[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 
2017-03-28575.00578.00571.00576.0029030001667325000
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
2016-12-13568.00568.00561.00565.0033880001913245000
2016-12-12578.00579.00571.00574.0026610001530112000
2016-12-09573.00579.00571.00579.0030330001746061000
2016-12-08575.00577.00569.00577.0029640001700985000
2016-12-07574.00577.00570.00573.0020280001162552000
2016-12-06569.00576.00568.00573.0022690001300496000
2016-12-05568.00569.00561.00566.001715000968805000
2016-12-02566.00569.00562.00568.0024230001373286000
2016-12-01562.00569.00560.00564.0031240001764036000
2016-11-30552.00566.00552.00562.0034100001911747000
2016-11-29548.00552.00546.00550.0024410001341206000
2016-11-28535.00546.00534.00545.0024850001347367000
2016-11-25537.00537.00531.00536.001509000806776000
2016-11-24538.00541.00536.00538.0020240001089204000
2016-11-22530.00540.00529.00538.0025340001355814000
2016-11-21525.00530.00524.00530.001859000982678000
2016-11-18520.00527.00520.00526.0032000001678442000
2016-11-17511.00520.00511.00520.001227000635294000
2016-11-16515.00518.00513.00518.001368000704806000
2016-11-15515.00515.00508.00512.001704000870266000
2016-11-14512.00512.00505.00507.001329000674555000
2016-11-11512.00520.00505.00508.0031320001601454000
2016-11-10506.00512.00498.00512.0041230002083306000
2016-11-09505.00508.00478.00488.0030190001489060000
2016-11-08498.00508.00495.00505.0038340001920935000
2016-11-07488.00495.00487.00495.0024160001188068000
2016-11-04484.00490.00476.00486.0031000001500308000
2016-11-02487.00490.00478.00480.001952000944464000
2016-11-01487.00493.00485.00492.001619000792287000
2016-10-31486.00493.00486.00491.001737000850608000
2016-10-28486.00488.00482.00488.0021980001068294000
2016-10-27480.00487.00478.00482.0043870002115231000
2016-10-26470.00479.00468.00478.002028000963849000
2016-10-25465.00469.00464.00468.001453000678608000
2016-10-24461.00465.00461.00463.001039000480906000
2016-10-21468.00469.00459.00462.001720000798303000
2016-10-20470.00470.00464.00467.001745000814843000
2016-10-19467.00470.00466.00468.001370000641035000
2016-10-18462.00466.00461.00465.001236000573015000
2016-10-17461.00464.00458.00461.001228000565442000
2016-10-14460.00463.00459.00462.001048000483122000
2016-10-13459.00463.00457.00459.001134000520697000
2016-10-12460.00465.00459.00460.001184000546620000
2016-10-11465.00468.00460.00463.001994000922767000
2016-10-07473.00477.00462.00465.0023000001071438000
2016-10-06480.00482.00478.00479.00872000418538000
2016-10-05479.00481.00476.00477.00786000375672000
2016-10-04478.00479.00474.00478.001020000486268000
2016-10-03477.00480.00475.00478.001368000652924000
2016-09-30470.00475.00466.00469.00669000314895000
2016-09-29477.00479.00473.00473.001294000614690000
2016-09-28478.00482.00474.00479.001165000556745000
2016-09-27466.00477.00464.00477.001320000623034000
2016-09-26475.00475.00468.00470.001047000493960000
2016-09-23473.00476.00472.00475.00893000423790000
2016-09-21458.00474.00458.00473.001422000664919000
2016-09-20459.00467.00458.00458.001232000568178000
2016-09-16458.00460.00454.00458.001442000658323000
2016-09-15458.00462.00456.00458.0027240001251056000
2016-09-14462.00464.00459.00459.001363000627702000
2016-09-13467.00468.00464.00464.001060000492972000
2016-09-12467.00468.00463.00465.001052000490249000
2016-09-09473.00475.00471.00472.00954000451171000
2016-09-08477.00478.00472.00474.00939000445799000
2016-09-07472.00480.00471.00478.001104000526882000
2016-09-06467.00477.00467.00476.001030000488329000
2016-09-05470.00472.00466.00469.001364000639133000
2016-09-02467.00469.00465.00467.001222000570787000
2016-09-01471.00471.00466.00468.001122000525009000
2016-08-31468.00472.00465.00471.001264000591588000
2016-08-30472.00472.00467.00470.00877000411997000
2016-08-29481.00483.00472.00473.00889000421832000
2016-08-26476.00478.00473.00475.00793000377459000
2016-08-25480.00484.00475.00476.00927000442640000
2016-08-24484.00487.00478.00482.00758000365618000
2016-08-23477.00489.00476.00484.001173000567331000
2016-08-22473.00480.00473.00478.001094000521929000
2016-08-19484.00485.00472.00475.001723000820021000
2016-08-18479.00492.00479.00487.0024900001212809000
2016-08-17480.00480.00471.00473.001636000775546000
2016-08-16492.00492.00482.00482.001021000495854000
2016-08-15496.00497.00492.00494.00775000383440000
2016-08-12496.00503.00490.00499.0020950001043880000
2016-08-10485.00492.00483.00491.001540000753216000
2016-08-09467.00485.00461.00484.0034260001624674000
2016-08-08488.00489.00462.00468.0052920002503022000
2016-08-05486.00492.00475.00480.0021750001052040000
2016-08-04500.00502.00488.00491.001660000818277000
2016-08-03495.00503.00495.00500.001799000898607000
2016-08-02506.00508.00501.00501.001436000723798000
2016-08-01506.00507.00501.00505.001152000581283000
2016-07-29511.00512.00501.00510.001784000904458000
2016-07-28508.00514.00505.00510.0026750001365214000
2016-07-27506.00508.00502.00507.0021850001104767000
2016-07-26505.00509.00498.00501.0021440001077507000
2016-07-25505.00508.00501.00504.001593000804041000
2016-07-22504.00506.00500.00505.001583000796533000
2016-07-21507.00514.00505.00507.0031610001607999000
2016-07-20496.00503.00494.00503.001578000787597000
2016-07-19497.00498.00490.00496.001525000753020000
2016-07-15503.00503.00491.00494.001865000925256000
2016-07-14502.00507.00501.00503.0019880001001296000
2016-07-13502.00504.00496.00503.0030740001540429000
2016-07-12501.00507.00492.00495.0030220001509069000
2016-07-11485.00501.00485.00497.0043710002167737000
2016-07-08482.00488.00479.00480.0022770001099253000
2016-07-07480.00482.00473.00477.0021980001047894000
2016-07-06479.00483.00475.00483.0022820001095680000
2016-07-05481.00489.00477.00486.001968000954001000
2016-07-04479.00484.00478.00483.0031570001520815000
2016-07-01475.00475.00468.00473.0022470001060164000
2016-06-30470.00481.00469.00476.0030000001427008000
2016-06-29468.00474.00467.00469.0022250001044247000
2016-06-28452.00469.00450.00463.0027690001275874000
2016-06-27439.00458.00436.00452.0040800001825050000
2016-06-24445.00448.00412.00422.0032480001386049000
2016-06-23440.00445.00440.00442.001373000608054000
2016-06-22442.00445.00441.00443.001185000525251000
2016-06-21440.00448.00440.00445.001664000740279000
2016-06-20439.00449.00439.00445.0024710001100498000
2016-06-17430.00438.00428.00431.0029180001263370000
2016-06-16427.00433.00423.00425.0032270001376510000
2016-06-15424.00433.00421.00428.002276000973305000
2016-06-14426.00436.00424.00428.002063000883241000
2016-06-13441.00443.00432.00432.0024230001053663000
2016-06-10454.00454.00448.00451.001604000724018000
2016-06-09451.00459.00449.00450.0023520001066032000
2016-06-08451.00452.00443.00448.002120000946236000
2016-06-07460.00463.00452.00453.002032000927814000
2016-06-06453.00459.00450.00458.001732000788345000
2016-06-03451.00460.00450.00458.001570000716466000
2016-06-02456.00458.00448.00452.0024770001120857000
2016-06-01460.00460.00453.00455.001939000884391000
2016-05-31465.00465.00458.00465.0022030001017722000
2016-05-30466.00471.00464.00467.001878000877795000
2016-05-27460.00461.00457.00459.001290000591924000
2016-05-26455.00465.00453.00461.0026460001218646000
2016-05-25460.00462.00452.00452.001501000682670000
2016-05-24458.00459.00454.00456.001794000819208000
2016-05-23461.00464.00455.00459.0024330001114802000
2016-05-20462.00470.00461.00464.0032290001502264000
2016-05-19458.00464.00453.00463.0042360001950191000
2016-05-18451.00455.00444.00454.0038230001722947000
2016-05-17454.00461.00452.00458.0022440001026023000
2016-05-16454.00465.00454.00459.0027630001266589000
2016-05-13448.00466.00439.00458.0052140002370695000
2016-05-12438.00447.00432.00441.0057490002515089000
2016-05-11461.00466.00442.00452.0042620001932571000
2016-05-10454.00458.00449.00458.0026950001223675000
2016-05-09444.00455.00443.00454.0023120001042641000
2016-05-06450.00454.00439.00443.0027710001228861000
2016-05-02453.00461.00446.00448.0047230002130317000
2016-04-28486.00490.00474.00476.0036220001745671000
2016-04-27489.00492.00485.00487.001579000770838000
2016-04-26491.00494.00478.00483.0024840001205549000
2016-04-25497.00501.00494.00495.0020410001014696000
2016-04-22494.00498.00492.00497.0025780001277526000
2016-04-21500.00501.00493.00496.0027950001387814000
2016-04-20500.00501.00496.00497.0022170001106009000
2016-04-19500.00501.00494.00500.0027470001369823000
2016-04-18495.00500.00491.00497.0044460002208268000
2016-04-15480.00490.00479.00487.0030140001464855000
2016-04-14474.00480.00472.00479.0029240001392847000
2016-04-13476.00476.00468.00474.0028960001367600000
2016-04-12474.00477.00470.00473.001961000928361000
2016-04-11473.00474.00467.00473.001382000650687000
2016-04-08465.00478.00460.00473.002043000960650000
2016-04-07469.00477.00465.00472.001948000917752000
2016-04-06457.00471.00457.00467.001907000887051000
2016-04-05473.00476.00462.00465.001959000913770000
2016-04-04472.00482.00470.00477.002091000993769000
2016-04-01483.00483.00476.00479.0032280001547373000
2016-03-31486.00488.00480.00483.001957000947046000
2016-03-30484.00488.00480.00485.001884000914680000
2016-03-29477.00486.00476.00484.0026420001272212000
2016-03-28497.00497.00476.00487.0049050002384485000
2016-03-25504.00504.00494.00495.0021300001061510000
2016-03-24500.00506.00497.00503.0027670001392483000
2016-03-23496.00504.00495.00501.0029040001452307000
2016-03-22491.00497.00486.00496.0028120001384662000

   ※ 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。 

s7db.com Twitter Blog