1820 西松建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-033,5203,5703,5153,570110,3003,570
2021-08-023,5503,5803,5453,570109,2003,570
2021-07-303,5653,6003,5453,550135,0003,550
2021-07-293,5803,5853,5353,54594,4003,545
2021-07-283,5453,5753,5453,57099,1003,570
2021-07-273,5903,5953,5503,58591,4003,585
2021-07-263,5503,5703,5353,545160,4003,545
2021-07-213,5203,5603,4953,495157,1003,495
2021-07-203,4703,4803,4353,455135,7003,455
2021-07-193,5003,5103,4653,485232,1003,485
2021-07-163,5553,5853,5353,535100,3003,535
2021-07-153,5803,6203,5303,535187,7003,535
2021-07-143,6453,6703,6053,605135,1003,605
2021-07-133,6803,6803,6103,620162,7003,620
2021-07-123,6003,6653,5953,660281,1003,660
2021-07-093,4953,5603,4953,545269,4003,545
2021-07-083,4953,5303,4953,515119,4003,515
2021-07-073,5003,5203,4803,520116,3003,520
2021-07-063,5053,5403,4853,525173,1003,525
2021-07-053,4303,4803,4253,460134,8003,460
2021-07-023,4553,4803,4353,455158,5003,455
2021-07-013,4703,4703,4053,405103,7003,405
2021-06-303,4953,5003,4303,460209,2003,460
2021-06-293,5203,5203,4303,445234,4003,445
2021-06-283,5003,5353,4903,520194,6003,520
2021-06-253,4903,5103,4703,490192,0003,490
2021-06-243,4353,4903,4303,465181,9003,465
2021-06-233,4753,4803,4303,430195,0003,430
2021-06-223,4453,4903,4253,490300,3003,490
2021-06-213,3503,4053,3503,375185,5003,375
2021-06-183,3953,4253,3603,405354,3003,405
2021-06-173,4203,4353,3953,430165,7003,430
2021-06-163,3903,4603,3803,430278,2003,430
2021-06-153,3503,4053,3403,370238,5003,370
2021-06-143,4153,4153,3453,355246,1003,355
2021-06-113,4003,4253,3753,420260,4003,420
2021-06-103,3903,4203,3753,395203,4003,395
2021-06-093,4153,4703,4103,425215,1003,425
2021-06-083,4153,4253,3853,405198,2003,405
2021-06-073,4003,4303,3753,390248,0003,390
2021-06-043,3753,3803,3403,365212,5003,365
2021-06-033,3553,3903,3253,345167,8003,345
2021-06-023,3003,3453,2853,340343,5003,340
2021-06-013,3703,3903,3053,340323,8003,340
2021-05-313,4153,4303,3303,360289,3003,360
2021-05-283,4453,4453,4053,435297,2003,435
2021-05-273,4553,4653,4003,400584,3003,400
2021-05-263,4303,4753,4253,455226,1003,455
2021-05-253,4453,4753,4153,435448,3003,435
2021-05-243,4003,4453,3803,385270,6003,385
2021-05-213,3903,4103,3653,380322,0003,380
2021-05-203,4103,4453,3853,390381,0003,390
2021-05-193,4103,4453,4003,425338,4003,425
2021-05-183,4253,4403,3753,435311,4003,435
2021-05-173,4453,4553,3953,450338,5003,450
2021-05-143,3203,4953,3153,445531,8003,445
2021-05-133,3003,3953,2703,315736,7003,315
2021-05-123,2353,3753,1803,3551,199,9003,355
2021-05-112,9263,3252,9053,1901,576,0003,190
2021-05-102,9852,9922,9252,944467,2002,944
2021-05-072,9502,9802,9412,978381,5002,978
2021-05-062,9542,9622,9092,940334,6002,940
2021-04-302,9432,9612,8982,904335,6002,904
2021-04-282,9382,9572,9042,933442,4002,933
2021-04-272,8672,9152,8652,906259,9002,906
2021-04-262,8772,8952,8622,879256,5002,879
2021-04-232,8302,8632,8242,859203,2002,859
2021-04-222,8212,8692,8152,848271,9002,848
2021-04-212,8162,8282,7722,815300,1002,815
2021-04-202,8502,8832,8302,857479,8002,857
2021-04-192,8332,9192,8242,866366,0002,866
2021-04-162,8422,8802,8392,873303,8002,873
2021-04-152,8772,8952,8482,860314,0002,860
2021-04-142,8362,8622,8102,860749,3002,860
2021-04-132,8352,8662,8292,850364,3002,850
2021-04-122,8192,8292,8082,821302,5002,821
2021-04-092,8182,8282,7722,778332,8002,778
2021-04-082,8322,8542,8012,818344,8002,818
2021-04-072,7712,8352,7662,814345,8002,814
2021-04-062,8232,8232,7422,758545,6002,758
2021-04-052,8072,8242,7552,809703,2002,809
2021-04-022,8602,8702,8122,824459,0002,824
2021-04-012,8252,8552,8082,835448,7002,835
2021-03-312,8492,8572,8052,808372,8002,808
2021-03-302,8202,8792,8172,864684,5002,864
2021-03-293,0303,0302,9432,975628,2002,975
2021-03-262,9522,9892,9352,980429,1002,980
2021-03-252,9232,9432,8992,902425,2002,902
2021-03-242,9312,9392,8822,882627,5002,882
2021-03-232,9963,0102,9612,963494,7002,963
2021-03-222,9803,0102,9733,005460,5003,005
2021-03-192,9953,0352,9743,005420,2003,005
2021-03-183,0303,0452,9833,005377,0003,005
2021-03-173,0153,0202,9883,020288,5003,020
2021-03-163,0203,0402,9873,005370,4003,005
2021-03-152,9583,0152,9463,015359,2003,015
2021-03-122,9202,9272,8902,922400,5002,922
2021-03-112,8652,9122,8622,910412,3002,910
2021-03-102,8352,8602,8012,850557,1002,850
2021-03-092,8432,8652,8252,845456,3002,845
2021-03-082,8452,8562,8182,828380,8002,828
2021-03-052,8002,8112,7632,811525,7002,811
2021-03-042,7622,7892,7602,786378,5002,786
2021-03-032,7392,7612,7192,758540,3002,758
2021-03-022,7332,7402,7032,734415,1002,734
2021-03-012,6522,7132,6482,713521,5002,713
2021-02-262,6452,7082,6262,651688,1002,651
2021-02-252,6182,6632,6062,657372,5002,657
2021-02-242,6152,6322,5892,604381,9002,604
2021-02-222,5862,6072,5672,596367,1002,596
2021-02-192,5202,5702,5192,559340,4002,559
2021-02-182,5712,5902,5302,543512,6002,543
2021-02-172,6182,6402,5862,599606,6002,599
2021-02-162,6752,6992,6212,636464,5002,636
2021-02-152,6522,6802,6402,670429,8002,670
2021-02-122,6202,6602,5972,655515,7002,655
2021-02-102,6052,6232,5892,609430,3002,609
2021-02-092,5922,6312,5862,620482,4002,620
2021-02-082,6002,6172,5742,592905,9002,592
2021-02-052,5422,5962,4422,591818,6002,591
2021-02-042,5292,5802,5172,560495,9002,560
2021-02-032,4992,5242,4852,515325,5002,515
2021-02-022,4842,5132,4722,492337,7002,492
2021-02-012,4302,5002,4292,464403,5002,464
2021-01-292,4802,4842,4152,423673,0002,423
2021-01-282,4392,4952,4382,480801,1002,480
2021-01-272,4522,4602,4292,454332,6002,454
2021-01-262,4282,4402,4052,426317,4002,426
2021-01-252,4332,4332,3902,403331,5002,403
2021-01-222,4042,4392,4042,433400,6002,433
2021-01-212,3962,4192,3842,401516,1002,401
2021-01-202,3672,3802,3492,359326,6002,359
2021-01-192,3352,3772,3212,353419,3002,353
2021-01-182,3012,3272,2942,327339,7002,327
2021-01-152,3282,3422,3232,325375,4002,325
2021-01-142,3002,3472,2942,334467,4002,334
2021-01-132,3152,3292,2992,329290,0002,329
2021-01-122,3122,3262,3012,312460,3002,312
2021-01-082,3052,3442,2962,343366,8002,343
2021-01-072,2822,3052,2632,300660,3002,300
2021-01-062,1822,2452,1792,239541,4002,239
2021-01-052,1272,1722,1202,172493,3002,172
2021-01-042,1282,1282,0922,126311,3002,126

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