1820 西松建設(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3,375 | 3,415 | 3,375 | 3,405 | 300,100 | 3,405 |
| 2023-03-29 | 3,465 | 3,480 | 3,445 | 3,480 | 389,900 | 3,480 |
| 2023-03-28 | 3,435 | 3,465 | 3,425 | 3,450 | 283,400 | 3,450 |
| 2023-03-27 | 3,445 | 3,445 | 3,405 | 3,435 | 270,100 | 3,435 |
| 2023-03-24 | 3,405 | 3,425 | 3,390 | 3,425 | 234,700 | 3,425 |
| 2023-03-23 | 3,390 | 3,425 | 3,370 | 3,420 | 261,300 | 3,420 |
| 2023-03-22 | 3,425 | 3,440 | 3,400 | 3,410 | 352,300 | 3,410 |
| 2023-03-20 | 3,415 | 3,455 | 3,390 | 3,405 | 382,600 | 3,405 |
| 2023-03-17 | 3,440 | 3,465 | 3,435 | 3,445 | 397,500 | 3,445 |
| 2023-03-16 | 3,495 | 3,515 | 3,465 | 3,500 | 329,300 | 3,500 |
| 2023-03-15 | 3,540 | 3,565 | 3,530 | 3,565 | 259,300 | 3,565 |
| 2023-03-14 | 3,545 | 3,555 | 3,485 | 3,500 | 457,300 | 3,500 |
| 2023-03-13 | 3,605 | 3,630 | 3,570 | 3,585 | 487,600 | 3,585 |
| 2023-03-10 | 3,635 | 3,695 | 3,635 | 3,645 | 393,200 | 3,645 |
| 2023-03-09 | 3,665 | 3,680 | 3,655 | 3,675 | 188,700 | 3,675 |
| 2023-03-08 | 3,615 | 3,645 | 3,605 | 3,645 | 277,000 | 3,645 |
| 2023-03-07 | 3,620 | 3,635 | 3,610 | 3,615 | 313,200 | 3,615 |
| 2023-03-06 | 3,620 | 3,625 | 3,610 | 3,625 | 459,600 | 3,625 |
| 2023-03-03 | 3,600 | 3,625 | 3,595 | 3,620 | 325,100 | 3,620 |
| 2023-03-02 | 3,655 | 3,655 | 3,590 | 3,595 | 317,700 | 3,595 |
| 2023-03-01 | 3,635 | 3,665 | 3,620 | 3,640 | 325,100 | 3,640 |
| 2023-02-28 | 3,685 | 3,685 | 3,635 | 3,640 | 364,800 | 3,640 |
| 2023-02-27 | 3,675 | 3,700 | 3,665 | 3,680 | 272,700 | 3,680 |
| 2023-02-24 | 3,700 | 3,700 | 3,660 | 3,675 | 282,800 | 3,675 |
| 2023-02-22 | 3,695 | 3,705 | 3,655 | 3,665 | 582,400 | 3,665 |
| 2023-02-21 | 3,580 | 3,760 | 3,565 | 3,735 | 1,291,400 | 3,735 |
| 2023-02-20 | 3,535 | 3,555 | 3,515 | 3,555 | 378,400 | 3,555 |
| 2023-02-17 | 3,495 | 3,515 | 3,490 | 3,500 | 402,400 | 3,500 |
| 2023-02-16 | 3,495 | 3,515 | 3,490 | 3,515 | 352,100 | 3,515 |
| 2023-02-15 | 3,470 | 3,480 | 3,460 | 3,480 | 322,200 | 3,480 |
| 2023-02-14 | 3,445 | 3,470 | 3,445 | 3,460 | 274,500 | 3,460 |
| 2023-02-13 | 3,460 | 3,470 | 3,420 | 3,445 | 291,900 | 3,445 |
| 2023-02-10 | 3,435 | 3,465 | 3,410 | 3,450 | 452,900 | 3,450 |
| 2023-02-09 | 3,410 | 3,440 | 3,395 | 3,415 | 457,600 | 3,415 |
| 2023-02-08 | 3,340 | 3,415 | 3,340 | 3,410 | 595,900 | 3,410 |
| 2023-02-07 | 3,360 | 3,370 | 3,320 | 3,340 | 905,500 | 3,340 |
| 2023-02-06 | 3,435 | 3,445 | 3,375 | 3,385 | 657,400 | 3,385 |
| 2023-02-03 | 3,465 | 3,465 | 3,380 | 3,405 | 1,114,800 | 3,405 |
| 2023-02-02 | 3,515 | 3,535 | 3,465 | 3,470 | 1,223,400 | 3,470 |
| 2023-02-01 | 3,585 | 3,595 | 3,490 | 3,495 | 1,978,000 | 3,495 |
| 2023-01-31 | 4,050 | 4,070 | 4,030 | 4,055 | 229,200 | 4,055 |
| 2023-01-30 | 4,030 | 4,040 | 4,010 | 4,025 | 221,500 | 4,025 |
| 2023-01-27 | 4,040 | 4,060 | 4,030 | 4,055 | 227,400 | 4,055 |
| 2023-01-26 | 4,050 | 4,070 | 3,985 | 4,020 | 424,300 | 4,020 |
| 2023-01-25 | 4,000 | 4,045 | 3,995 | 4,045 | 297,700 | 4,045 |
| 2023-01-24 | 3,985 | 4,010 | 3,970 | 3,995 | 219,000 | 3,995 |
| 2023-01-23 | 3,980 | 3,995 | 3,955 | 3,995 | 233,700 | 3,995 |
| 2023-01-20 | 3,935 | 3,975 | 3,930 | 3,955 | 224,900 | 3,955 |
| 2023-01-19 | 3,920 | 3,930 | 3,905 | 3,925 | 162,800 | 3,925 |
| 2023-01-18 | 3,875 | 3,915 | 3,860 | 3,910 | 215,700 | 3,910 |
| 2023-01-17 | 3,880 | 3,900 | 3,865 | 3,890 | 122,200 | 3,890 |
| 2023-01-16 | 3,870 | 3,880 | 3,855 | 3,865 | 187,400 | 3,865 |
| 2023-01-13 | 3,870 | 3,920 | 3,870 | 3,895 | 208,500 | 3,895 |
| 2023-01-12 | 3,855 | 3,870 | 3,845 | 3,860 | 174,900 | 3,860 |
| 2023-01-11 | 3,840 | 3,880 | 3,840 | 3,880 | 155,000 | 3,880 |
| 2023-01-10 | 3,835 | 3,860 | 3,830 | 3,835 | 180,600 | 3,835 |
| 2023-01-06 | 3,840 | 3,865 | 3,825 | 3,830 | 179,400 | 3,830 |
| 2023-01-05 | 3,900 | 3,905 | 3,840 | 3,850 | 291,300 | 3,850 |
| 2023-01-04 | 3,920 | 3,925 | 3,870 | 3,915 | 198,000 | 3,915 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
