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 |
---|---|---|---|---|---|---|
2021-04-16 | 2,842 | 2,880 | 2,839 | 2,873 | 303,800 | 2,873 |
2021-04-15 | 2,877 | 2,895 | 2,848 | 2,860 | 314,000 | 2,860 |
2021-04-14 | 2,836 | 2,862 | 2,810 | 2,860 | 749,300 | 2,860 |
2021-04-13 | 2,835 | 2,866 | 2,829 | 2,850 | 364,300 | 2,850 |
2021-04-12 | 2,819 | 2,829 | 2,808 | 2,821 | 302,500 | 2,821 |
2021-04-09 | 2,818 | 2,828 | 2,772 | 2,778 | 332,800 | 2,778 |
2021-04-08 | 2,832 | 2,854 | 2,801 | 2,818 | 344,800 | 2,818 |
2021-04-07 | 2,771 | 2,835 | 2,766 | 2,814 | 345,800 | 2,814 |
2021-04-06 | 2,823 | 2,823 | 2,742 | 2,758 | 545,600 | 2,758 |
2021-04-05 | 2,807 | 2,824 | 2,755 | 2,809 | 703,200 | 2,809 |
2021-04-02 | 2,860 | 2,870 | 2,812 | 2,824 | 459,000 | 2,824 |
2021-04-01 | 2,825 | 2,855 | 2,808 | 2,835 | 448,700 | 2,835 |
2021-03-31 | 2,849 | 2,857 | 2,805 | 2,808 | 372,800 | 2,808 |
2021-03-30 | 2,820 | 2,879 | 2,817 | 2,864 | 684,500 | 2,864 |
2021-03-29 | 3,030 | 3,030 | 2,943 | 2,975 | 628,200 | 2,975 |
2021-03-26 | 2,952 | 2,989 | 2,935 | 2,980 | 429,100 | 2,980 |
2021-03-25 | 2,923 | 2,943 | 2,899 | 2,902 | 425,200 | 2,902 |
2021-03-24 | 2,931 | 2,939 | 2,882 | 2,882 | 627,500 | 2,882 |
2021-03-23 | 2,996 | 3,010 | 2,961 | 2,963 | 494,700 | 2,963 |
2021-03-22 | 2,980 | 3,010 | 2,973 | 3,005 | 460,500 | 3,005 |
2021-03-19 | 2,995 | 3,035 | 2,974 | 3,005 | 420,200 | 3,005 |
2021-03-18 | 3,030 | 3,045 | 2,983 | 3,005 | 377,000 | 3,005 |
2021-03-17 | 3,015 | 3,020 | 2,988 | 3,020 | 288,500 | 3,020 |
2021-03-16 | 3,020 | 3,040 | 2,987 | 3,005 | 370,400 | 3,005 |
2021-03-15 | 2,958 | 3,015 | 2,946 | 3,015 | 359,200 | 3,015 |
2021-03-12 | 2,920 | 2,927 | 2,890 | 2,922 | 400,500 | 2,922 |
2021-03-11 | 2,865 | 2,912 | 2,862 | 2,910 | 412,300 | 2,910 |
2021-03-10 | 2,835 | 2,860 | 2,801 | 2,850 | 557,100 | 2,850 |
2021-03-09 | 2,843 | 2,865 | 2,825 | 2,845 | 456,300 | 2,845 |
2021-03-08 | 2,845 | 2,856 | 2,818 | 2,828 | 380,800 | 2,828 |
2021-03-05 | 2,800 | 2,811 | 2,763 | 2,811 | 525,700 | 2,811 |
2021-03-04 | 2,762 | 2,789 | 2,760 | 2,786 | 378,500 | 2,786 |
2021-03-03 | 2,739 | 2,761 | 2,719 | 2,758 | 540,300 | 2,758 |
2021-03-02 | 2,733 | 2,740 | 2,703 | 2,734 | 415,100 | 2,734 |
2021-03-01 | 2,652 | 2,713 | 2,648 | 2,713 | 521,500 | 2,713 |
2021-02-26 | 2,645 | 2,708 | 2,626 | 2,651 | 688,100 | 2,651 |
2021-02-25 | 2,618 | 2,663 | 2,606 | 2,657 | 372,500 | 2,657 |
2021-02-24 | 2,615 | 2,632 | 2,589 | 2,604 | 381,900 | 2,604 |
2021-02-22 | 2,586 | 2,607 | 2,567 | 2,596 | 367,100 | 2,596 |
2021-02-19 | 2,520 | 2,570 | 2,519 | 2,559 | 340,400 | 2,559 |
2021-02-18 | 2,571 | 2,590 | 2,530 | 2,543 | 512,600 | 2,543 |
2021-02-17 | 2,618 | 2,640 | 2,586 | 2,599 | 606,600 | 2,599 |
2021-02-16 | 2,675 | 2,699 | 2,621 | 2,636 | 464,500 | 2,636 |
2021-02-15 | 2,652 | 2,680 | 2,640 | 2,670 | 429,800 | 2,670 |
2021-02-12 | 2,620 | 2,660 | 2,597 | 2,655 | 515,700 | 2,655 |
2021-02-10 | 2,605 | 2,623 | 2,589 | 2,609 | 430,300 | 2,609 |
2021-02-09 | 2,592 | 2,631 | 2,586 | 2,620 | 482,400 | 2,620 |
2021-02-08 | 2,600 | 2,617 | 2,574 | 2,592 | 905,900 | 2,592 |
2021-02-05 | 2,542 | 2,596 | 2,442 | 2,591 | 818,600 | 2,591 |
2021-02-04 | 2,529 | 2,580 | 2,517 | 2,560 | 495,900 | 2,560 |
2021-02-03 | 2,499 | 2,524 | 2,485 | 2,515 | 325,500 | 2,515 |
2021-02-02 | 2,484 | 2,513 | 2,472 | 2,492 | 337,700 | 2,492 |
2021-02-01 | 2,430 | 2,500 | 2,429 | 2,464 | 403,500 | 2,464 |
2021-01-29 | 2,480 | 2,484 | 2,415 | 2,423 | 673,000 | 2,423 |
2021-01-28 | 2,439 | 2,495 | 2,438 | 2,480 | 801,100 | 2,480 |
2021-01-27 | 2,452 | 2,460 | 2,429 | 2,454 | 332,600 | 2,454 |
2021-01-26 | 2,428 | 2,440 | 2,405 | 2,426 | 317,400 | 2,426 |
2021-01-25 | 2,433 | 2,433 | 2,390 | 2,403 | 331,500 | 2,403 |
2021-01-22 | 2,404 | 2,439 | 2,404 | 2,433 | 400,600 | 2,433 |
2021-01-21 | 2,396 | 2,419 | 2,384 | 2,401 | 516,100 | 2,401 |
2021-01-20 | 2,367 | 2,380 | 2,349 | 2,359 | 326,600 | 2,359 |
2021-01-19 | 2,335 | 2,377 | 2,321 | 2,353 | 419,300 | 2,353 |
2021-01-18 | 2,301 | 2,327 | 2,294 | 2,327 | 339,700 | 2,327 |
2021-01-15 | 2,328 | 2,342 | 2,323 | 2,325 | 375,400 | 2,325 |
2021-01-14 | 2,300 | 2,347 | 2,294 | 2,334 | 467,400 | 2,334 |
2021-01-13 | 2,315 | 2,329 | 2,299 | 2,329 | 290,000 | 2,329 |
2021-01-12 | 2,312 | 2,326 | 2,301 | 2,312 | 460,300 | 2,312 |
2021-01-08 | 2,305 | 2,344 | 2,296 | 2,343 | 366,800 | 2,343 |
2021-01-07 | 2,282 | 2,305 | 2,263 | 2,300 | 660,300 | 2,300 |
2021-01-06 | 2,182 | 2,245 | 2,179 | 2,239 | 541,400 | 2,239 |
2021-01-05 | 2,127 | 2,172 | 2,120 | 2,172 | 493,300 | 2,172 |
2021-01-04 | 2,128 | 2,128 | 2,092 | 2,126 | 311,300 | 2,126 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株