[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 
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
2016-03-18487.00489.00483.00487.0026410001284172000
2016-03-17488.00491.00483.00490.0025280001233428000
2016-03-16485.00488.00482.00485.001867000906668000
2016-03-15479.00486.00477.00485.0021130001018976000
2016-03-14490.00491.00482.00484.0026230001276845000
2016-03-11468.00485.00467.00483.0036490001743434000
2016-03-10470.00477.00464.00475.0030840001455168000
2016-03-09459.00466.00457.00463.0025500001179283000
2016-03-08461.00464.00454.00463.002070000951946000
2016-03-07451.00463.00449.00460.0035210001615101000
2016-03-04442.00449.00440.00449.001660000740679000
2016-03-03447.00447.00438.00441.0026560001171267000
2016-03-02447.00450.00444.00448.001693000757337000
2016-03-01438.00443.00434.00440.001692000742962000
2016-02-29444.00452.00440.00442.0023060001027156000
2016-02-26445.00449.00441.00445.0024340001082643000
2016-02-25431.00444.00431.00442.0027630001212894000
2016-02-24421.00432.00421.00430.001702000729013000
2016-02-23433.00435.00423.00427.001713000732598000
2016-02-22419.00432.00419.00429.001714000732886000
2016-02-19422.00425.00417.00423.001451000610430000
2016-02-18434.00434.00424.00428.001999000857040000
2016-02-17428.00438.00415.00421.001995000849139000
2016-02-16424.00437.00420.00428.0028540001227825000
2016-02-15406.00429.00405.00426.0032080001340523000
2016-02-12396.00403.00382.00392.0060970002407591000
2016-02-10427.00440.00408.00415.0048170002028046000
2016-02-09425.00434.00410.00421.0054520002299536000
2016-02-08417.00434.00414.00430.0023590001006221000
2016-02-05424.00427.00414.00420.002139000898027000
2016-02-04422.00433.00422.00425.0025490001087995000
2016-02-03430.00431.00423.00430.002006000858350000
2016-02-02445.00445.00436.00439.0024320001071764000
2016-02-01445.00450.00443.00445.0029760001328473000
2016-01-29421.00436.00415.00434.0034920001484820000
2016-01-28416.00420.00411.00416.002158000896623000
2016-01-27413.00419.00409.00416.0029030001203710000
2016-01-26411.00414.00404.00408.0031370001284456000
2016-01-25425.00426.00412.00417.0030040001253757000
2016-01-22413.00418.00407.00417.0025480001051717000
2016-01-21413.00424.00401.00402.0029400001213110000
2016-01-20436.00438.00412.00415.0045960001935311000
2016-01-19435.00437.00427.00434.001780000769766000
2016-01-18434.00436.00426.00435.0031140001346802000
2016-01-15460.00460.00441.00445.0032080001434944000
2016-01-14446.00456.00441.00456.0042190001892867000
2016-01-13444.00452.00441.00451.0027800001246989000
2016-01-12453.00454.00436.00437.0037630001663300000
2016-01-08459.00468.00456.00458.0033900001565619000
2016-01-07458.00470.00457.00464.0040000001854615000
2016-01-06453.00460.00450.00454.0034980001590837000
2016-01-05450.00456.00448.00451.002008000906389000
2016-01-04458.00462.00452.00452.002066000940324000
2015-12-30464.00464.00459.00460.001445000665911000
2015-12-29458.00467.00457.00464.001417000656248000
2015-12-28456.00464.00452.00460.0022400001024798000
2015-12-25461.00463.00448.00452.0023180001051269000
2015-12-24470.00474.00457.00459.0024660001140514000
2015-12-22460.00467.00460.00466.002107000977878000
2015-12-21460.00466.00458.00459.001901000876017000
2015-12-18470.00472.00462.00462.0025280001178417000
2015-12-17475.00477.00470.00473.001611000763183000
2015-12-16467.00469.00464.00468.001436000669930000
2015-12-15465.00472.00458.00459.002002000927550000
2015-12-14462.00469.00457.00466.001881000871336000
2015-12-11462.00471.00462.00468.001882000877317000
2015-12-10470.00474.00463.00465.0024200001130213000
2015-12-09475.00477.00471.00472.001900000899945000
2015-12-08484.00487.00477.00478.001651000792827000
2015-12-07488.00490.00483.00483.001309000636487000
2015-12-04485.00486.00482.00483.0022560001091618000
2015-12-03492.00498.00489.00490.001820000896606000

   ※ 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