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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 5,030 | 5,120 | 5,019 | 5,120 | 112,900 | 5,120 |
| 2025-04-17 | 5,020 | 5,052 | 4,981 | 4,992 | 79,700 | 4,992 |
| 2025-04-16 | 5,000 | 5,050 | 4,958 | 5,024 | 159,700 | 5,024 |
| 2025-04-15 | 5,000 | 5,027 | 4,959 | 4,970 | 98,600 | 4,970 |
| 2025-04-14 | 4,926 | 4,980 | 4,898 | 4,958 | 118,900 | 4,958 |
| 2025-04-11 | 4,815 | 4,886 | 4,800 | 4,856 | 188,700 | 4,856 |
| 2025-04-10 | 4,950 | 4,950 | 4,799 | 4,885 | 138,000 | 4,885 |
| 2025-04-09 | 4,640 | 4,815 | 4,600 | 4,784 | 354,800 | 4,784 |
| 2025-04-08 | 4,519 | 4,676 | 4,504 | 4,650 | 191,100 | 4,650 |
| 2025-04-07 | 4,249 | 4,470 | 4,180 | 4,361 | 222,800 | 4,361 |
| 2025-04-04 | 4,521 | 4,562 | 4,456 | 4,529 | 124,300 | 4,529 |
| 2025-04-03 | 4,545 | 4,630 | 4,533 | 4,630 | 102,300 | 4,630 |
| 2025-04-02 | 4,770 | 4,770 | 4,678 | 4,685 | 115,200 | 4,685 |
| 2025-04-01 | 4,849 | 4,859 | 4,772 | 4,774 | 105,700 | 4,774 |
| 2025-03-31 | 4,853 | 4,858 | 4,796 | 4,800 | 131,000 | 4,800 |
| 2025-03-28 | 4,900 | 4,953 | 4,879 | 4,940 | 104,700 | 4,940 |
| 2025-03-27 | 5,017 | 5,056 | 5,015 | 5,047 | 91,700 | 5,047 |
| 2025-03-26 | 5,040 | 5,060 | 5,005 | 5,045 | 106,300 | 5,045 |
| 2025-03-25 | 5,040 | 5,041 | 4,994 | 5,032 | 57,500 | 5,032 |
| 2025-03-24 | 5,038 | 5,051 | 4,988 | 5,017 | 61,900 | 5,017 |
| 2025-03-21 | 5,040 | 5,084 | 5,033 | 5,033 | 86,900 | 5,033 |
| 2025-03-19 | 4,998 | 5,050 | 4,998 | 5,026 | 55,500 | 5,026 |
| 2025-03-18 | 4,964 | 5,000 | 4,964 | 4,982 | 74,800 | 4,982 |
| 2025-03-17 | 4,939 | 4,953 | 4,921 | 4,941 | 67,000 | 4,941 |
| 2025-03-14 | 4,939 | 4,943 | 4,911 | 4,911 | 80,800 | 4,911 |
| 2025-03-13 | 4,901 | 4,958 | 4,884 | 4,930 | 66,000 | 4,930 |
| 2025-03-12 | 4,844 | 4,906 | 4,840 | 4,889 | 132,900 | 4,889 |
| 2025-03-11 | 4,940 | 4,940 | 4,816 | 4,878 | 190,900 | 4,878 |
| 2025-03-10 | 4,986 | 5,026 | 4,965 | 4,978 | 99,500 | 4,978 |
| 2025-03-07 | 4,980 | 5,029 | 4,958 | 5,004 | 118,800 | 5,004 |
| 2025-03-06 | 5,020 | 5,045 | 5,013 | 5,026 | 102,800 | 5,026 |
| 2025-03-05 | 4,961 | 5,049 | 4,961 | 4,997 | 186,200 | 4,997 |
| 2025-03-04 | 4,999 | 5,010 | 4,950 | 4,958 | 111,000 | 4,958 |
| 2025-03-03 | 4,916 | 4,995 | 4,913 | 4,981 | 115,900 | 4,981 |
| 2025-02-28 | 4,927 | 4,952 | 4,896 | 4,896 | 164,000 | 4,896 |
| 2025-02-27 | 4,890 | 4,932 | 4,863 | 4,908 | 94,000 | 4,908 |
| 2025-02-26 | 4,852 | 4,864 | 4,815 | 4,864 | 74,800 | 4,864 |
| 2025-02-25 | 4,820 | 4,899 | 4,820 | 4,855 | 108,700 | 4,855 |
| 2025-02-21 | 4,880 | 4,880 | 4,820 | 4,840 | 184,200 | 4,840 |
| 2025-02-20 | 4,974 | 4,975 | 4,903 | 4,924 | 115,500 | 4,924 |
| 2025-02-19 | 4,958 | 5,005 | 4,954 | 4,957 | 113,700 | 4,957 |
| 2025-02-18 | 4,913 | 4,997 | 4,897 | 4,957 | 140,600 | 4,957 |
| 2025-02-17 | 5,000 | 5,003 | 4,892 | 4,906 | 150,900 | 4,906 |
| 2025-02-14 | 5,022 | 5,045 | 4,996 | 5,000 | 102,400 | 5,000 |
| 2025-02-13 | 5,045 | 5,056 | 4,915 | 5,049 | 170,100 | 5,049 |
| 2025-02-12 | 5,100 | 5,120 | 4,990 | 5,035 | 209,300 | 5,035 |
| 2025-02-10 | 5,010 | 5,060 | 5,010 | 5,038 | 95,800 | 5,038 |
| 2025-02-07 | 5,025 | 5,054 | 5,000 | 5,050 | 102,600 | 5,050 |
| 2025-02-06 | 5,031 | 5,070 | 5,008 | 5,025 | 84,000 | 5,025 |
| 2025-02-05 | 5,000 | 5,020 | 4,982 | 5,020 | 116,600 | 5,020 |
| 2025-02-04 | 5,027 | 5,055 | 5,000 | 5,000 | 112,700 | 5,000 |
| 2025-02-03 | 5,015 | 5,017 | 4,975 | 4,997 | 151,400 | 4,997 |
| 2025-01-31 | 5,050 | 5,075 | 5,024 | 5,050 | 120,600 | 5,050 |
| 2025-01-30 | 5,029 | 5,073 | 4,994 | 5,073 | 127,600 | 5,073 |
| 2025-01-29 | 5,040 | 5,073 | 5,027 | 5,045 | 107,100 | 5,045 |
| 2025-01-28 | 5,050 | 5,076 | 5,026 | 5,044 | 100,700 | 5,044 |
| 2025-01-27 | 5,086 | 5,091 | 5,042 | 5,088 | 92,100 | 5,088 |
| 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