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
2021-08-03	3,520	3,570	3,515	3,570	110,300	3,570
2021-08-02	3,550	3,580	3,545	3,570	109,200	3,570
2021-07-30	3,565	3,600	3,545	3,550	135,000	3,550
2021-07-29	3,580	3,585	3,535	3,545	94,400	3,545
2021-07-28	3,545	3,575	3,545	3,570	99,100	3,570
2021-07-27	3,590	3,595	3,550	3,585	91,400	3,585
2021-07-26	3,550	3,570	3,535	3,545	160,400	3,545
2021-07-21	3,520	3,560	3,495	3,495	157,100	3,495
2021-07-20	3,470	3,480	3,435	3,455	135,700	3,455
2021-07-19	3,500	3,510	3,465	3,485	232,100	3,485
2021-07-16	3,555	3,585	3,535	3,535	100,300	3,535
2021-07-15	3,580	3,620	3,530	3,535	187,700	3,535
2021-07-14	3,645	3,670	3,605	3,605	135,100	3,605
2021-07-13	3,680	3,680	3,610	3,620	162,700	3,620
2021-07-12	3,600	3,665	3,595	3,660	281,100	3,660
2021-07-09	3,495	3,560	3,495	3,545	269,400	3,545
2021-07-08	3,495	3,530	3,495	3,515	119,400	3,515
2021-07-07	3,500	3,520	3,480	3,520	116,300	3,520
2021-07-06	3,505	3,540	3,485	3,525	173,100	3,525
2021-07-05	3,430	3,480	3,425	3,460	134,800	3,460
2021-07-02	3,455	3,480	3,435	3,455	158,500	3,455
2021-07-01	3,470	3,470	3,405	3,405	103,700	3,405
2021-06-30	3,495	3,500	3,430	3,460	209,200	3,460
2021-06-29	3,520	3,520	3,430	3,445	234,400	3,445
2021-06-28	3,500	3,535	3,490	3,520	194,600	3,520
2021-06-25	3,490	3,510	3,470	3,490	192,000	3,490
2021-06-24	3,435	3,490	3,430	3,465	181,900	3,465
2021-06-23	3,475	3,480	3,430	3,430	195,000	3,430
2021-06-22	3,445	3,490	3,425	3,490	300,300	3,490
2021-06-21	3,350	3,405	3,350	3,375	185,500	3,375
2021-06-18	3,395	3,425	3,360	3,405	354,300	3,405
2021-06-17	3,420	3,435	3,395	3,430	165,700	3,430
2021-06-16	3,390	3,460	3,380	3,430	278,200	3,430
2021-06-15	3,350	3,405	3,340	3,370	238,500	3,370
2021-06-14	3,415	3,415	3,345	3,355	246,100	3,355
2021-06-11	3,400	3,425	3,375	3,420	260,400	3,420
2021-06-10	3,390	3,420	3,375	3,395	203,400	3,395
2021-06-09	3,415	3,470	3,410	3,425	215,100	3,425
2021-06-08	3,415	3,425	3,385	3,405	198,200	3,405
2021-06-07	3,400	3,430	3,375	3,390	248,000	3,390
2021-06-04	3,375	3,380	3,340	3,365	212,500	3,365
2021-06-03	3,355	3,390	3,325	3,345	167,800	3,345
2021-06-02	3,300	3,345	3,285	3,340	343,500	3,340
2021-06-01	3,370	3,390	3,305	3,340	323,800	3,340
2021-05-31	3,415	3,430	3,330	3,360	289,300	3,360
2021-05-28	3,445	3,445	3,405	3,435	297,200	3,435
2021-05-27	3,455	3,465	3,400	3,400	584,300	3,400
2021-05-26	3,430	3,475	3,425	3,455	226,100	3,455
2021-05-25	3,445	3,475	3,415	3,435	448,300	3,435
2021-05-24	3,400	3,445	3,380	3,385	270,600	3,385
2021-05-21	3,390	3,410	3,365	3,380	322,000	3,380
2021-05-20	3,410	3,445	3,385	3,390	381,000	3,390
2021-05-19	3,410	3,445	3,400	3,425	338,400	3,425
2021-05-18	3,425	3,440	3,375	3,435	311,400	3,435
2021-05-17	3,445	3,455	3,395	3,450	338,500	3,450
2021-05-14	3,320	3,495	3,315	3,445	531,800	3,445
2021-05-13	3,300	3,395	3,270	3,315	736,700	3,315
2021-05-12	3,235	3,375	3,180	3,355	1,199,900	3,355
2021-05-11	2,926	3,325	2,905	3,190	1,576,000	3,190
2021-05-10	2,985	2,992	2,925	2,944	467,200	2,944
2021-05-07	2,950	2,980	2,941	2,978	381,500	2,978
2021-05-06	2,954	2,962	2,909	2,940	334,600	2,940
2021-04-30	2,943	2,961	2,898	2,904	335,600	2,904
2021-04-28	2,938	2,957	2,904	2,933	442,400	2,933
2021-04-27	2,867	2,915	2,865	2,906	259,900	2,906
2021-04-26	2,877	2,895	2,862	2,879	256,500	2,879
2021-04-23	2,830	2,863	2,824	2,859	203,200	2,859
2021-04-22	2,821	2,869	2,815	2,848	271,900	2,848
2021-04-21	2,816	2,828	2,772	2,815	300,100	2,815
2021-04-20	2,850	2,883	2,830	2,857	479,800	2,857
2021-04-19	2,833	2,919	2,824	2,866	366,000	2,866
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