[1820 東証1部] 西松建設 日足 時系列データ

[1820 東証1部] 西松建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-183265.003275.003225.003245.00182200591739500
2017-12-153270.003290.003215.003235.00298700966962500
2017-12-143275.003275.003255.003270.00130100424875000
2017-12-133245.003265.003225.003260.00198000642707500
2017-12-123220.003275.003220.003240.00295400958614500
2017-12-113280.003280.003205.003220.00281900908937500
2017-12-083265.003290.003255.003285.00232800761957500
2017-12-073180.003260.003170.003255.00258200834633500
2017-12-063205.003230.003165.003180.00241900772123500
2017-12-053210.003250.003200.003245.00271500877705000
2017-12-043290.003290.003215.003225.00178700579243500
2017-12-013285.003290.003230.003260.00249000811371000
2017-11-303285.003290.003210.003255.004135001342151500
2017-11-293175.003240.003175.003235.00256500824491500
2017-11-283185.003205.003160.003160.00177400563131500
2017-11-273165.003175.003135.003155.00133600421010000
2017-11-243180.003185.003135.003160.00225200710937000
2017-11-223185.003220.003185.003210.00262600841911000
2017-11-213220.003225.003180.003190.00129600414436000
2017-11-203160.003205.003150.003180.00262700836852000
2017-11-173240.003240.003150.003165.00308700979252000
2017-11-163190.003215.003165.003190.00303500968814000
2017-11-153230.003240.003165.003205.003735001194907000
2017-11-143290.003295.003245.003260.004198001370921000
2017-11-133350.003355.003300.003305.003485001157025000
2017-11-103315.003375.003310.003365.004549001525292500
2017-11-093405.003435.003325.003355.007330002481549500
2017-11-083495.003520.003425.003430.004380001517162000
2017-11-073570.003575.003490.003545.003732001320544000
2017-11-063550.003580.003525.003570.00227300808369000
2017-11-023500.003545.003455.003540.003230001134557500
2017-11-013490.003525.003465.003510.004105001438633000
2017-10-313380.003440.003375.003420.003509001200056500
2017-10-303370.003390.003360.003390.00267900905862000
2017-10-273380.003400.003360.003395.00249900846083500
2017-10-263405.003405.003350.003365.00271300913737000
2017-10-253370.003440.003365.003370.005797001968888500
2017-10-243310.003360.003300.003305.005306001763222500
2017-10-233350.003355.003305.003310.00197400655233000
2017-10-203305.003330.003295.003315.00286900951749000
2017-10-193320.003335.003310.003320.00197600656036500
2017-10-183340.003355.003300.003320.00252000835657000
2017-10-173330.003365.003325.003340.003313001106587500
2017-10-163305.003320.003280.003305.003109001027263000
2017-10-133290.003330.003275.003325.00214200710150500
2017-10-123335.003345.003295.003300.00237500787063000
2017-10-113345.003385.003320.003335.003533001181521500
2017-10-103185.003380.003175.003360.009563003175373000
2017-10-063200.003215.003180.003195.003170001013249500
2017-10-053165.003195.003155.003170.00222800707541000
2017-10-043165.003180.003140.003170.00265300839563000
2017-10-033195.003205.003160.003165.00241100764860000
2017-10-023225.003235.003170.003180.00287800916851500
2017-09-293220.003250.003220.003250.00267000865104500
2017-09-283190.003275.003160.003235.004309001384175500
2017-09-273200.003205.003140.003165.00260400823388500
2017-09-26631.00635.00626.00633.001214000766143000
2017-09-25630.00631.00626.00629.00865000543940000
2017-09-22619.00627.00618.00626.001323000826357000
2017-09-21620.00621.00615.00620.001346000833228000
2017-09-20605.00616.00605.00615.001618000991552000
2017-09-19600.00606.00598.00606.0016650001002760000
2017-09-15601.00602.00596.00596.001607000959986000
2017-09-14599.00603.00597.00602.001477000886322000
2017-09-13601.00601.00596.00599.00766000458469000
2017-09-12601.00605.00598.00599.001243000747055000
2017-09-11603.00603.00595.00597.00775000463589000
2017-09-08600.00604.00592.00594.001114000666087000
2017-09-07604.00605.00599.00602.00824000495740000
2017-09-06593.00599.00593.00596.00926000552288000
2017-09-05604.00606.00594.00594.0018690001118191000
2017-09-04618.00618.00606.00607.00788000479900000
2017-09-01611.00622.00610.00618.001581000973706000
2017-08-31611.00611.00604.00606.001543000936598000
2017-08-30613.00613.00605.00608.00880000534834000
2017-08-29603.00610.00600.00607.001263000765101000
2017-08-28608.00609.00601.00607.00849000513955000
2017-08-25610.00610.00605.00606.001376000835115000
2017-08-24615.00619.00608.00608.001168000714693000
2017-08-23620.00621.00615.00618.001258000778604000
2017-08-22613.00619.00613.00614.001463000899656000
2017-08-21610.00619.00610.00617.001321000813406000
2017-08-18613.00616.00611.00613.00910000558075000
2017-08-17619.00624.00618.00619.00981000609600000
2017-08-16626.00627.00617.00619.001348000836862000
2017-08-15633.00634.00627.00627.00905000570422000
2017-08-14636.00636.00624.00624.001567000985352000
2017-08-10643.00645.00638.00642.001220000782867000
2017-08-09656.00658.00646.00648.0019550001273001000
2017-08-08674.00674.00657.00658.0017800001182425000
2017-08-07656.00672.00655.00670.0029070001934455000
2017-08-04645.00656.00644.00651.0024500001591364000
2017-08-03636.00643.00636.00643.0020780001328482000
2017-08-02643.00643.00633.00639.001094000696472000
2017-08-01632.00642.00631.00642.001428000909894000
2017-07-31629.00637.00627.00635.001007000637818000
2017-07-28631.00634.00626.00634.001553000979831000
2017-07-27629.00636.00627.00630.001574000993945000
2017-07-26634.00634.00626.00628.00951000598585000
2017-07-25636.00640.00629.00631.00876000553881000
2017-07-24635.00642.00631.00642.00853000543820000
2017-07-21642.00644.00639.00641.001013000649768000
2017-07-20636.00644.00634.00641.001383000886510000
2017-07-19630.00638.00629.00637.0019310001227119000
2017-07-18632.00632.00624.00630.0017600001106249000
2017-07-14622.00626.00621.00625.00982000612791000
2017-07-13624.00627.00621.00623.001086000677411000
2017-07-12630.00635.00620.00622.001381000865230000
2017-07-11624.00630.00620.00630.001204000753648000
2017-07-10617.00628.00611.00624.0019960001238208000
2017-07-07611.00618.00609.00613.0017320001060962000
2017-07-06607.00616.00606.00614.0020810001276581000
2017-07-05598.00604.00595.00604.001267000760365000
2017-07-04610.00610.00596.00598.001345000808790000
2017-07-03596.00609.00596.00606.0018650001129252000
2017-06-30600.00601.00591.00596.001444000858794000
2017-06-29606.00607.00600.00602.001163000699704000
2017-06-28611.00612.00604.00605.00970000589479000
2017-06-27613.00616.00607.00616.0016880001034354000
2017-06-26616.00620.00613.00613.00802000493476000
2017-06-23619.00624.00617.00621.001217000755535000
2017-06-22621.00626.00620.00623.001067000665136000
2017-06-21619.00624.00616.00621.001112000691203000
2017-06-20619.00624.00618.00619.001260000781622000
2017-06-19612.00618.00612.00616.00998000614704000
2017-06-16618.00621.00608.00611.0022510001381037000
2017-06-15600.00618.00600.00616.0031770001949049000
2017-06-14605.00612.00605.00608.0018000001097109000
2017-06-13597.00608.00597.00602.0020240001220871000
2017-06-12588.00598.00588.00596.001567000930104000
2017-06-09586.00592.00582.00584.0019600001149821000
2017-06-08597.00597.00588.00589.0018140001073351000
2017-06-07602.00603.00596.00596.001589000950780000
2017-06-06610.00610.00602.00603.001353000817975000
2017-06-05608.00610.00605.00610.001126000685154000
2017-06-02607.00611.00606.00609.0019610001193246000
2017-06-01607.00612.00607.00609.0023060001404576000
2017-05-31612.00612.00606.00609.001034000629855000
2017-05-30608.00612.00606.00611.001262000770166000
2017-05-29607.00610.00604.00607.001257000763625000
2017-05-26609.00611.00605.00608.0017820001083275000
2017-05-25608.00613.00607.00609.0016720001019833000
2017-05-24612.00615.00604.00609.0023010001399394000
2017-05-23610.00615.00609.00611.0020750001269419000
2017-05-22601.00610.00599.00610.0026550001610212000
2017-05-19603.00605.00598.00600.0028690001722780000
2017-05-18593.00604.00593.00604.0035100002105063000
2017-05-17594.00604.00593.00603.0027280001640438000
2017-05-16590.00599.00587.00599.0038560002296254000
2017-05-15576.00587.00576.00587.0026770001565147000
2017-05-12575.00579.00570.00579.0027680001594181000
2017-05-11582.00583.00572.00578.0029880001724348000
2017-05-10591.00592.00575.00583.0046700002721438000
2017-05-09589.00595.00588.00595.0027570001636648000
2017-05-08580.00590.00577.00589.0050290002941501000
2017-05-02568.00577.00567.00575.0023820001364460000
2017-05-01570.00571.00564.00568.0018350001039554000
2017-04-28553.00568.00553.00567.0025730001446628000
2017-04-27555.00560.00555.00559.001478000824612000
2017-04-26564.00564.00557.00560.0018360001028383000
2017-04-25558.00562.00555.00560.001677000937401000
2017-04-24552.00556.00549.00555.001408000778697000
2017-04-21540.00548.00540.00548.001682000916649000
2017-04-20537.00543.00537.00542.001461000789734000
2017-04-19540.00544.00536.00539.001844000992588000
2017-04-18540.00547.00540.00545.001764000960442000
2017-04-17528.00536.00527.00535.001196000637992000
2017-04-14539.00540.00530.00531.001442000770183000
2017-04-13539.00542.00537.00541.0019470001051020000
2017-04-12540.00543.00536.00543.0023400001264465000
2017-04-11546.00546.00542.00544.001446000786792000
2017-04-10545.00547.00540.00547.0025330001379114000
2017-04-07542.00545.00537.00541.0021860001183397000
2017-04-06540.00543.00535.00538.0021970001183090000
2017-04-05550.00550.00543.00546.0024880001357001000
2017-04-04551.00554.00545.00548.0025360001392735000
2017-04-03551.00557.00548.00554.001805000997285000
2017-03-31555.00557.00548.00548.0023940001322377000
2017-03-30560.00562.00548.00550.0026550001469165000
2017-03-29560.00560.00553.00558.0032580001813584000
2017-03-28575.00578.00571.00576.0029030001667325000
2017-03-27580.00581.00571.00573.0026620001530460000
2017-03-24581.00583.00577.00583.0019500001131700000
2017-03-23584.00587.00580.00582.0025780001501182000
2017-03-22585.00589.00584.00585.001686000988808000
2017-03-21589.00592.00587.00591.0020390001202687000
2017-03-17591.00592.00585.00587.0031160001830244000
2017-03-16600.00600.00591.00593.0025440001513925000
2017-03-15602.00602.00595.00597.0017360001038653000
2017-03-14599.00605.00598.00603.0033140001998550000
2017-03-13599.00602.00594.00597.0025610001529447000
2017-03-10603.00604.00598.00599.0032460001949305000
2017-03-09600.00606.00599.00604.0033080001995808000
2017-03-08594.00600.00593.00600.0024180001444647000
2017-03-07590.00593.00588.00593.001651000975968000
2017-03-06584.00589.00584.00588.001389000814658000
2017-03-03588.00592.00584.00587.0028300001661656000
2017-03-02590.00592.00584.00592.0027530001621179000
2017-03-01582.00587.00579.00583.0021910001276579000
2017-02-28584.00588.00583.00584.0027570001614608000
2017-02-27582.00585.00577.00585.0021520001254028000
2017-02-24577.00588.00575.00583.0023720001381387000
2017-02-23581.00584.00577.00584.0024180001405993000
2017-02-22583.00586.00577.00580.0024430001418402000
2017-02-21586.00591.00583.00585.0020980001231516000
2017-02-20583.00586.00581.00585.001058000617095000
2017-02-17584.00589.00582.00586.001116000653819000
2017-02-16589.00594.00581.00588.001617000948412000
2017-02-15585.00594.00584.00591.0024630001451123000
2017-02-14584.00585.00576.00581.0027110001576122000
2017-02-13573.00585.00572.00580.0037240002153318000
2017-02-10564.00577.00564.00567.0024200001380926000
2017-02-09560.00562.00552.00556.001617000899417000
2017-02-08567.00568.00561.00562.001469000828565000
2017-02-07563.00568.00562.00565.00881000498508000
2017-02-06568.00568.00563.00568.001040000588844000
2017-02-03565.00565.00560.00561.001276000717643000
2017-02-02572.00572.00560.00561.001313000740558000
2017-02-01560.00574.00560.00574.001436000817876000
2017-01-31565.00569.00563.00565.001318000744710000
2017-01-30568.00571.00564.00569.001003000569378000
2017-01-27574.00574.00568.00568.00928000528367000
2017-01-26577.00578.00570.00572.001537000880956000
2017-01-25568.00572.00565.00570.001637000932165000
2017-01-24567.00570.00561.00564.0027590001556584000
2017-01-23558.00567.00557.00566.0021090001187917000
2017-01-20559.00561.00553.00560.001579000881157000
2017-01-19567.00569.00562.00564.001755000991460000
2017-01-18558.00561.00552.00559.001589000885813000
2017-01-17568.00569.00557.00559.0027130001524969000
2017-01-16580.00581.00573.00574.001720000989313000
2017-01-13578.00583.00576.00582.0021230001230228000
2017-01-12586.00590.00582.00587.0017610001031282000
2017-01-11594.00596.00586.00592.001624000959987000
2017-01-10592.00599.00592.00598.0023100001379174000
2017-01-06591.00594.00589.00591.001387000820713000
2017-01-05595.00596.00579.00594.0026340001559309000
2017-01-04576.00594.00576.00593.0031010001824944000
2016-12-30568.00569.00562.00566.001152000651833000
2016-12-29569.00569.00562.00568.0018190001028627000
2016-12-28565.00571.00564.00570.001554000883583000
2016-12-27570.00572.00564.00566.0022520001277307000
2016-12-26577.00579.00574.00574.001354000779820000
2016-12-22581.00583.00571.00583.0023510001359191000
2016-12-21600.00602.00584.00585.0025260001493864000
2016-12-20575.00593.00574.00592.0031700001858777000
2016-12-19574.00574.00569.00574.00989000565676000
2016-12-16569.00576.00568.00573.0018500001059441000
2016-12-15574.00574.00565.00567.0018160001033357000
2016-12-14562.00570.00558.00569.0026200001478609000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter