1820 西松建設(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-04	2,048	2,057	2,016	2,031	380,300	2,031
2020-12-03	1,994	2,034	1,984	2,023	434,100	2,023
2020-12-02	1,980	2,003	1,973	1,988	479,100	1,988
2020-12-01	1,948	1,972	1,940	1,971	595,900	1,971
2020-11-30	1,978	1,978	1,940	1,940	650,000	1,940
2020-11-27	1,960	1,992	1,953	1,989	593,500	1,989
2020-11-26	1,982	1,982	1,939	1,960	662,500	1,960
2020-11-25	2,027	2,032	1,990	1,990	412,000	1,990
2020-11-24	2,004	2,023	1,989	2,007	303,200	2,007
2020-11-20	1,970	1,989	1,965	1,984	366,500	1,984
2020-11-19	1,979	1,990	1,971	1,974	485,900	1,974
2020-11-18	1,996	2,002	1,971	1,971	594,900	1,971
2020-11-17	1,987	2,007	1,986	1,990	607,700	1,990
2020-11-16	1,999	2,010	1,987	1,987	483,500	1,987
2020-11-13	2,017	2,043	1,988	1,990	485,800	1,990
2020-11-12	1,966	2,008	1,952	2,004	446,900	2,004
2020-11-11	1,996	1,999	1,966	1,978	753,100	1,978
2020-11-10	1,990	1,996	1,936	1,974	885,300	1,974
2020-11-09	1,941	1,965	1,882	1,950	1,125,200	1,950
2020-11-06	2,008	2,008	1,930	1,960	814,500	1,960
2020-11-05	2,052	2,095	2,013	2,022	601,000	2,022
2020-11-04	2,070	2,091	2,038	2,067	337,500	2,067
2020-11-02	2,048	2,076	2,034	2,043	169,500	2,043
2020-10-30	2,040	2,047	2,013	2,024	173,700	2,024
2020-10-29	2,018	2,053	2,014	2,046	155,900	2,046
2020-10-28	2,032	2,048	2,015	2,036	183,700	2,036
2020-10-27	2,071	2,075	2,048	2,056	163,700	2,056
2020-10-26	2,072	2,101	2,065	2,082	189,000	2,082
2020-10-23	2,065	2,085	2,061	2,080	179,300	2,080
2020-10-22	2,054	2,081	2,050	2,067	201,600	2,067
2020-10-21	2,031	2,093	2,031	2,084	215,400	2,084
2020-10-20	2,090	2,091	2,030	2,031	299,700	2,031
2020-10-19	2,105	2,117	2,097	2,098	132,600	2,098
2020-10-16	2,110	2,110	2,091	2,098	221,600	2,098
2020-10-15	2,107	2,110	2,084	2,098	149,100	2,098
2020-10-14	2,120	2,120	2,087	2,104	146,500	2,104
2020-10-13	2,136	2,138	2,116	2,135	396,400	2,135
2020-10-12	2,085	2,095	2,075	2,090	237,500	2,090
2020-10-09	2,100	2,101	2,078	2,090	241,100	2,090
2020-10-08	2,113	2,125	2,099	2,109	196,400	2,109
2020-10-07	2,074	2,120	2,068	2,100	287,500	2,100
2020-10-06	2,100	2,108	2,089	2,100	262,400	2,100
2020-10-05	2,098	2,110	2,075	2,084	345,000	2,084
2020-10-02	2,081	2,099	2,061	2,078	356,900	2,078
2020-09-30	2,102	2,109	2,085	2,087	364,500	2,087
2020-09-29	2,157	2,158	2,116	2,133	377,500	2,133
2020-09-28	2,165	2,175	2,144	2,175	343,000	2,175
2020-09-25	2,125	2,142	2,118	2,135	289,300	2,135
2020-09-24	2,125	2,138	2,111	2,115	264,800	2,115
2020-09-23	2,120	2,137	2,114	2,119	232,500	2,119
2020-09-18	2,104	2,135	2,090	2,131	315,000	2,131
2020-09-17	2,094	2,110	2,080	2,084	328,800	2,084
2020-09-16	2,073	2,088	2,057	2,065	199,200	2,065
2020-09-15	2,108	2,116	2,084	2,094	215,900	2,094
2020-09-14	2,082	2,110	2,076	2,110	289,400	2,110
2020-09-11	2,016	2,055	2,005	2,048	356,500	2,048
2020-09-10	2,009	2,015	1,995	2,008	226,700	2,008
2020-09-09	1,975	2,006	1,959	2,002	282,200	2,002
2020-09-08	1,988	1,994	1,977	1,993	250,000	1,993
2020-09-07	2,005	2,012	1,982	1,987	220,600	1,987
2020-09-04	1,978	2,017	1,973	2,016	200,100	2,016
2020-09-03	2,005	2,023	1,988	1,988	340,900	1,988
2020-09-02	2,019	2,019	1,978	1,980	306,800	1,980
2020-09-01	2,011	2,014	1,988	1,993	216,900	1,993
2020-08-31	2,007	2,042	2,007	2,018	134,600	2,018
2020-08-28	2,022	2,047	1,962	1,996	459,500	1,996
2020-08-27	2,028	2,029	1,993	1,997	130,600	1,997
2020-08-26	2,006	2,026	1,989	2,022	278,200	2,022
2020-08-25	2,003	2,023	1,996	2,012	353,300	2,012
2020-08-24	1,994	2,011	1,987	2,001	337,400	2,001
2020-08-21	1,997	2,013	1,991	1,994	151,200	1,994
2020-08-20	1,984	2,002	1,978	1,978	184,900	1,978
2020-08-19	1,981	1,994	1,973	1,989	125,100	1,989
2020-08-18	1,988	2,002	1,984	1,992	176,100	1,992
2020-08-17	2,001	2,012	1,986	1,986	330,900	1,986
2020-08-14	2,035	2,043	2,014	2,014	165,200	2,014
2020-08-13	2,040	2,056	2,027	2,038	200,600	2,038
2020-08-12	2,015	2,058	2,009	2,049	199,100	2,049
2020-08-11	1,981	2,013	1,970	2,013	231,500	2,013
2020-08-07	1,966	1,973	1,932	1,942	350,100	1,942
2020-08-06	1,970	1,993	1,963	1,978	202,700	1,978
2020-08-05	2,015	2,023	1,959	1,965	337,800	1,965
2020-08-04	1,984	2,036	1,975	2,023	193,200	2,023
2020-08-03	1,974	1,983	1,957	1,969	113,800	1,969
2020-07-31	2,025	2,025	1,949	1,949	163,400	1,949
2020-07-30	2,069	2,075	2,036	2,037	128,600	2,037
2020-07-29	2,076	2,081	2,053	2,065	107,300	2,065
2020-07-28	2,092	2,116	2,082	2,085	224,100	2,085
2020-07-27	2,074	2,105	2,059	2,102	185,300	2,102
2020-07-22	2,092	2,124	2,092	2,097	146,400	2,097
2020-07-21	2,120	2,133	2,065	2,092	297,300	2,092
2020-07-20	2,128	2,149	2,109	2,134	204,900	2,134
2020-07-17	2,103	2,117	2,085	2,108	146,000	2,108
2020-07-16	2,099	2,131	2,096	2,104	158,500	2,104
2020-07-15	2,093	2,140	2,088	2,108	218,000	2,108
2020-07-14	2,068	2,101	2,065	2,082	123,700	2,082
2020-07-13	2,069	2,097	2,068	2,078	160,100	2,078
2020-07-10	2,025	2,037	2,015	2,015	231,700	2,015
2020-07-09	2,060	2,072	2,032	2,047	233,000	2,047
2020-07-08	2,084	2,123	2,071	2,076	261,100	2,076
2020-07-07	2,124	2,124	2,076	2,088	161,600	2,088
2020-07-06	2,079	2,122	2,073	2,122	147,500	2,122
2020-07-03	2,110	2,114	2,062	2,083	171,400	2,083
2020-07-02	2,106	2,114	2,079	2,091	165,000	2,091
2020-07-01	2,131	2,156	2,092	2,095	193,600	2,095
2020-06-30	2,155	2,172	2,139	2,143	259,800	2,143
2020-06-29	2,100	2,131	2,093	2,105	129,800	2,105
2020-06-26	2,126	2,140	2,118	2,131	203,400	2,131
2020-06-25	2,098	2,098	2,071	2,094	188,600	2,094
2020-06-24	2,143	2,143	2,115	2,115	211,000	2,115
2020-06-23	2,194	2,198	2,150	2,170	228,600	2,170
2020-06-22	2,197	2,198	2,165	2,171	201,700	2,171
2020-06-19	2,195	2,215	2,172	2,197	490,000	2,197
2020-06-18	2,158	2,187	2,135	2,174	266,400	2,174
2020-06-17	2,146	2,179	2,144	2,157	247,300	2,157
2020-06-16	2,109	2,163	2,096	2,151	331,200	2,151
2020-06-15	2,101	2,122	2,060	2,060	323,000	2,060
2020-06-12	2,053	2,116	2,032	2,104	431,000	2,104
2020-06-11	2,103	2,108	2,081	2,084	232,000	2,084
2020-06-10	2,164	2,172	2,131	2,133	279,500	2,133
2020-06-09	2,188	2,199	2,152	2,189	268,300	2,189
2020-06-08	2,144	2,185	2,135	2,183	266,600	2,183
2020-06-05	2,099	2,112	2,082	2,112	170,400	2,112
2020-06-04	2,160	2,163	2,085	2,111	176,100	2,111
2020-06-03	2,150	2,150	2,108	2,129	232,100	2,129
2020-06-02	2,143	2,161	2,127	2,128	203,800	2,128
2020-06-01	2,113	2,130	2,090	2,120	223,600	2,120
2020-05-29	2,150	2,178	2,108	2,108	606,500	2,108
2020-05-28	2,179	2,196	2,150	2,166	343,700	2,166
2020-05-27	2,114	2,141	2,107	2,141	228,300	2,141
2020-05-26	2,070	2,112	2,056	2,111	257,300	2,111
2020-05-25	2,066	2,075	2,040	2,062	139,800	2,062
2020-05-22	2,098	2,098	2,030	2,044	165,500	2,044
2020-05-21	2,115	2,115	2,066	2,078	212,300	2,078
2020-05-20	2,102	2,118	2,086	2,116	250,900	2,116
2020-05-19	2,118	2,120	2,058	2,084	221,600	2,084
2020-05-18	2,057	2,069	2,032	2,054	193,500	2,054
2020-05-15	2,080	2,085	2,015	2,057	259,000	2,057
2020-05-14	2,070	2,081	2,031	2,031	309,800	2,031
2020-05-13	2,110	2,140	2,100	2,118	335,400	2,118
2020-05-12	2,210	2,223	2,144	2,144	433,000	2,144
2020-05-11	2,100	2,240	2,090	2,238	661,400	2,238
2020-05-08	2,088	2,095	2,074	2,087	205,700	2,087
2020-05-07	2,029	2,072	2,022	2,058	203,100	2,058
2020-05-01	2,058	2,063	2,015	2,030	302,400	2,030
2020-04-30	2,050	2,067	2,037	2,053	210,400	2,053
2020-04-28	2,018	2,027	2,001	2,024	276,400	2,024
2020-04-27	2,010	2,040	1,981	2,036	386,300	2,036
2020-04-24	1,969	1,972	1,950	1,972	237,400	1,972
2020-04-23	1,933	1,976	1,933	1,973	213,900	1,973
2020-04-22	1,874	1,941	1,874	1,924	266,000	1,924
2020-04-21	1,872	1,907	1,870	1,899	274,100	1,899
2020-04-20	1,880	1,912	1,873	1,897	316,900	1,897
2020-04-17	1,890	1,900	1,851	1,890	510,200	1,890
2020-04-16	1,849	1,881	1,842	1,881	429,200	1,881
2020-04-15	1,926	1,929	1,889	1,909	346,300	1,909
2020-04-14	1,953	1,965	1,880	1,928	520,400	1,928
2020-04-13	2,007	2,023	1,964	1,964	371,500	1,964
2020-04-10	2,041	2,051	1,989	2,045	324,100	2,045
2020-04-09	2,038	2,062	2,023	2,048	246,300	2,048
2020-04-08	2,078	2,081	2,024	2,052	258,600	2,052
2020-04-07	2,020	2,095	2,019	2,077	487,600	2,077
2020-04-06	1,913	1,992	1,897	1,985	336,300	1,985
2020-04-03	1,932	1,967	1,882	1,913	321,100	1,913
2020-04-02	1,967	2,003	1,931	1,931	339,700	1,931
2020-04-01	2,061	2,074	1,969	1,987	331,700	1,987
2020-03-31	2,087	2,132	2,038	2,071	366,900	2,071
2020-03-30	2,072	2,109	1,986	2,080	592,900	2,080
2020-03-27	2,251	2,281	2,220	2,281	634,900	2,281
2020-03-26	2,179	2,213	2,111	2,171	421,600	2,171
2020-03-25	2,131	2,194	2,100	2,186	553,800	2,186
2020-03-24	2,073	2,089	2,016	2,058	429,400	2,058
2020-03-23	2,000	2,059	1,948	2,044	422,300	2,044
2020-03-19	2,000	2,045	1,970	1,985	413,800	1,985
2020-03-18	1,983	2,040	1,952	1,970	502,200	1,970
2020-03-17	1,798	1,991	1,784	1,979	671,200	1,979
2020-03-16	1,894	1,936	1,852	1,852	370,600	1,852
2020-03-13	1,850	1,915	1,806	1,870	636,400	1,870
2020-03-12	2,021	2,043	1,965	1,995	489,300	1,995
2020-03-11	2,037	2,092	2,036	2,060	375,200	2,060
2020-03-10	1,988	2,045	1,929	2,033	579,700	2,033
2020-03-09	2,060	2,085	2,017	2,038	496,900	2,038
2020-03-06	2,210	2,213	2,141	2,160	537,900	2,160
2020-03-05	2,301	2,307	2,238	2,247	309,000	2,247
2020-03-04	2,249	2,284	2,235	2,274	408,900	2,274
2020-03-03	2,338	2,342	2,267	2,285	472,400	2,285
2020-03-02	2,230	2,318	2,207	2,301	527,700	2,301
2020-02-28	2,242	2,297	2,230	2,272	598,200	2,272
2020-02-27	2,305	2,311	2,282	2,292	450,900	2,292
2020-02-26	2,306	2,342	2,286	2,341	519,700	2,341
2020-02-25	2,311	2,366	2,305	2,322	515,200	2,322
2020-02-21	2,425	2,439	2,410	2,411	235,700	2,411
2020-02-20	2,463	2,468	2,421	2,425	293,800	2,425
2020-02-19	2,452	2,470	2,440	2,440	281,500	2,440
2020-02-18	2,449	2,471	2,443	2,454	262,500	2,454
2020-02-17	2,470	2,475	2,436	2,464	219,500	2,464
2020-02-14	2,478	2,490	2,467	2,487	282,800	2,487
2020-02-13	2,486	2,501	2,462	2,500	255,600	2,500
2020-02-12	2,537	2,537	2,472	2,474	470,700	2,474
2020-02-10	2,550	2,570	2,531	2,548	387,100	2,548
2020-02-07	2,559	2,592	2,553	2,571	529,700	2,571
2020-02-06	2,510	2,578	2,501	2,563	829,400	2,563
2020-02-05	2,487	2,496	2,466	2,477	399,800	2,477
2020-02-04	2,431	2,463	2,424	2,458	241,700	2,458
2020-02-03	2,400	2,460	2,400	2,445	419,100	2,445
2020-01-31	2,451	2,480	2,446	2,452	231,800	2,452
2020-01-30	2,469	2,481	2,424	2,436	256,500	2,436
2020-01-29	2,457	2,457	2,430	2,454	276,500	2,454
2020-01-28	2,451	2,455	2,428	2,440	288,000	2,440
2020-01-27	2,468	2,491	2,460	2,463	341,800	2,463
2020-01-24	2,480	2,492	2,469	2,481	179,800	2,481
2020-01-23	2,503	2,506	2,485	2,490	140,000	2,490
2020-01-22	2,501	2,523	2,487	2,517	257,900	2,517
2020-01-21	2,510	2,516	2,499	2,504	175,800	2,504
2020-01-20	2,484	2,507	2,476	2,501	229,600	2,501
2020-01-17	2,464	2,476	2,453	2,464	217,300	2,464
2020-01-16	2,441	2,449	2,424	2,444	239,200	2,444
2020-01-15	2,453	2,460	2,440	2,441	339,100	2,441
2020-01-14	2,445	2,459	2,440	2,450	227,100	2,450
2020-01-10	2,449	2,466	2,446	2,458	331,400	2,458
2020-01-09	2,470	2,470	2,447	2,465	288,100	2,465
2020-01-08	2,441	2,443	2,411	2,443	383,600	2,443
2020-01-07	2,458	2,487	2,457	2,487	233,300	2,487
2020-01-06	2,420	2,456	2,402	2,446	295,100	2,446

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