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
2022-06-243,9954,0003,9453,980207,6003,980
2022-06-234,0154,0653,9904,005173,6004,005
2022-06-224,0704,0804,0004,000212,0004,000
2022-06-214,0304,0654,0104,025254,6004,025
2022-06-204,1104,1204,0004,025254,1004,025
2022-06-174,1104,1704,0804,130402,1004,130
2022-06-164,1904,2354,1504,175209,6004,175
2022-06-154,2604,3154,2054,215161,4004,215
2022-06-144,2354,2704,2054,265159,3004,265
2022-06-134,1954,2854,1904,270176,6004,270
2022-06-104,2854,3504,2204,255320,2004,255
2022-06-094,3554,3954,3304,335188,8004,335
2022-06-084,4004,4454,3654,385278,6004,385
2022-06-074,3304,3804,3304,370207,0004,370
2022-06-064,2554,3504,2554,310206,5004,310
2022-06-034,2704,2904,2104,245142,6004,245
2022-06-024,2504,2954,2304,285158,4004,285
2022-06-014,1604,2354,1604,220177,8004,220
2022-05-314,1804,2104,1104,110187,9004,110
2022-05-304,1604,2054,1554,170254,3004,170
2022-05-274,1404,1854,1054,145201,9004,145
2022-05-264,0854,1504,0704,130215,9004,130
2022-05-253,9954,0753,9954,050159,1004,050
2022-05-244,0604,0604,0004,015117,1004,015
2022-05-234,0604,0904,0304,055129,1004,055
2022-05-203,9704,0203,9254,005322,5004,005
2022-05-193,9504,0753,9504,040334,9004,040
2022-05-184,0254,0754,0004,040177,7004,040
2022-05-173,9954,0653,9904,020165,8004,020
2022-05-164,1604,1603,9853,990254,0003,990
2022-05-134,0754,1454,0454,140244,9004,140
2022-05-124,0804,1603,9804,095588,0004,095
2022-05-113,7554,1353,6404,050920,9004,050
2022-05-103,8053,8353,7703,800145,2003,800
2022-05-093,8503,8553,8053,815100,0003,815
2022-05-063,8203,8453,7853,835104,3003,835
2022-05-023,8003,8253,7453,805129,3003,805
2022-04-283,7253,8253,7203,825137,6003,825
2022-04-273,7053,7253,6903,690235,9003,690
2022-04-263,7153,7603,7153,750119,8003,750
2022-04-253,7503,8003,7103,730329,3003,730
2022-04-223,8903,9103,8353,855147,0003,855
2022-04-213,9203,9553,8953,930285,0003,930
2022-04-203,8903,9053,8553,875175,1003,875
2022-04-193,8703,8903,8353,860142,8003,860
2022-04-183,7803,8303,7803,820162,8003,820
2022-04-153,7853,8253,7703,780107,7003,780
2022-04-143,7303,7853,7153,775147,2003,775
2022-04-133,7003,7203,6803,710181,4003,710
2022-04-123,7253,7603,7103,710190,2003,710
2022-04-113,7353,7703,7153,745142,0003,745
2022-04-083,7803,7803,7203,760122,2003,760
2022-04-073,8303,8303,7453,755244,9003,755
2022-04-063,7853,8553,7853,800249,5003,800
2022-04-053,7903,8203,7603,770163,5003,770
2022-04-043,8453,8503,7953,805181,4003,805
2022-04-013,6703,8903,6453,885465,8003,885
2022-03-313,7353,7503,6703,670270,8003,670
2022-03-303,7653,7803,6903,730225,2003,730
2022-03-293,8853,9003,8453,875361,4003,875
2022-03-283,9553,9553,9003,930183,7003,930
2022-03-253,8803,9103,8603,895186,2003,895
2022-03-243,8453,8903,8253,855337,1003,855
2022-03-233,9203,9203,8653,895293,7003,895
2022-03-223,8903,9303,8653,895367,7003,895
2022-03-183,8253,8953,8253,850781,4003,850
2022-03-173,8853,8903,8253,855219,7003,855
2022-03-163,8953,8953,8453,845235,5003,845
2022-03-153,8703,9203,8603,905191,6003,905
2022-03-143,8003,9153,7953,880320,8003,880
2022-03-113,6703,7553,6703,730196,5003,730
2022-03-103,6553,7103,6353,700186,2003,700
2022-03-093,5353,6353,5353,595212,8003,595
2022-03-083,7753,7803,5853,605352,5003,605
2022-03-073,8003,8003,7353,800248,1003,800
2022-03-043,8853,9053,8403,870189,7003,870
2022-03-033,8603,9153,8403,890311,1003,890
2022-03-023,7803,8053,7253,770198,1003,770
2022-03-013,8453,8603,7853,785194,0003,785
2022-02-283,7853,8353,7803,825173,7003,825
2022-02-253,7753,8053,7453,795126,1003,795
2022-02-243,8253,8703,7703,825161,8003,825
2022-02-223,8553,8903,8503,875137,0003,875
2022-02-213,8403,8953,8353,875141,2003,875
2022-02-183,8153,8903,8153,865132,9003,865
2022-02-173,8503,8903,8253,855146,3003,855
2022-02-163,8303,8403,7903,830122,4003,830
2022-02-153,8503,8553,7703,790174,1003,790
2022-02-143,7753,8453,7653,830177,2003,830
2022-02-103,7503,7903,7403,780143,7003,780
2022-02-093,7903,7953,7253,750213,3003,750
2022-02-083,7553,8103,7353,765293,8003,765
2022-02-073,9003,9003,7203,735398,9003,735
2022-02-043,7703,9003,7453,895419,4003,895
2022-02-033,7053,7753,7003,755195,7003,755
2022-02-023,7703,7703,7253,755111,5003,755
2022-02-013,7503,7703,7203,725176,1003,725
2022-01-313,7703,8203,7403,800198,1003,800
2022-01-283,7503,8203,7203,810222,9003,810
2022-01-273,7603,7903,6803,700177,4003,700
2022-01-263,8303,8453,7653,780183,7003,780
2022-01-253,8003,8353,7303,775287,7003,775
2022-01-243,9053,9803,8053,840410,8003,840
2022-01-213,7403,8453,6753,840342,5003,840
2022-01-203,7053,7403,6903,710188,2003,710
2022-01-193,6503,6903,6103,635165,5003,635
2022-01-183,7353,7603,6853,685146,6003,685
2022-01-173,6953,7653,6953,74594,6003,745
2022-01-143,7203,7303,6803,700115,2003,700
2022-01-133,7553,7553,7103,71096,9003,710
2022-01-123,7003,7203,6803,710133,1003,710
2022-01-113,6953,7353,6603,700153,4003,700
2022-01-073,7153,7353,7003,730132,0003,730
2022-01-063,6953,7553,6903,705140,9003,705
2022-01-053,7753,7853,6853,715184,5003,715
2022-01-043,6753,7203,6503,715126,6003,715

分割・併合履歴 : [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株