1820 西松建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,357 | 4,720 | 4,326 | 4,543 | 1,071,400 | 4,543 |
| 2024-04-25 | 4,425 | 4,428 | 4,361 | 4,367 | 154,000 | 4,367 |
| 2024-04-24 | 4,390 | 4,422 | 4,376 | 4,415 | 120,300 | 4,415 |
| 2024-04-23 | 4,395 | 4,419 | 4,360 | 4,387 | 140,900 | 4,387 |
| 2024-04-22 | 4,362 | 4,392 | 4,333 | 4,357 | 156,400 | 4,357 |
| 2024-04-19 | 4,392 | 4,421 | 4,292 | 4,322 | 194,700 | 4,322 |
| 2024-04-18 | 4,410 | 4,437 | 4,396 | 4,396 | 129,600 | 4,396 |
| 2024-04-17 | 4,470 | 4,504 | 4,432 | 4,437 | 175,800 | 4,437 |
| 2024-04-16 | 4,549 | 4,572 | 4,454 | 4,457 | 164,400 | 4,457 |
| 2024-04-15 | 4,516 | 4,586 | 4,510 | 4,586 | 176,600 | 4,586 |
| 2024-04-12 | 4,534 | 4,559 | 4,517 | 4,552 | 118,400 | 4,552 |
| 2024-04-11 | 4,519 | 4,546 | 4,476 | 4,534 | 146,000 | 4,534 |
| 2024-04-10 | 4,463 | 4,567 | 4,463 | 4,545 | 200,700 | 4,545 |
| 2024-04-09 | 4,447 | 4,495 | 4,447 | 4,487 | 105,700 | 4,487 |
| 2024-04-08 | 4,415 | 4,463 | 4,408 | 4,463 | 143,500 | 4,463 |
| 2024-04-05 | 4,380 | 4,413 | 4,342 | 4,399 | 116,700 | 4,399 |
| 2024-04-04 | 4,430 | 4,452 | 4,415 | 4,426 | 112,600 | 4,426 |
| 2024-04-03 | 4,348 | 4,430 | 4,339 | 4,412 | 174,000 | 4,412 |
| 2024-04-02 | 4,390 | 4,419 | 4,351 | 4,369 | 167,100 | 4,369 |
| 2024-04-01 | 4,470 | 4,490 | 4,384 | 4,414 | 208,400 | 4,414 |
| 2024-03-29 | 4,485 | 4,527 | 4,460 | 4,465 | 273,600 | 4,465 |
| 2024-03-28 | 4,420 | 4,434 | 4,342 | 4,345 | 302,900 | 4,345 |
| 2024-03-27 | 4,567 | 4,595 | 4,545 | 4,569 | 240,300 | 4,569 |
| 2024-03-26 | 4,531 | 4,554 | 4,517 | 4,543 | 194,900 | 4,543 |
| 2024-03-25 | 4,569 | 4,585 | 4,522 | 4,556 | 202,900 | 4,556 |
| 2024-03-22 | 4,583 | 4,595 | 4,553 | 4,590 | 244,500 | 4,590 |
| 2024-03-21 | 4,565 | 4,599 | 4,532 | 4,544 | 239,800 | 4,544 |
| 2024-03-19 | 4,482 | 4,529 | 4,475 | 4,529 | 124,000 | 4,529 |
| 2024-03-18 | 4,488 | 4,512 | 4,454 | 4,500 | 162,300 | 4,500 |
| 2024-03-15 | 4,442 | 4,473 | 4,417 | 4,458 | 689,300 | 4,458 |
| 2024-03-14 | 4,441 | 4,441 | 4,406 | 4,437 | 143,600 | 4,437 |
| 2024-03-13 | 4,500 | 4,517 | 4,404 | 4,427 | 191,900 | 4,427 |
| 2024-03-12 | 4,507 | 4,514 | 4,412 | 4,483 | 186,200 | 4,483 |
| 2024-03-11 | 4,501 | 4,523 | 4,443 | 4,486 | 273,100 | 4,486 |
| 2024-03-08 | 4,449 | 4,523 | 4,430 | 4,514 | 292,700 | 4,514 |
| 2024-03-07 | 4,569 | 4,576 | 4,437 | 4,454 | 390,400 | 4,454 |
| 2024-03-06 | 4,550 | 4,575 | 4,515 | 4,562 | 303,900 | 4,562 |
| 2024-03-05 | 4,580 | 4,582 | 4,520 | 4,545 | 208,200 | 4,545 |
| 2024-03-04 | 4,540 | 4,586 | 4,522 | 4,568 | 221,700 | 4,568 |
| 2024-03-01 | 4,506 | 4,560 | 4,469 | 4,541 | 267,200 | 4,541 |
| 2024-02-29 | 4,540 | 4,567 | 4,518 | 4,541 | 239,100 | 4,541 |
| 2024-02-28 | 4,500 | 4,555 | 4,497 | 4,533 | 219,100 | 4,533 |
| 2024-02-27 | 4,475 | 4,537 | 4,455 | 4,467 | 256,500 | 4,467 |
| 2024-02-26 | 4,541 | 4,556 | 4,470 | 4,489 | 215,100 | 4,489 |
| 2024-02-22 | 4,526 | 4,555 | 4,507 | 4,526 | 213,200 | 4,526 |
| 2024-02-21 | 4,597 | 4,597 | 4,486 | 4,514 | 335,900 | 4,514 |
| 2024-02-20 | 4,591 | 4,609 | 4,553 | 4,570 | 240,200 | 4,570 |
| 2024-02-19 | 4,421 | 4,587 | 4,420 | 4,587 | 437,900 | 4,587 |
| 2024-02-16 | 4,402 | 4,443 | 4,394 | 4,422 | 247,400 | 4,422 |
| 2024-02-15 | 4,379 | 4,421 | 4,356 | 4,402 | 220,200 | 4,402 |
| 2024-02-14 | 4,400 | 4,414 | 4,342 | 4,367 | 208,400 | 4,367 |
| 2024-02-13 | 4,345 | 4,405 | 4,334 | 4,376 | 261,500 | 4,376 |
| 2024-02-09 | 4,385 | 4,385 | 4,314 | 4,314 | 307,600 | 4,314 |
| 2024-02-08 | 4,488 | 4,488 | 4,347 | 4,396 | 349,800 | 4,396 |
| 2024-02-07 | 4,400 | 4,479 | 4,326 | 4,458 | 768,300 | 4,458 |
| 2024-02-06 | 4,096 | 4,400 | 4,095 | 4,357 | 1,415,800 | 4,357 |
| 2024-02-05 | 4,068 | 4,084 | 4,046 | 4,084 | 185,500 | 4,084 |
| 2024-02-02 | 4,033 | 4,063 | 4,016 | 4,045 | 158,500 | 4,045 |
| 2024-02-01 | 4,061 | 4,064 | 4,022 | 4,033 | 200,800 | 4,033 |
| 2024-01-31 | 4,000 | 4,057 | 3,998 | 4,057 | 166,900 | 4,057 |
| 2024-01-30 | 4,025 | 4,038 | 4,016 | 4,016 | 134,400 | 4,016 |
| 2024-01-29 | 4,002 | 4,032 | 4,002 | 4,032 | 224,200 | 4,032 |
| 2024-01-26 | 4,037 | 4,049 | 3,974 | 3,992 | 229,200 | 3,992 |
| 2024-01-25 | 4,020 | 4,058 | 4,017 | 4,054 | 148,000 | 4,054 |
| 2024-01-24 | 4,050 | 4,052 | 4,010 | 4,020 | 172,500 | 4,020 |
| 2024-01-23 | 4,054 | 4,077 | 4,038 | 4,073 | 250,100 | 4,073 |
| 2024-01-22 | 4,056 | 4,070 | 4,038 | 4,054 | 214,100 | 4,054 |
| 2024-01-19 | 4,067 | 4,089 | 4,041 | 4,052 | 172,800 | 4,052 |
| 2024-01-18 | 4,080 | 4,095 | 4,056 | 4,070 | 111,700 | 4,070 |
| 2024-01-17 | 4,080 | 4,137 | 4,080 | 4,086 | 206,800 | 4,086 |
| 2024-01-16 | 4,100 | 4,109 | 4,075 | 4,076 | 189,100 | 4,076 |
| 2024-01-15 | 4,073 | 4,128 | 4,073 | 4,091 | 223,000 | 4,091 |
| 2024-01-12 | 4,100 | 4,117 | 4,051 | 4,072 | 255,300 | 4,072 |
| 2024-01-11 | 4,080 | 4,102 | 4,055 | 4,087 | 316,800 | 4,087 |
| 2024-01-10 | 4,077 | 4,083 | 4,040 | 4,064 | 247,500 | 4,064 |
| 2024-01-09 | 4,010 | 4,032 | 3,997 | 4,031 | 235,800 | 4,031 |
| 2024-01-05 | 3,980 | 4,018 | 3,955 | 3,994 | 244,300 | 3,994 |
| 2024-01-04 | 3,977 | 4,059 | 3,965 | 3,981 | 525,200 | 3,981 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
