1820 西松建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-162,8422,8802,8392,873303,8002,873
2021-04-152,8772,8952,8482,860314,0002,860
2021-04-142,8362,8622,8102,860749,3002,860
2021-04-132,8352,8662,8292,850364,3002,850
2021-04-122,8192,8292,8082,821302,5002,821
2021-04-092,8182,8282,7722,778332,8002,778
2021-04-082,8322,8542,8012,818344,8002,818
2021-04-072,7712,8352,7662,814345,8002,814
2021-04-062,8232,8232,7422,758545,6002,758
2021-04-052,8072,8242,7552,809703,2002,809
2021-04-022,8602,8702,8122,824459,0002,824
2021-04-012,8252,8552,8082,835448,7002,835
2021-03-312,8492,8572,8052,808372,8002,808
2021-03-302,8202,8792,8172,864684,5002,864
2021-03-293,0303,0302,9432,975628,2002,975
2021-03-262,9522,9892,9352,980429,1002,980
2021-03-252,9232,9432,8992,902425,2002,902
2021-03-242,9312,9392,8822,882627,5002,882
2021-03-232,9963,0102,9612,963494,7002,963
2021-03-222,9803,0102,9733,005460,5003,005
2021-03-192,9953,0352,9743,005420,2003,005
2021-03-183,0303,0452,9833,005377,0003,005
2021-03-173,0153,0202,9883,020288,5003,020
2021-03-163,0203,0402,9873,005370,4003,005
2021-03-152,9583,0152,9463,015359,2003,015
2021-03-122,9202,9272,8902,922400,5002,922
2021-03-112,8652,9122,8622,910412,3002,910
2021-03-102,8352,8602,8012,850557,1002,850
2021-03-092,8432,8652,8252,845456,3002,845
2021-03-082,8452,8562,8182,828380,8002,828
2021-03-052,8002,8112,7632,811525,7002,811
2021-03-042,7622,7892,7602,786378,5002,786
2021-03-032,7392,7612,7192,758540,3002,758
2021-03-022,7332,7402,7032,734415,1002,734
2021-03-012,6522,7132,6482,713521,5002,713
2021-02-262,6452,7082,6262,651688,1002,651
2021-02-252,6182,6632,6062,657372,5002,657
2021-02-242,6152,6322,5892,604381,9002,604
2021-02-222,5862,6072,5672,596367,1002,596
2021-02-192,5202,5702,5192,559340,4002,559
2021-02-182,5712,5902,5302,543512,6002,543
2021-02-172,6182,6402,5862,599606,6002,599
2021-02-162,6752,6992,6212,636464,5002,636
2021-02-152,6522,6802,6402,670429,8002,670
2021-02-122,6202,6602,5972,655515,7002,655
2021-02-102,6052,6232,5892,609430,3002,609
2021-02-092,5922,6312,5862,620482,4002,620
2021-02-082,6002,6172,5742,592905,9002,592
2021-02-052,5422,5962,4422,591818,6002,591
2021-02-042,5292,5802,5172,560495,9002,560
2021-02-032,4992,5242,4852,515325,5002,515
2021-02-022,4842,5132,4722,492337,7002,492
2021-02-012,4302,5002,4292,464403,5002,464
2021-01-292,4802,4842,4152,423673,0002,423
2021-01-282,4392,4952,4382,480801,1002,480
2021-01-272,4522,4602,4292,454332,6002,454
2021-01-262,4282,4402,4052,426317,4002,426
2021-01-252,4332,4332,3902,403331,5002,403
2021-01-222,4042,4392,4042,433400,6002,433
2021-01-212,3962,4192,3842,401516,1002,401
2021-01-202,3672,3802,3492,359326,6002,359
2021-01-192,3352,3772,3212,353419,3002,353
2021-01-182,3012,3272,2942,327339,7002,327
2021-01-152,3282,3422,3232,325375,4002,325
2021-01-142,3002,3472,2942,334467,4002,334
2021-01-132,3152,3292,2992,329290,0002,329
2021-01-122,3122,3262,3012,312460,3002,312
2021-01-082,3052,3442,2962,343366,8002,343
2021-01-072,2822,3052,2632,300660,3002,300
2021-01-062,1822,2452,1792,239541,4002,239
2021-01-052,1272,1722,1202,172493,3002,172
2021-01-042,1282,1282,0922,126311,3002,126

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