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 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3,819 | 3,851 | 3,801 | 3,830 | 229,000 | 3,830 |
| 2023-09-21 | 3,880 | 3,898 | 3,835 | 3,839 | 297,000 | 3,839 |
| 2023-09-20 | 3,898 | 3,907 | 3,873 | 3,877 | 259,700 | 3,877 |
| 2023-09-19 | 3,887 | 3,899 | 3,854 | 3,898 | 213,800 | 3,898 |
| 2023-09-15 | 3,848 | 3,908 | 3,848 | 3,886 | 393,700 | 3,886 |
| 2023-09-14 | 3,836 | 3,844 | 3,811 | 3,832 | 229,200 | 3,832 |
| 2023-09-13 | 3,830 | 3,843 | 3,797 | 3,836 | 252,700 | 3,836 |
| 2023-09-12 | 3,823 | 3,827 | 3,792 | 3,814 | 167,000 | 3,814 |
| 2023-09-11 | 3,790 | 3,822 | 3,790 | 3,801 | 187,800 | 3,801 |
| 2023-09-08 | 3,800 | 3,815 | 3,774 | 3,783 | 235,300 | 3,783 |
| 2023-09-07 | 3,756 | 3,812 | 3,747 | 3,807 | 292,700 | 3,807 |
| 2023-09-06 | 3,782 | 3,789 | 3,760 | 3,783 | 237,300 | 3,783 |
| 2023-09-05 | 3,770 | 3,784 | 3,742 | 3,769 | 218,000 | 3,769 |
| 2023-09-04 | 3,769 | 3,772 | 3,743 | 3,765 | 176,800 | 3,765 |
| 2023-09-01 | 3,704 | 3,769 | 3,693 | 3,758 | 320,000 | 3,758 |
| 2023-08-31 | 3,694 | 3,705 | 3,683 | 3,693 | 159,800 | 3,693 |
| 2023-08-30 | 3,681 | 3,709 | 3,668 | 3,700 | 417,000 | 3,700 |
| 2023-08-29 | 3,695 | 3,706 | 3,668 | 3,685 | 212,100 | 3,685 |
| 2023-08-28 | 3,660 | 3,689 | 3,653 | 3,688 | 161,200 | 3,688 |
| 2023-08-25 | 3,635 | 3,652 | 3,621 | 3,644 | 171,900 | 3,644 |
| 2023-08-24 | 3,615 | 3,638 | 3,593 | 3,632 | 142,500 | 3,632 |
| 2023-08-23 | 3,574 | 3,619 | 3,572 | 3,619 | 157,100 | 3,619 |
| 2023-08-22 | 3,560 | 3,583 | 3,543 | 3,580 | 98,900 | 3,580 |
| 2023-08-21 | 3,568 | 3,599 | 3,565 | 3,573 | 135,600 | 3,573 |
| 2023-08-18 | 3,560 | 3,573 | 3,538 | 3,548 | 138,600 | 3,548 |
| 2023-08-17 | 3,600 | 3,600 | 3,526 | 3,571 | 179,700 | 3,571 |
| 2023-08-16 | 3,558 | 3,604 | 3,546 | 3,595 | 219,500 | 3,595 |
| 2023-08-15 | 3,630 | 3,630 | 3,570 | 3,570 | 247,800 | 3,570 |
| 2023-08-14 | 3,624 | 3,641 | 3,607 | 3,628 | 280,300 | 3,628 |
| 2023-08-10 | 3,545 | 3,613 | 3,533 | 3,613 | 223,700 | 3,613 |
| 2023-08-09 | 3,560 | 3,565 | 3,517 | 3,536 | 189,700 | 3,536 |
| 2023-08-08 | 3,531 | 3,561 | 3,503 | 3,547 | 293,900 | 3,547 |
| 2023-08-07 | 3,500 | 3,577 | 3,489 | 3,554 | 467,100 | 3,554 |
| 2023-08-04 | 3,636 | 3,651 | 3,490 | 3,526 | 787,300 | 3,526 |
| 2023-08-03 | 3,688 | 3,688 | 3,646 | 3,646 | 197,600 | 3,646 |
| 2023-08-02 | 3,700 | 3,733 | 3,690 | 3,697 | 202,600 | 3,697 |
| 2023-08-01 | 3,710 | 3,723 | 3,694 | 3,713 | 152,700 | 3,713 |
| 2023-07-31 | 3,705 | 3,715 | 3,686 | 3,704 | 235,000 | 3,704 |
| 2023-07-28 | 3,655 | 3,681 | 3,626 | 3,679 | 204,100 | 3,679 |
| 2023-07-27 | 3,685 | 3,694 | 3,661 | 3,683 | 185,000 | 3,683 |
| 2023-07-26 | 3,707 | 3,707 | 3,652 | 3,685 | 238,200 | 3,685 |
| 2023-07-25 | 3,684 | 3,712 | 3,671 | 3,709 | 286,700 | 3,709 |
| 2023-07-24 | 3,670 | 3,683 | 3,637 | 3,679 | 316,600 | 3,679 |
| 2023-07-21 | 3,670 | 3,687 | 3,630 | 3,670 | 720,200 | 3,670 |
| 2023-07-20 | 3,538 | 3,583 | 3,537 | 3,556 | 246,000 | 3,556 |
| 2023-07-19 | 3,528 | 3,537 | 3,515 | 3,532 | 179,900 | 3,532 |
| 2023-07-18 | 3,505 | 3,530 | 3,503 | 3,519 | 165,200 | 3,519 |
| 2023-07-14 | 3,508 | 3,524 | 3,493 | 3,513 | 162,200 | 3,513 |
| 2023-07-13 | 3,538 | 3,538 | 3,506 | 3,508 | 125,300 | 3,508 |
| 2023-07-12 | 3,556 | 3,564 | 3,520 | 3,541 | 150,600 | 3,541 |
| 2023-07-11 | 3,540 | 3,571 | 3,534 | 3,543 | 290,800 | 3,543 |
| 2023-07-10 | 3,530 | 3,560 | 3,522 | 3,540 | 211,600 | 3,540 |
| 2023-07-07 | 3,510 | 3,537 | 3,491 | 3,515 | 163,000 | 3,515 |
| 2023-07-06 | 3,522 | 3,540 | 3,508 | 3,514 | 157,700 | 3,514 |
| 2023-07-05 | 3,534 | 3,541 | 3,520 | 3,530 | 127,400 | 3,530 |
| 2023-07-04 | 3,542 | 3,550 | 3,521 | 3,544 | 197,200 | 3,544 |
| 2023-07-03 | 3,516 | 3,568 | 3,512 | 3,550 | 304,700 | 3,550 |
| 2023-06-30 | 3,503 | 3,513 | 3,477 | 3,500 | 204,300 | 3,500 |
| 2023-06-29 | 3,533 | 3,538 | 3,497 | 3,503 | 154,900 | 3,503 |
| 2023-06-28 | 3,505 | 3,533 | 3,502 | 3,533 | 173,000 | 3,533 |
| 2023-06-27 | 3,505 | 3,516 | 3,480 | 3,500 | 165,600 | 3,500 |
| 2023-06-26 | 3,462 | 3,508 | 3,450 | 3,487 | 247,400 | 3,487 |
| 2023-06-23 | 3,512 | 3,517 | 3,439 | 3,455 | 401,600 | 3,455 |
| 2023-06-22 | 3,510 | 3,538 | 3,506 | 3,514 | 305,200 | 3,514 |
| 2023-06-21 | 3,482 | 3,504 | 3,482 | 3,502 | 174,500 | 3,502 |
| 2023-06-20 | 3,497 | 3,510 | 3,486 | 3,497 | 221,900 | 3,497 |
| 2023-06-19 | 3,485 | 3,502 | 3,474 | 3,490 | 240,600 | 3,490 |
| 2023-06-16 | 3,500 | 3,507 | 3,484 | 3,503 | 332,600 | 3,503 |
| 2023-06-15 | 3,517 | 3,522 | 3,499 | 3,501 | 236,200 | 3,501 |
| 2023-06-14 | 3,502 | 3,540 | 3,484 | 3,526 | 214,300 | 3,526 |
| 2023-06-13 | 3,504 | 3,504 | 3,481 | 3,497 | 185,100 | 3,497 |
| 2023-06-12 | 3,519 | 3,519 | 3,485 | 3,504 | 189,300 | 3,504 |
| 2023-06-09 | 3,474 | 3,520 | 3,466 | 3,509 | 359,700 | 3,509 |
| 2023-06-08 | 3,485 | 3,499 | 3,453 | 3,457 | 174,900 | 3,457 |
| 2023-06-07 | 3,475 | 3,488 | 3,439 | 3,458 | 328,700 | 3,458 |
| 2023-06-06 | 3,450 | 3,480 | 3,446 | 3,477 | 225,000 | 3,477 |
| 2023-06-05 | 3,480 | 3,497 | 3,449 | 3,449 | 313,500 | 3,449 |
| 2023-06-02 | 3,370 | 3,430 | 3,365 | 3,425 | 183,700 | 3,425 |
| 2023-06-01 | 3,350 | 3,410 | 3,350 | 3,390 | 241,200 | 3,390 |
| 2023-05-31 | 3,365 | 3,390 | 3,350 | 3,350 | 332,100 | 3,350 |
| 2023-05-30 | 3,385 | 3,400 | 3,365 | 3,375 | 164,500 | 3,375 |
| 2023-05-29 | 3,370 | 3,395 | 3,355 | 3,385 | 258,400 | 3,385 |
| 2023-05-26 | 3,370 | 3,380 | 3,335 | 3,340 | 270,000 | 3,340 |
| 2023-05-25 | 3,405 | 3,410 | 3,370 | 3,370 | 322,700 | 3,370 |
| 2023-05-24 | 3,445 | 3,465 | 3,420 | 3,420 | 216,700 | 3,420 |
| 2023-05-23 | 3,430 | 3,480 | 3,430 | 3,445 | 343,900 | 3,445 |
| 2023-05-22 | 3,350 | 3,430 | 3,350 | 3,415 | 364,300 | 3,415 |
| 2023-05-19 | 3,350 | 3,365 | 3,330 | 3,345 | 262,500 | 3,345 |
| 2023-05-18 | 3,375 | 3,375 | 3,335 | 3,355 | 305,100 | 3,355 |
| 2023-05-17 | 3,370 | 3,380 | 3,335 | 3,365 | 321,900 | 3,365 |
| 2023-05-16 | 3,400 | 3,405 | 3,375 | 3,385 | 274,000 | 3,385 |
| 2023-05-15 | 3,390 | 3,445 | 3,385 | 3,400 | 404,600 | 3,400 |
| 2023-05-12 | 3,310 | 3,395 | 3,305 | 3,390 | 617,200 | 3,390 |
| 2023-05-11 | 3,635 | 3,655 | 3,265 | 3,300 | 1,298,600 | 3,300 |
| 2023-05-10 | 3,655 | 3,655 | 3,630 | 3,635 | 251,600 | 3,635 |
| 2023-05-09 | 3,585 | 3,630 | 3,575 | 3,630 | 354,300 | 3,630 |
| 2023-05-08 | 3,560 | 3,580 | 3,555 | 3,575 | 210,400 | 3,575 |
| 2023-05-02 | 3,575 | 3,575 | 3,535 | 3,565 | 176,300 | 3,565 |
| 2023-05-01 | 3,580 | 3,590 | 3,550 | 3,570 | 258,000 | 3,570 |
| 2023-04-28 | 3,550 | 3,575 | 3,545 | 3,570 | 267,800 | 3,570 |
| 2023-04-27 | 3,530 | 3,540 | 3,520 | 3,535 | 135,200 | 3,535 |
| 2023-04-26 | 3,530 | 3,540 | 3,505 | 3,530 | 224,100 | 3,530 |
| 2023-04-25 | 3,525 | 3,540 | 3,515 | 3,530 | 171,300 | 3,530 |
| 2023-04-24 | 3,510 | 3,520 | 3,500 | 3,515 | 147,200 | 3,515 |
| 2023-04-21 | 3,495 | 3,510 | 3,490 | 3,505 | 162,000 | 3,505 |
| 2023-04-20 | 3,505 | 3,505 | 3,485 | 3,500 | 147,500 | 3,500 |
| 2023-04-19 | 3,490 | 3,505 | 3,485 | 3,500 | 178,600 | 3,500 |
| 2023-04-18 | 3,510 | 3,510 | 3,485 | 3,505 | 192,400 | 3,505 |
| 2023-04-17 | 3,515 | 3,515 | 3,490 | 3,505 | 143,300 | 3,505 |
| 2023-04-14 | 3,520 | 3,520 | 3,490 | 3,500 | 214,100 | 3,500 |
| 2023-04-13 | 3,510 | 3,510 | 3,485 | 3,505 | 163,500 | 3,505 |
| 2023-04-12 | 3,465 | 3,505 | 3,465 | 3,505 | 238,300 | 3,505 |
| 2023-04-11 | 3,455 | 3,470 | 3,445 | 3,460 | 133,400 | 3,460 |
| 2023-04-10 | 3,440 | 3,455 | 3,430 | 3,440 | 132,500 | 3,440 |
| 2023-04-07 | 3,425 | 3,445 | 3,420 | 3,425 | 147,100 | 3,425 |
| 2023-04-06 | 3,420 | 3,430 | 3,410 | 3,425 | 197,900 | 3,425 |
| 2023-04-05 | 3,440 | 3,445 | 3,410 | 3,425 | 189,400 | 3,425 |
| 2023-04-04 | 3,480 | 3,480 | 3,460 | 3,465 | 182,600 | 3,465 |
| 2023-04-03 | 3,425 | 3,480 | 3,425 | 3,465 | 257,100 | 3,465 |
| 2023-03-31 | 3,420 | 3,450 | 3,415 | 3,425 | 256,000 | 3,425 |
| 2023-03-30 | 3,375 | 3,415 | 3,375 | 3,405 | 300,100 | 3,405 |
| 2023-03-29 | 3,465 | 3,480 | 3,445 | 3,480 | 389,900 | 3,480 |
| 2023-03-28 | 3,435 | 3,465 | 3,425 | 3,450 | 283,400 | 3,450 |
| 2023-03-27 | 3,445 | 3,445 | 3,405 | 3,435 | 270,100 | 3,435 |
| 2023-03-24 | 3,405 | 3,425 | 3,390 | 3,425 | 234,700 | 3,425 |
| 2023-03-23 | 3,390 | 3,425 | 3,370 | 3,420 | 261,300 | 3,420 |
| 2023-03-22 | 3,425 | 3,440 | 3,400 | 3,410 | 352,300 | 3,410 |
| 2023-03-20 | 3,415 | 3,455 | 3,390 | 3,405 | 382,600 | 3,405 |
| 2023-03-17 | 3,440 | 3,465 | 3,435 | 3,445 | 397,500 | 3,445 |
| 2023-03-16 | 3,495 | 3,515 | 3,465 | 3,500 | 329,300 | 3,500 |
| 2023-03-15 | 3,540 | 3,565 | 3,530 | 3,565 | 259,300 | 3,565 |
| 2023-03-14 | 3,545 | 3,555 | 3,485 | 3,500 | 457,300 | 3,500 |
| 2023-03-13 | 3,605 | 3,630 | 3,570 | 3,585 | 487,600 | 3,585 |
| 2023-03-10 | 3,635 | 3,695 | 3,635 | 3,645 | 393,200 | 3,645 |
| 2023-03-09 | 3,665 | 3,680 | 3,655 | 3,675 | 188,700 | 3,675 |
| 2023-03-08 | 3,615 | 3,645 | 3,605 | 3,645 | 277,000 | 3,645 |
| 2023-03-07 | 3,620 | 3,635 | 3,610 | 3,615 | 313,200 | 3,615 |
| 2023-03-06 | 3,620 | 3,625 | 3,610 | 3,625 | 459,600 | 3,625 |
| 2023-03-03 | 3,600 | 3,625 | 3,595 | 3,620 | 325,100 | 3,620 |
| 2023-03-02 | 3,655 | 3,655 | 3,590 | 3,595 | 317,700 | 3,595 |
| 2023-03-01 | 3,635 | 3,665 | 3,620 | 3,640 | 325,100 | 3,640 |
| 2023-02-28 | 3,685 | 3,685 | 3,635 | 3,640 | 364,800 | 3,640 |
| 2023-02-27 | 3,675 | 3,700 | 3,665 | 3,680 | 272,700 | 3,680 |
| 2023-02-24 | 3,700 | 3,700 | 3,660 | 3,675 | 282,800 | 3,675 |
| 2023-02-22 | 3,695 | 3,705 | 3,655 | 3,665 | 582,400 | 3,665 |
| 2023-02-21 | 3,580 | 3,760 | 3,565 | 3,735 | 1,291,400 | 3,735 |
| 2023-02-20 | 3,535 | 3,555 | 3,515 | 3,555 | 378,400 | 3,555 |
| 2023-02-17 | 3,495 | 3,515 | 3,490 | 3,500 | 402,400 | 3,500 |
| 2023-02-16 | 3,495 | 3,515 | 3,490 | 3,515 | 352,100 | 3,515 |
| 2023-02-15 | 3,470 | 3,480 | 3,460 | 3,480 | 322,200 | 3,480 |
| 2023-02-14 | 3,445 | 3,470 | 3,445 | 3,460 | 274,500 | 3,460 |
| 2023-02-13 | 3,460 | 3,470 | 3,420 | 3,445 | 291,900 | 3,445 |
| 2023-02-10 | 3,435 | 3,465 | 3,410 | 3,450 | 452,900 | 3,450 |
| 2023-02-09 | 3,410 | 3,440 | 3,395 | 3,415 | 457,600 | 3,415 |
| 2023-02-08 | 3,340 | 3,415 | 3,340 | 3,410 | 595,900 | 3,410 |
| 2023-02-07 | 3,360 | 3,370 | 3,320 | 3,340 | 905,500 | 3,340 |
| 2023-02-06 | 3,435 | 3,445 | 3,375 | 3,385 | 657,400 | 3,385 |
| 2023-02-03 | 3,465 | 3,465 | 3,380 | 3,405 | 1,114,800 | 3,405 |
| 2023-02-02 | 3,515 | 3,535 | 3,465 | 3,470 | 1,223,400 | 3,470 |
| 2023-02-01 | 3,585 | 3,595 | 3,490 | 3,495 | 1,978,000 | 3,495 |
| 2023-01-31 | 4,050 | 4,070 | 4,030 | 4,055 | 229,200 | 4,055 |
| 2023-01-30 | 4,030 | 4,040 | 4,010 | 4,025 | 221,500 | 4,025 |
| 2023-01-27 | 4,040 | 4,060 | 4,030 | 4,055 | 227,400 | 4,055 |
| 2023-01-26 | 4,050 | 4,070 | 3,985 | 4,020 | 424,300 | 4,020 |
| 2023-01-25 | 4,000 | 4,045 | 3,995 | 4,045 | 297,700 | 4,045 |
| 2023-01-24 | 3,985 | 4,010 | 3,970 | 3,995 | 219,000 | 3,995 |
| 2023-01-23 | 3,980 | 3,995 | 3,955 | 3,995 | 233,700 | 3,995 |
| 2023-01-20 | 3,935 | 3,975 | 3,930 | 3,955 | 224,900 | 3,955 |
| 2023-01-19 | 3,920 | 3,930 | 3,905 | 3,925 | 162,800 | 3,925 |
| 2023-01-18 | 3,875 | 3,915 | 3,860 | 3,910 | 215,700 | 3,910 |
| 2023-01-17 | 3,880 | 3,900 | 3,865 | 3,890 | 122,200 | 3,890 |
| 2023-01-16 | 3,870 | 3,880 | 3,855 | 3,865 | 187,400 | 3,865 |
| 2023-01-13 | 3,870 | 3,920 | 3,870 | 3,895 | 208,500 | 3,895 |
| 2023-01-12 | 3,855 | 3,870 | 3,845 | 3,860 | 174,900 | 3,860 |
| 2023-01-11 | 3,840 | 3,880 | 3,840 | 3,880 | 155,000 | 3,880 |
| 2023-01-10 | 3,835 | 3,860 | 3,830 | 3,835 | 180,600 | 3,835 |
| 2023-01-06 | 3,840 | 3,865 | 3,825 | 3,830 | 179,400 | 3,830 |
| 2023-01-05 | 3,900 | 3,905 | 3,840 | 3,850 | 291,300 | 3,850 |
| 2023-01-04 | 3,920 | 3,925 | 3,870 | 3,915 | 198,000 | 3,915 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
