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
2023-03-303,3753,4153,3753,405300,1003,405
2023-03-293,4653,4803,4453,480389,9003,480
2023-03-283,4353,4653,4253,450283,4003,450
2023-03-273,4453,4453,4053,435270,1003,435
2023-03-243,4053,4253,3903,425234,7003,425
2023-03-233,3903,4253,3703,420261,3003,420
2023-03-223,4253,4403,4003,410352,3003,410
2023-03-203,4153,4553,3903,405382,6003,405
2023-03-173,4403,4653,4353,445397,5003,445
2023-03-163,4953,5153,4653,500329,3003,500
2023-03-153,5403,5653,5303,565259,3003,565
2023-03-143,5453,5553,4853,500457,3003,500
2023-03-133,6053,6303,5703,585487,6003,585
2023-03-103,6353,6953,6353,645393,2003,645
2023-03-093,6653,6803,6553,675188,7003,675
2023-03-083,6153,6453,6053,645277,0003,645
2023-03-073,6203,6353,6103,615313,2003,615
2023-03-063,6203,6253,6103,625459,6003,625
2023-03-033,6003,6253,5953,620325,1003,620
2023-03-023,6553,6553,5903,595317,7003,595
2023-03-013,6353,6653,6203,640325,1003,640
2023-02-283,6853,6853,6353,640364,8003,640
2023-02-273,6753,7003,6653,680272,7003,680
2023-02-243,7003,7003,6603,675282,8003,675
2023-02-223,6953,7053,6553,665582,4003,665
2023-02-213,5803,7603,5653,7351,291,4003,735
2023-02-203,5353,5553,5153,555378,4003,555
2023-02-173,4953,5153,4903,500402,4003,500
2023-02-163,4953,5153,4903,515352,1003,515
2023-02-153,4703,4803,4603,480322,2003,480
2023-02-143,4453,4703,4453,460274,5003,460
2023-02-133,4603,4703,4203,445291,9003,445
2023-02-103,4353,4653,4103,450452,9003,450
2023-02-093,4103,4403,3953,415457,6003,415
2023-02-083,3403,4153,3403,410595,9003,410
2023-02-073,3603,3703,3203,340905,5003,340
2023-02-063,4353,4453,3753,385657,4003,385
2023-02-033,4653,4653,3803,4051,114,8003,405
2023-02-023,5153,5353,4653,4701,223,4003,470
2023-02-013,5853,5953,4903,4951,978,0003,495
2023-01-314,0504,0704,0304,055229,2004,055
2023-01-304,0304,0404,0104,025221,5004,025
2023-01-274,0404,0604,0304,055227,4004,055
2023-01-264,0504,0703,9854,020424,3004,020
2023-01-254,0004,0453,9954,045297,7004,045
2023-01-243,9854,0103,9703,995219,0003,995
2023-01-233,9803,9953,9553,995233,7003,995
2023-01-203,9353,9753,9303,955224,9003,955
2023-01-193,9203,9303,9053,925162,8003,925
2023-01-183,8753,9153,8603,910215,7003,910
2023-01-173,8803,9003,8653,890122,2003,890
2023-01-163,8703,8803,8553,865187,4003,865
2023-01-133,8703,9203,8703,895208,5003,895
2023-01-123,8553,8703,8453,860174,9003,860
2023-01-113,8403,8803,8403,880155,0003,880
2023-01-103,8353,8603,8303,835180,6003,835
2023-01-063,8403,8653,8253,830179,4003,830
2023-01-053,9003,9053,8403,850291,3003,850
2023-01-043,9203,9253,8703,915198,0003,915

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