1820 西松建設(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 3,995 | 4,000 | 3,945 | 3,980 | 207,600 | 3,980 |
| 2022-06-23 | 4,015 | 4,065 | 3,990 | 4,005 | 173,600 | 4,005 |
| 2022-06-22 | 4,070 | 4,080 | 4,000 | 4,000 | 212,000 | 4,000 |
| 2022-06-21 | 4,030 | 4,065 | 4,010 | 4,025 | 254,600 | 4,025 |
| 2022-06-20 | 4,110 | 4,120 | 4,000 | 4,025 | 254,100 | 4,025 |
| 2022-06-17 | 4,110 | 4,170 | 4,080 | 4,130 | 402,100 | 4,130 |
| 2022-06-16 | 4,190 | 4,235 | 4,150 | 4,175 | 209,600 | 4,175 |
| 2022-06-15 | 4,260 | 4,315 | 4,205 | 4,215 | 161,400 | 4,215 |
| 2022-06-14 | 4,235 | 4,270 | 4,205 | 4,265 | 159,300 | 4,265 |
| 2022-06-13 | 4,195 | 4,285 | 4,190 | 4,270 | 176,600 | 4,270 |
| 2022-06-10 | 4,285 | 4,350 | 4,220 | 4,255 | 320,200 | 4,255 |
| 2022-06-09 | 4,355 | 4,395 | 4,330 | 4,335 | 188,800 | 4,335 |
| 2022-06-08 | 4,400 | 4,445 | 4,365 | 4,385 | 278,600 | 4,385 |
| 2022-06-07 | 4,330 | 4,380 | 4,330 | 4,370 | 207,000 | 4,370 |
| 2022-06-06 | 4,255 | 4,350 | 4,255 | 4,310 | 206,500 | 4,310 |
| 2022-06-03 | 4,270 | 4,290 | 4,210 | 4,245 | 142,600 | 4,245 |
| 2022-06-02 | 4,250 | 4,295 | 4,230 | 4,285 | 158,400 | 4,285 |
| 2022-06-01 | 4,160 | 4,235 | 4,160 | 4,220 | 177,800 | 4,220 |
| 2022-05-31 | 4,180 | 4,210 | 4,110 | 4,110 | 187,900 | 4,110 |
| 2022-05-30 | 4,160 | 4,205 | 4,155 | 4,170 | 254,300 | 4,170 |
| 2022-05-27 | 4,140 | 4,185 | 4,105 | 4,145 | 201,900 | 4,145 |
| 2022-05-26 | 4,085 | 4,150 | 4,070 | 4,130 | 215,900 | 4,130 |
| 2022-05-25 | 3,995 | 4,075 | 3,995 | 4,050 | 159,100 | 4,050 |
| 2022-05-24 | 4,060 | 4,060 | 4,000 | 4,015 | 117,100 | 4,015 |
| 2022-05-23 | 4,060 | 4,090 | 4,030 | 4,055 | 129,100 | 4,055 |
| 2022-05-20 | 3,970 | 4,020 | 3,925 | 4,005 | 322,500 | 4,005 |
| 2022-05-19 | 3,950 | 4,075 | 3,950 | 4,040 | 334,900 | 4,040 |
| 2022-05-18 | 4,025 | 4,075 | 4,000 | 4,040 | 177,700 | 4,040 |
| 2022-05-17 | 3,995 | 4,065 | 3,990 | 4,020 | 165,800 | 4,020 |
| 2022-05-16 | 4,160 | 4,160 | 3,985 | 3,990 | 254,000 | 3,990 |
| 2022-05-13 | 4,075 | 4,145 | 4,045 | 4,140 | 244,900 | 4,140 |
| 2022-05-12 | 4,080 | 4,160 | 3,980 | 4,095 | 588,000 | 4,095 |
| 2022-05-11 | 3,755 | 4,135 | 3,640 | 4,050 | 920,900 | 4,050 |
| 2022-05-10 | 3,805 | 3,835 | 3,770 | 3,800 | 145,200 | 3,800 |
| 2022-05-09 | 3,850 | 3,855 | 3,805 | 3,815 | 100,000 | 3,815 |
| 2022-05-06 | 3,820 | 3,845 | 3,785 | 3,835 | 104,300 | 3,835 |
| 2022-05-02 | 3,800 | 3,825 | 3,745 | 3,805 | 129,300 | 3,805 |
| 2022-04-28 | 3,725 | 3,825 | 3,720 | 3,825 | 137,600 | 3,825 |
| 2022-04-27 | 3,705 | 3,725 | 3,690 | 3,690 | 235,900 | 3,690 |
| 2022-04-26 | 3,715 | 3,760 | 3,715 | 3,750 | 119,800 | 3,750 |
| 2022-04-25 | 3,750 | 3,800 | 3,710 | 3,730 | 329,300 | 3,730 |
| 2022-04-22 | 3,890 | 3,910 | 3,835 | 3,855 | 147,000 | 3,855 |
| 2022-04-21 | 3,920 | 3,955 | 3,895 | 3,930 | 285,000 | 3,930 |
| 2022-04-20 | 3,890 | 3,905 | 3,855 | 3,875 | 175,100 | 3,875 |
| 2022-04-19 | 3,870 | 3,890 | 3,835 | 3,860 | 142,800 | 3,860 |
| 2022-04-18 | 3,780 | 3,830 | 3,780 | 3,820 | 162,800 | 3,820 |
| 2022-04-15 | 3,785 | 3,825 | 3,770 | 3,780 | 107,700 | 3,780 |
| 2022-04-14 | 3,730 | 3,785 | 3,715 | 3,775 | 147,200 | 3,775 |
| 2022-04-13 | 3,700 | 3,720 | 3,680 | 3,710 | 181,400 | 3,710 |
| 2022-04-12 | 3,725 | 3,760 | 3,710 | 3,710 | 190,200 | 3,710 |
| 2022-04-11 | 3,735 | 3,770 | 3,715 | 3,745 | 142,000 | 3,745 |
| 2022-04-08 | 3,780 | 3,780 | 3,720 | 3,760 | 122,200 | 3,760 |
| 2022-04-07 | 3,830 | 3,830 | 3,745 | 3,755 | 244,900 | 3,755 |
| 2022-04-06 | 3,785 | 3,855 | 3,785 | 3,800 | 249,500 | 3,800 |
| 2022-04-05 | 3,790 | 3,820 | 3,760 | 3,770 | 163,500 | 3,770 |
| 2022-04-04 | 3,845 | 3,850 | 3,795 | 3,805 | 181,400 | 3,805 |
| 2022-04-01 | 3,670 | 3,890 | 3,645 | 3,885 | 465,800 | 3,885 |
| 2022-03-31 | 3,735 | 3,750 | 3,670 | 3,670 | 270,800 | 3,670 |
| 2022-03-30 | 3,765 | 3,780 | 3,690 | 3,730 | 225,200 | 3,730 |
| 2022-03-29 | 3,885 | 3,900 | 3,845 | 3,875 | 361,400 | 3,875 |
| 2022-03-28 | 3,955 | 3,955 | 3,900 | 3,930 | 183,700 | 3,930 |
| 2022-03-25 | 3,880 | 3,910 | 3,860 | 3,895 | 186,200 | 3,895 |
| 2022-03-24 | 3,845 | 3,890 | 3,825 | 3,855 | 337,100 | 3,855 |
| 2022-03-23 | 3,920 | 3,920 | 3,865 | 3,895 | 293,700 | 3,895 |
| 2022-03-22 | 3,890 | 3,930 | 3,865 | 3,895 | 367,700 | 3,895 |
| 2022-03-18 | 3,825 | 3,895 | 3,825 | 3,850 | 781,400 | 3,850 |
| 2022-03-17 | 3,885 | 3,890 | 3,825 | 3,855 | 219,700 | 3,855 |
| 2022-03-16 | 3,895 | 3,895 | 3,845 | 3,845 | 235,500 | 3,845 |
| 2022-03-15 | 3,870 | 3,920 | 3,860 | 3,905 | 191,600 | 3,905 |
| 2022-03-14 | 3,800 | 3,915 | 3,795 | 3,880 | 320,800 | 3,880 |
| 2022-03-11 | 3,670 | 3,755 | 3,670 | 3,730 | 196,500 | 3,730 |
| 2022-03-10 | 3,655 | 3,710 | 3,635 | 3,700 | 186,200 | 3,700 |
| 2022-03-09 | 3,535 | 3,635 | 3,535 | 3,595 | 212,800 | 3,595 |
| 2022-03-08 | 3,775 | 3,780 | 3,585 | 3,605 | 352,500 | 3,605 |
| 2022-03-07 | 3,800 | 3,800 | 3,735 | 3,800 | 248,100 | 3,800 |
| 2022-03-04 | 3,885 | 3,905 | 3,840 | 3,870 | 189,700 | 3,870 |
| 2022-03-03 | 3,860 | 3,915 | 3,840 | 3,890 | 311,100 | 3,890 |
| 2022-03-02 | 3,780 | 3,805 | 3,725 | 3,770 | 198,100 | 3,770 |
| 2022-03-01 | 3,845 | 3,860 | 3,785 | 3,785 | 194,000 | 3,785 |
| 2022-02-28 | 3,785 | 3,835 | 3,780 | 3,825 | 173,700 | 3,825 |
| 2022-02-25 | 3,775 | 3,805 | 3,745 | 3,795 | 126,100 | 3,795 |
| 2022-02-24 | 3,825 | 3,870 | 3,770 | 3,825 | 161,800 | 3,825 |
| 2022-02-22 | 3,855 | 3,890 | 3,850 | 3,875 | 137,000 | 3,875 |
| 2022-02-21 | 3,840 | 3,895 | 3,835 | 3,875 | 141,200 | 3,875 |
| 2022-02-18 | 3,815 | 3,890 | 3,815 | 3,865 | 132,900 | 3,865 |
| 2022-02-17 | 3,850 | 3,890 | 3,825 | 3,855 | 146,300 | 3,855 |
| 2022-02-16 | 3,830 | 3,840 | 3,790 | 3,830 | 122,400 | 3,830 |
| 2022-02-15 | 3,850 | 3,855 | 3,770 | 3,790 | 174,100 | 3,790 |
| 2022-02-14 | 3,775 | 3,845 | 3,765 | 3,830 | 177,200 | 3,830 |
| 2022-02-10 | 3,750 | 3,790 | 3,740 | 3,780 | 143,700 | 3,780 |
| 2022-02-09 | 3,790 | 3,795 | 3,725 | 3,750 | 213,300 | 3,750 |
| 2022-02-08 | 3,755 | 3,810 | 3,735 | 3,765 | 293,800 | 3,765 |
| 2022-02-07 | 3,900 | 3,900 | 3,720 | 3,735 | 398,900 | 3,735 |
| 2022-02-04 | 3,770 | 3,900 | 3,745 | 3,895 | 419,400 | 3,895 |
| 2022-02-03 | 3,705 | 3,775 | 3,700 | 3,755 | 195,700 | 3,755 |
| 2022-02-02 | 3,770 | 3,770 | 3,725 | 3,755 | 111,500 | 3,755 |
| 2022-02-01 | 3,750 | 3,770 | 3,720 | 3,725 | 176,100 | 3,725 |
| 2022-01-31 | 3,770 | 3,820 | 3,740 | 3,800 | 198,100 | 3,800 |
| 2022-01-28 | 3,750 | 3,820 | 3,720 | 3,810 | 222,900 | 3,810 |
| 2022-01-27 | 3,760 | 3,790 | 3,680 | 3,700 | 177,400 | 3,700 |
| 2022-01-26 | 3,830 | 3,845 | 3,765 | 3,780 | 183,700 | 3,780 |
| 2022-01-25 | 3,800 | 3,835 | 3,730 | 3,775 | 287,700 | 3,775 |
| 2022-01-24 | 3,905 | 3,980 | 3,805 | 3,840 | 410,800 | 3,840 |
| 2022-01-21 | 3,740 | 3,845 | 3,675 | 3,840 | 342,500 | 3,840 |
| 2022-01-20 | 3,705 | 3,740 | 3,690 | 3,710 | 188,200 | 3,710 |
| 2022-01-19 | 3,650 | 3,690 | 3,610 | 3,635 | 165,500 | 3,635 |
| 2022-01-18 | 3,735 | 3,760 | 3,685 | 3,685 | 146,600 | 3,685 |
| 2022-01-17 | 3,695 | 3,765 | 3,695 | 3,745 | 94,600 | 3,745 |
| 2022-01-14 | 3,720 | 3,730 | 3,680 | 3,700 | 115,200 | 3,700 |
| 2022-01-13 | 3,755 | 3,755 | 3,710 | 3,710 | 96,900 | 3,710 |
| 2022-01-12 | 3,700 | 3,720 | 3,680 | 3,710 | 133,100 | 3,710 |
| 2022-01-11 | 3,695 | 3,735 | 3,660 | 3,700 | 153,400 | 3,700 |
| 2022-01-07 | 3,715 | 3,735 | 3,700 | 3,730 | 132,000 | 3,730 |
| 2022-01-06 | 3,695 | 3,755 | 3,690 | 3,705 | 140,900 | 3,705 |
| 2022-01-05 | 3,775 | 3,785 | 3,685 | 3,715 | 184,500 | 3,715 |
| 2022-01-04 | 3,675 | 3,720 | 3,650 | 3,715 | 126,600 | 3,715 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
