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
2020-12-042,0482,0572,0162,031380,3002,031
2020-12-031,9942,0341,9842,023434,1002,023
2020-12-021,9802,0031,9731,988479,1001,988
2020-12-011,9481,9721,9401,971595,9001,971
2020-11-301,9781,9781,9401,940650,0001,940
2020-11-271,9601,9921,9531,989593,5001,989
2020-11-261,9821,9821,9391,960662,5001,960
2020-11-252,0272,0321,9901,990412,0001,990
2020-11-242,0042,0231,9892,007303,2002,007
2020-11-201,9701,9891,9651,984366,5001,984
2020-11-191,9791,9901,9711,974485,9001,974
2020-11-181,9962,0021,9711,971594,9001,971
2020-11-171,9872,0071,9861,990607,7001,990
2020-11-161,9992,0101,9871,987483,5001,987
2020-11-132,0172,0431,9881,990485,8001,990
2020-11-121,9662,0081,9522,004446,9002,004
2020-11-111,9961,9991,9661,978753,1001,978
2020-11-101,9901,9961,9361,974885,3001,974
2020-11-091,9411,9651,8821,9501,125,2001,950
2020-11-062,0082,0081,9301,960814,5001,960
2020-11-052,0522,0952,0132,022601,0002,022
2020-11-042,0702,0912,0382,067337,5002,067
2020-11-022,0482,0762,0342,043169,5002,043
2020-10-302,0402,0472,0132,024173,7002,024
2020-10-292,0182,0532,0142,046155,9002,046
2020-10-282,0322,0482,0152,036183,7002,036
2020-10-272,0712,0752,0482,056163,7002,056
2020-10-262,0722,1012,0652,082189,0002,082
2020-10-232,0652,0852,0612,080179,3002,080
2020-10-222,0542,0812,0502,067201,6002,067
2020-10-212,0312,0932,0312,084215,4002,084
2020-10-202,0902,0912,0302,031299,7002,031
2020-10-192,1052,1172,0972,098132,6002,098
2020-10-162,1102,1102,0912,098221,6002,098
2020-10-152,1072,1102,0842,098149,1002,098
2020-10-142,1202,1202,0872,104146,5002,104
2020-10-132,1362,1382,1162,135396,4002,135
2020-10-122,0852,0952,0752,090237,5002,090
2020-10-092,1002,1012,0782,090241,1002,090
2020-10-082,1132,1252,0992,109196,4002,109
2020-10-072,0742,1202,0682,100287,5002,100
2020-10-062,1002,1082,0892,100262,4002,100
2020-10-052,0982,1102,0752,084345,0002,084
2020-10-022,0812,0992,0612,078356,9002,078
2020-09-302,1022,1092,0852,087364,5002,087
2020-09-292,1572,1582,1162,133377,5002,133
2020-09-282,1652,1752,1442,175343,0002,175
2020-09-252,1252,1422,1182,135289,3002,135
2020-09-242,1252,1382,1112,115264,8002,115
2020-09-232,1202,1372,1142,119232,5002,119
2020-09-182,1042,1352,0902,131315,0002,131
2020-09-172,0942,1102,0802,084328,8002,084
2020-09-162,0732,0882,0572,065199,2002,065
2020-09-152,1082,1162,0842,094215,9002,094
2020-09-142,0822,1102,0762,110289,4002,110
2020-09-112,0162,0552,0052,048356,5002,048
2020-09-102,0092,0151,9952,008226,7002,008
2020-09-091,9752,0061,9592,002282,2002,002
2020-09-081,9881,9941,9771,993250,0001,993
2020-09-072,0052,0121,9821,987220,6001,987
2020-09-041,9782,0171,9732,016200,1002,016
2020-09-032,0052,0231,9881,988340,9001,988
2020-09-022,0192,0191,9781,980306,8001,980
2020-09-012,0112,0141,9881,993216,9001,993
2020-08-312,0072,0422,0072,018134,6002,018
2020-08-282,0222,0471,9621,996459,5001,996
2020-08-272,0282,0291,9931,997130,6001,997
2020-08-262,0062,0261,9892,022278,2002,022
2020-08-252,0032,0231,9962,012353,3002,012
2020-08-241,9942,0111,9872,001337,4002,001
2020-08-211,9972,0131,9911,994151,2001,994
2020-08-201,9842,0021,9781,978184,9001,978
2020-08-191,9811,9941,9731,989125,1001,989
2020-08-181,9882,0021,9841,992176,1001,992
2020-08-172,0012,0121,9861,986330,9001,986
2020-08-142,0352,0432,0142,014165,2002,014
2020-08-132,0402,0562,0272,038200,6002,038
2020-08-122,0152,0582,0092,049199,1002,049
2020-08-111,9812,0131,9702,013231,5002,013
2020-08-071,9661,9731,9321,942350,1001,942
2020-08-061,9701,9931,9631,978202,7001,978
2020-08-052,0152,0231,9591,965337,8001,965
2020-08-041,9842,0361,9752,023193,2002,023
2020-08-031,9741,9831,9571,969113,8001,969
2020-07-312,0252,0251,9491,949163,4001,949
2020-07-302,0692,0752,0362,037128,6002,037
2020-07-292,0762,0812,0532,065107,3002,065
2020-07-282,0922,1162,0822,085224,1002,085
2020-07-272,0742,1052,0592,102185,3002,102
2020-07-222,0922,1242,0922,097146,4002,097
2020-07-212,1202,1332,0652,092297,3002,092
2020-07-202,1282,1492,1092,134204,9002,134
2020-07-172,1032,1172,0852,108146,0002,108
2020-07-162,0992,1312,0962,104158,5002,104
2020-07-152,0932,1402,0882,108218,0002,108
2020-07-142,0682,1012,0652,082123,7002,082
2020-07-132,0692,0972,0682,078160,1002,078
2020-07-102,0252,0372,0152,015231,7002,015
2020-07-092,0602,0722,0322,047233,0002,047
2020-07-082,0842,1232,0712,076261,1002,076
2020-07-072,1242,1242,0762,088161,6002,088
2020-07-062,0792,1222,0732,122147,5002,122
2020-07-032,1102,1142,0622,083171,4002,083
2020-07-022,1062,1142,0792,091165,0002,091
2020-07-012,1312,1562,0922,095193,6002,095
2020-06-302,1552,1722,1392,143259,8002,143
2020-06-292,1002,1312,0932,105129,8002,105
2020-06-262,1262,1402,1182,131203,4002,131
2020-06-252,0982,0982,0712,094188,6002,094
2020-06-242,1432,1432,1152,115211,0002,115
2020-06-232,1942,1982,1502,170228,6002,170
2020-06-222,1972,1982,1652,171201,7002,171
2020-06-192,1952,2152,1722,197490,0002,197
2020-06-182,1582,1872,1352,174266,4002,174
2020-06-172,1462,1792,1442,157247,3002,157
2020-06-162,1092,1632,0962,151331,2002,151
2020-06-152,1012,1222,0602,060323,0002,060
2020-06-122,0532,1162,0322,104431,0002,104
2020-06-112,1032,1082,0812,084232,0002,084
2020-06-102,1642,1722,1312,133279,5002,133
2020-06-092,1882,1992,1522,189268,3002,189
2020-06-082,1442,1852,1352,183266,6002,183
2020-06-052,0992,1122,0822,112170,4002,112
2020-06-042,1602,1632,0852,111176,1002,111
2020-06-032,1502,1502,1082,129232,1002,129
2020-06-022,1432,1612,1272,128203,8002,128
2020-06-012,1132,1302,0902,120223,6002,120
2020-05-292,1502,1782,1082,108606,5002,108
2020-05-282,1792,1962,1502,166343,7002,166
2020-05-272,1142,1412,1072,141228,3002,141
2020-05-262,0702,1122,0562,111257,3002,111
2020-05-252,0662,0752,0402,062139,8002,062
2020-05-222,0982,0982,0302,044165,5002,044
2020-05-212,1152,1152,0662,078212,3002,078
2020-05-202,1022,1182,0862,116250,9002,116
2020-05-192,1182,1202,0582,084221,6002,084
2020-05-182,0572,0692,0322,054193,5002,054
2020-05-152,0802,0852,0152,057259,0002,057
2020-05-142,0702,0812,0312,031309,8002,031
2020-05-132,1102,1402,1002,118335,4002,118
2020-05-122,2102,2232,1442,144433,0002,144
2020-05-112,1002,2402,0902,238661,4002,238
2020-05-082,0882,0952,0742,087205,7002,087
2020-05-072,0292,0722,0222,058203,1002,058
2020-05-012,0582,0632,0152,030302,4002,030
2020-04-302,0502,0672,0372,053210,4002,053
2020-04-282,0182,0272,0012,024276,4002,024
2020-04-272,0102,0401,9812,036386,3002,036
2020-04-241,9691,9721,9501,972237,4001,972
2020-04-231,9331,9761,9331,973213,9001,973
2020-04-221,8741,9411,8741,924266,0001,924
2020-04-211,8721,9071,8701,899274,1001,899
2020-04-201,8801,9121,8731,897316,9001,897
2020-04-171,8901,9001,8511,890510,2001,890
2020-04-161,8491,8811,8421,881429,2001,881
2020-04-151,9261,9291,8891,909346,3001,909
2020-04-141,9531,9651,8801,928520,4001,928
2020-04-132,0072,0231,9641,964371,5001,964
2020-04-102,0412,0511,9892,045324,1002,045
2020-04-092,0382,0622,0232,048246,3002,048
2020-04-082,0782,0812,0242,052258,6002,052
2020-04-072,0202,0952,0192,077487,6002,077
2020-04-061,9131,9921,8971,985336,3001,985
2020-04-031,9321,9671,8821,913321,1001,913
2020-04-021,9672,0031,9311,931339,7001,931
2020-04-012,0612,0741,9691,987331,7001,987
2020-03-312,0872,1322,0382,071366,9002,071
2020-03-302,0722,1091,9862,080592,9002,080
2020-03-272,2512,2812,2202,281634,9002,281
2020-03-262,1792,2132,1112,171421,6002,171
2020-03-252,1312,1942,1002,186553,8002,186
2020-03-242,0732,0892,0162,058429,4002,058
2020-03-232,0002,0591,9482,044422,3002,044
2020-03-192,0002,0451,9701,985413,8001,985
2020-03-181,9832,0401,9521,970502,2001,970
2020-03-171,7981,9911,7841,979671,2001,979
2020-03-161,8941,9361,8521,852370,6001,852
2020-03-131,8501,9151,8061,870636,4001,870
2020-03-122,0212,0431,9651,995489,3001,995
2020-03-112,0372,0922,0362,060375,2002,060
2020-03-101,9882,0451,9292,033579,7002,033
2020-03-092,0602,0852,0172,038496,9002,038
2020-03-062,2102,2132,1412,160537,9002,160
2020-03-052,3012,3072,2382,247309,0002,247
2020-03-042,2492,2842,2352,274408,9002,274
2020-03-032,3382,3422,2672,285472,4002,285
2020-03-022,2302,3182,2072,301527,7002,301
2020-02-282,2422,2972,2302,272598,2002,272
2020-02-272,3052,3112,2822,292450,9002,292
2020-02-262,3062,3422,2862,341519,7002,341
2020-02-252,3112,3662,3052,322515,2002,322
2020-02-212,4252,4392,4102,411235,7002,411
2020-02-202,4632,4682,4212,425293,8002,425
2020-02-192,4522,4702,4402,440281,5002,440
2020-02-182,4492,4712,4432,454262,5002,454
2020-02-172,4702,4752,4362,464219,5002,464
2020-02-142,4782,4902,4672,487282,8002,487
2020-02-132,4862,5012,4622,500255,6002,500
2020-02-122,5372,5372,4722,474470,7002,474
2020-02-102,5502,5702,5312,548387,1002,548
2020-02-072,5592,5922,5532,571529,7002,571
2020-02-062,5102,5782,5012,563829,4002,563
2020-02-052,4872,4962,4662,477399,8002,477
2020-02-042,4312,4632,4242,458241,7002,458
2020-02-032,4002,4602,4002,445419,1002,445
2020-01-312,4512,4802,4462,452231,8002,452
2020-01-302,4692,4812,4242,436256,5002,436
2020-01-292,4572,4572,4302,454276,5002,454
2020-01-282,4512,4552,4282,440288,0002,440
2020-01-272,4682,4912,4602,463341,8002,463
2020-01-242,4802,4922,4692,481179,8002,481
2020-01-232,5032,5062,4852,490140,0002,490
2020-01-222,5012,5232,4872,517257,9002,517
2020-01-212,5102,5162,4992,504175,8002,504
2020-01-202,4842,5072,4762,501229,6002,501
2020-01-172,4642,4762,4532,464217,3002,464
2020-01-162,4412,4492,4242,444239,2002,444
2020-01-152,4532,4602,4402,441339,1002,441
2020-01-142,4452,4592,4402,450227,1002,450
2020-01-102,4492,4662,4462,458331,4002,458
2020-01-092,4702,4702,4472,465288,1002,465
2020-01-082,4412,4432,4112,443383,6002,443
2020-01-072,4582,4872,4572,487233,3002,487
2020-01-062,4202,4562,4022,446295,1002,446

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