 4,454 | 4,373 | 4,378 | 141,400 |
| 2024/06/14 | 4,298 | 4,428 | 4,298 | 4,414 | 212,300 |
| 2024/06/13 | 4,372 | 4,397 | 4,288 | 4,293 | 158,600 |
| 2024/06/12 | 4,400 | 4,427 | 4,385 | 4,390 | 122,000 |
| 2024/06/11 | 4,388 | 4,410 | 4,372 | 4,375 | 99,000 |
| 2024/06/10 | 4,370 | 4,389 | 4,349 | 4,380 | 146,300 |
| 2024/06/07 | 4,350 | 4,371 | 4,331 | 4,334 | 96,400 |
| 2024/06/06 | 4,354 | 4,379 | 4,340 | 4,355 | 124,800 |
| 2024/06/05 | 4,339 | 4,362 | 4,327 | 4,328 | 175,400 |
| 2024/06/04 | 4,370 | 4,389 | 4,332 | 4,353 | 143,600 |
| 2024/06/03 | 4,365 | 4,410 | 4,362 | 4,379 | 131,800 |
| 2024/05/31 | 4,381 | 4,395 | 4,361 | 4,374 | 155,600 |
| 2024/05/30 | 4,344 | 4,386 | 4,322 | 4,370 | 87,200 |
| 2024/05/29 | 4,399 | 4,419 | 4,359 | 4,360 | 112,300 |
| 2024/05/28 | 4,401 | 4,438 | 4,397 | 4,402 | 91,500 |
| 2024/05/27 | 4,415 | 4,435 | 4,388 | 4,431 | 98,200 |
| 2024/05/24 | 4,380 | 4,443 | 4,378 | 4,410 | 75,300 |
| 2024/05/23 | 4,438 | 4,438 | 4,375 | 4,420 | 135,700 |
| 2024/05/22 | 4,531 | 4,531 | 4,441 | 4,447 | 133,600 |
| 2024/05/21 | 4,565 | 4,605 | 4,533 | 4,534 | 147,800 |
| 2024/05/20 | 4,583 | 4,600 | 4,533 | 4,559 | 182,700 |
| 2024/05/17 | 4,480 | 4,588 | 4,480 | 4,574 | 153,000 |
| 2024/05/16 | 4,480 | 4,516 | 4,453 | 4,512 | 170,900 |
| 2024/05/15 | 4,531 | 4,536 | 4,424 | 4,449 | 221,700 |
| 2024/05/14 | 4,606 | 4,617 | 4,445 | 4,477 | 572,200 |
| 2024/05/13 | 4,660 | 4,679 | 4,470 | 4,676 | 571,400 |
| 2024/05/10 | 4,665 | 4,677 | 4,614 | 4,652 | 172,600 |
| 2024/05/09 | 4,604 | 4,642 | 4,570 | 4,626 | 114,500 |
| 2024/05/08 | 4,642 | 4,653 | 4,549 | 4,592 | 251,100 |
| 2024/05/07 | 4,642 | 4,678 | 4,605 | 4,664 | 266,900 |
| 2024/05/02 | 4,590 | 4,615 | 4,548 | 4,614 | 205,000 |
| 2024/05/01 | 4,569 | 4,592 | 4,536 | 4,572 | 229,700 |
| 2024/04/30 | 4,559 | 4,582 | 4,493 | 4,568 | 455,400 |
| 2024/04/26 | 4,357 | 4,720 | 4,326 | 4,543 | 1,071,400 |
| 2024/04/25 | 4,425 | 4,428 | 4,361 | 4,367 | 154,000 |
| 2024/04/24 | 4,390 | 4,422 | 4,376 | 4,415 | 120,300 |
| 2024/04/23 | 4,395 | 4,419 | 4,360 | 4,387 | 140,900 |
| 2024/04/22 | 4,362 | 4,392 | 4,333 | 4,357 | 156,400 |
| 2024/04/19 | 4,392 | 4,421 | 4,292 | 4,322 | 194,700 |
| 2024/04/18 | 4,410 | 4,437 | 4,396 | 4,396 | 129,600 |
| 2024/04/17 | 4,470 | 4,504 | 4,432 | 4,437 | 175,800 |
| 2024/04/16 | 4,549 | 4,572 | 4,454 | 4,457 | 164,400 |
| 2024/04/15 | 4,516 | 4,586 | 4,510 | 4,586 | 176,600 |
| 2024/04/12 | 4,534 | 4,559 | 4,517 | 4,552 | 118,400 |
| 2024/04/11 | 4,519 | 4,546 | 4,476 | 4,534 | 146,000 |
| 2024/04/10 | 4,463 | 4,567 | 4,463 | 4,545 | 200,700 |
| 2024/04/09 | 4,447 | 4,495 | 4,447 | 4,487 | 105,700 |
| 2024/04/08 | 4,415 | 4,463 | 4,408 | 4,463 | 143,500 |
| 2024/04/05 | 4,380 | 4,413 | 4,342 | 4,399 | 116,700 |
| 2024/04/04 | 4,430 | 4,452 | 4,415 | 4,426 | 112,600 |
| 2024/04/03 | 4,348 | 4,430 | 4,339 | 4,412 | 174,000 |
| 2024/04/02 | 4,390 | 4,419 | 4,351 | 4,369 | 167,100 |
| 2024/04/01 | 4,470 | 4,490 | 4,384 | 4,414 | 208,400 |
| 2024/03/29 | 4,485 | 4,527 | 4,460 | 4,465 | 273,600 |
| 2024/03/28 | 4,420 | 4,434 | 4,342 | 4,345 | 302,900 |
| 2024/03/27 | 4,567 | 4,595 | 4,545 | 4,569 | 240,300 |
| 2024/03/26 | 4,531 | 4,554 | 4,517 | 4,543 | 194,900 |
| 2024/03/25 | 4,569 | 4,585 | 4,522 | 4,556 | 202,900 |
| 2024/03/22 | 4,583 | 4,595 | 4,553 | 4,590 | 244,500 |
| 2024/03/21 | 4,565 | 4,599 | 4,532 | 4,544 | 239,800 |
| 2024/03/19 | 4,482 | 4,529 | 4,475 | 4,529 | 124,000 |
| 2024/03/18 | 4,488 | 4,512 | 4,454 | 4,500 | 162,300 |
| 2024/03/15 | 4,442 | 4,473 | 4,417 | 4,458 | 689,300 |
| 2024/03/14 | 4,441 | 4,441 | 4,406 | 4,437 | 143,600 |
| 2024/03/13 | 4,500 | 4,517 | 4,404 | 4,427 | 191,900 |
| 2024/03/12 | 4,507 | 4,514 | 4,412 | 4,483 | 186,200 |
| 2024/03/11 | 4,501 | 4,523 | 4,443 | 4,486 | 273,100 |
| 2024/03/08 | 4,449 | 4,523 | 4,430 | 4,514 | 292,700 |
| 2024/03/07 | 4,569 | 4,576 | 4,437 | 4,454 | 390,400 |
| 2024/03/06 | 4,550 | 4,575 | 4,515 | 4,562 | 303,900 |
| 2024/03/05 | 4,580 | 4,582 | 4,520 | 4,545 | 208,200 |
| 2024/03/04 | 4,540 | 4,586 | 4,522 | 4,568 | 221,700 |
| 2024/03/01 | 4,506 | 4,560 | 4,469 | 4,541 | 267,200 |
| 2024/02/29 | 4,540 | 4,567 | 4,518 | 4,541 | 239,100 |
| 2024/02/28 | 4,500 | 4,555 | 4,497 | 4,533 | 219,100 |
| 2024/02/27 | 4,475 | 4,537 | 4,455 | 4,467 | 256,500 |
| 2024/02/26 | 4,541 | 4,556 | 4,470 | 4,489 | 215,100 |
| 2024/02/22 | 4,526 | 4,555 | 4,507 | 4,526 | 213,200 |
| 2024/02/21 | 4,597 | 4,597 | 4,486 | 4,514 | 335,900 |
| 2024/02/20 | 4,591 | 4,609 | 4,553 | 4,570 | 240,200 |
| 2024/02/19 | 4,421 | 4,587 | 4,420 | 4,587 | 437,900 |
| 2024/02/16 | 4,402 | 4,443 | 4,394 | 4,422 | 247,400 |
| 2024/02/15 | 4,379 | 4,421 | 4,356 | 4,402 | 220,200 |
| 2024/02/14 | 4,400 | 4,414 | 4,342 | 4,367 | 208,400 |
| 2024/02/13 | 4,345 | 4,405 | 4,334 | 4,376 | 261,500 |
| 2024/02/09 | 4,385 | 4,385 | 4,314 | 4,314 | 307,600 |
| 2024/02/08 | 4,488 | 4,488 | 4,347 | 4,396 | 349,800 |
| 2024/02/07 | 4,400 | 4,479 | 4,326 | 4,458 | 768,300 |
| 2024/02/06 | 4,096 | 4,400 | 4,095 | 4,357 | 1,415,800 |
| 2024/02/05 | 4,068 | 4,084 | 4,046 | 4,084 | 185,500 |
| 2024/02/02 | 4,033 | 4,063 | 4,016 | 4,045 | 158,500 |
| 2024/02/01 | 4,061 | 4,064 | 4,022 | 4,033 | 200,800 |
| 2024/01/31 | 4,000 | 4,057 | 3,998 | 4,057 | 166,900 |
| 2024/01/30 | 4,025 | 4,038 | 4,016 | 4,016 | 134,400 |
| 2024/01/29 | 4,002 | 4,032 | 4,002 | 4,032 | 224,200 |
| 2024/01/26 | 4,037 | 4,049 | 3,974 | 3,992 | 229,200 |
| 2024/01/25 | 4,020 | 4,058 | 4,017 | 4,054 | 148,000 |
| 2024/01/24 | 4,050 | 4,052 | 4,010 | 4,020 | 172,500 |
| 2024/01/23 | 4,054 | 4,077 | 4,038 | 4,073 | 250,100 |
| 2024/01/22 | 4,056 | 4,070 | 4,038 | 4,054 | 214,100 |
| 2024/01/19 | 4,067 | 4,089 | 4,041 | 4,052 | 172,800 |
| 2024/01/18 | 4,080 | 4,095 | 4,056 | 4,070 | 111,700 |
| 2024/01/17 | 4,080 | 4,137 | 4,080 | 4,086 | 206,800 |
| 2024/01/16 | 4,100 | 4,109 | 4,075 | 4,076 | 189,100 |
| 2024/01/15 | 4,073 | 4,128 | 4,073 | 4,091 | 223,000 |
| 2024/01/12 | 4,100 | 4,117 | 4,051 | 4,072 | 255,300 |
| 2024/01/11 | 4,080 | 4,102 | 4,055 | 4,087 | 316,800 |
| 2024/01/10 | 4,077 | 4,083 | 4,040 | 4,064 | 247,500 |
| 2024/01/09 | 4,010 | 4,032 | 3,997 | 4,031 | 235,800 |
| 2024/01/05 | 3,980 | 4,018 | 3,955 | 3,994 | 244,300 |
| 2024/01/04 | 3,977 | 4,059 | 3,965 | 3,981 | 525,200 |