1820 西松建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,055 | 5,086 | 5,028 | 5,037 | 52,100 | 5,037 |
| 2025-01-23 | 5,034 | 5,037 | 5,009 | 5,033 | 81,500 | 5,033 |
| 2025-01-22 | 5,070 | 5,070 | 5,020 | 5,041 | 68,400 | 5,041 |
| 2025-01-21 | 5,057 | 5,068 | 5,020 | 5,045 | 66,100 | 5,045 |
| 2025-01-20 | 5,002 | 5,035 | 4,997 | 5,030 | 82,300 | 5,030 |
| 2025-01-17 | 4,991 | 5,030 | 4,958 | 5,008 | 80,500 | 5,008 |
| 2025-01-16 | 5,064 | 5,095 | 5,005 | 5,013 | 106,500 | 5,013 |
| 2025-01-15 | 5,020 | 5,060 | 4,990 | 5,050 | 71,800 | 5,050 |
| 2025-01-14 | 5,028 | 5,051 | 4,982 | 5,020 | 146,200 | 5,020 |
| 2025-01-10 | 5,080 | 5,092 | 5,041 | 5,059 | 69,500 | 5,059 |
| 2025-01-09 | 5,117 | 5,147 | 5,081 | 5,103 | 75,900 | 5,103 |
| 2025-01-08 | 5,191 | 5,215 | 5,114 | 5,117 | 111,800 | 5,117 |
| 2025-01-07 | 5,208 | 5,264 | 5,165 | 5,228 | 85,400 | 5,228 |
| 2025-01-06 | 5,280 | 5,290 | 5,212 | 5,231 | 130,900 | 5,231 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株