1820 西松建設(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	380	387	379	387	140,000	1,791.67
1985-12-27	384	384	375	377	296,000	1,745.37
1985-12-26	380	388	378	385	219,000	1,782.41
1985-12-25	380	383	375	375	90,000	1,736.11
1985-12-24	382	390	380	380	275,000	1,759.26
1985-12-23	373	382	372	382	777,000	1,768.52
1985-12-21	382	382	375	378	81,000	1,750
1985-12-20	384	385	375	382	252,000	1,768.52
1985-12-19	376	390	372	383	209,000	1,773.15
1985-12-18	375	376	372	376	176,000	1,740.74
1985-12-17	365	379	361	375	792,000	1,736.11
1985-12-16	372	375	365	365	662,000	1,689.81
1985-12-13	373	374	367	372	502,000	1,722.22
1985-12-12	380	385	370	372	1,417,000	1,722.22
1985-12-11	372	380	369	380	638,000	1,759.26
1985-12-10	365	370	363	366	677,000	1,694.44
1985-12-09	365	369	361	365	133,000	1,689.81
1985-12-07	358	360	356	360	217,000	1,666.67
1985-12-06	371	371	353	353	791,000	1,634.26
1985-12-05	380	387	374	374	486,000	1,731.48
1985-12-04	380	380	372	373	247,000	1,726.85
1985-12-03	380	386	379	381	137,000	1,763.89
1985-12-02	389	389	386	388	69,000	1,796.30
1985-11-30	392	392	388	389	135,000	1,800.93
1985-11-29	390	394	390	392	39,000	1,814.81
1985-11-28	396	396	385	385	226,000	1,782.41
1985-11-27	412	412	396	396	350,000	1,833.33
1985-11-26	405	418	405	412	1,410,000	1,907.41
1985-11-25	395	410	393	403	1,947,000	1,865.74
1985-11-22	395	400	391	395	1,302,000	1,828.70
1985-11-21	385	391	380	391	510,000	1,810.19
1985-11-20	373	385	372	385	352,000	1,782.41
1985-11-19	392	392	370	372	281,000	1,722.22
1985-11-18	393	395	393	394	240,000	1,824.07
1985-11-16	395	395	393	394	80,000	1,824.07
1985-11-15	392	400	391	395	272,000	1,828.70
1985-11-14	400	400	396	397	301,000	1,837.96
1985-11-13	404	410	401	401	210,000	1,856.48
1985-11-12	410	410	405	407	140,000	1,884.26
1985-11-11	414	414	409	409	33,000	1,893.52
1985-11-08	411	419	405	419	309,000	1,939.81
1985-11-07	419	419	414	414	46,000	1,916.67
1985-11-06	420	420	414	414	80,000	1,916.67
1985-11-05	430	430	419	419	132,000	1,939.81
1985-11-02	421	430	421	430	92,000	1,990.74
1985-11-01	430	435	421	425	468,000	1,967.59
1985-10-31	410	425	406	425	433,000	1,967.59
1985-10-30	412	415	403	410	243,000	1,898.15
1985-10-29	402	415	400	410	433,000	1,898.15
1985-10-28	411	415	402	407	612,000	1,884.26
1985-10-26	400	409	391	406	680,000	1,879.63
1985-10-25	410	415	403	405	705,000	1,875
1985-10-24	421	422	416	416	576,000	1,925.93
1985-10-23	430	434	425	426	254,000	1,972.22
1985-10-22	451	451	435	435	248,000	2,013.89
1985-10-21	448	454	448	451	299,000	2,087.96
1985-10-19	435	443	433	443	121,000	2,050.93
1985-10-18	430	438	430	433	221,000	2,004.63
1985-10-17	429	430	415	430	524,000	1,990.74
1985-10-16	447	447	430	430	875,000	1,990.74
1985-10-15	479	482	461	462	938,000	2,138.89
1985-10-14	464	479	460	477	632,000	2,208.33
1985-10-11	458	469	458	469	610,000	2,171.30
1985-10-09	465	468	455	456	569,000	2,111.11
1985-10-08	460	470	455	455	474,000	2,106.48
1985-10-07	479	479	458	458	887,000	2,120.37
1985-10-05	479	480	476	480	158,000	2,222.22
1985-10-04	480	484	476	484	187,000	2,240.74
1985-10-03	480	485	475	484	425,000	2,240.74
1985-10-02	485	494	464	487	1,489,000	2,254.63
1985-10-01	500	500	481	481	1,085,000	2,226.85
1985-09-30	490	510	484	495	1,893,000	2,291.67
1985-09-28	490	491	481	485	710,000	2,245.37
1985-09-27	498	505	491	491	1,569,000	2,273.15
1985-09-26	510	515	493	493	3,616,000	2,282.41
1985-09-25	490	519	490	508	4,393,000	2,351.85
1985-09-24	486	488	483	487	1,169,000	2,254.63
1985-09-21	472	480	470	480	399,000	2,222.22
1985-09-20	481	483	470	470	767,000	2,175.93
1985-09-19	473	484	470	479	2,463,000	2,217.59
1985-09-18	467	475	466	469	1,140,000	2,171.30
1985-09-17	454	465	454	463	593,000	2,143.52
1985-09-13	438	454	435	450	733,000	2,083.33
1985-09-12	430	440	430	433	291,000	2,004.63
1985-09-11	436	443	430	430	527,000	1,990.74
1985-09-10	431	437	430	432	232,000	2,000
1985-09-09	433	433	430	430	59,000	1,990.74
1985-09-07	431	432	430	430	47,000	1,990.74
1985-09-06	432	440	432	432	169,000	2,000
1985-09-05	429	440	428	432	614,000	2,000
1985-09-04	425	431	425	429	190,000	1,986.11
1985-09-03	448	449	440	440	326,000	2,037.04
1985-09-02	452	454	448	448	177,000	2,074.07
1985-08-31	447	453	441	452	67,000	2,092.59
1985-08-30	461	461	450	450	450,000	2,083.33
1985-08-29	470	470	458	461	422,000	2,134.26
1985-08-28	473	474	465	465	1,281,000	2,152.78
1985-08-27	460	470	460	464	1,043,000	2,148.15
1985-08-26	448	463	448	460	470,000	2,129.63
1985-08-24	450	453	445	448	195,000	2,074.07
1985-08-23	455	455	440	450	914,000	2,083.33
1985-08-22	460	475	455	459	2,202,000	2,125
1985-08-21	460	465	456	460	439,000	2,129.63
1985-08-20	455	465	455	465	376,000	2,152.78
1985-08-19	460	465	452	452	325,000	2,092.59
1985-08-17	468	468	451	460	596,000	2,129.63
1985-08-16	471	471	460	465	1,436,000	2,152.78
1985-08-15	490	495	468	470	2,005,000	2,175.93
1985-08-14	449	485	449	484	2,233,000	2,240.74
1985-08-13	457	457	449	454	611,000	2,101.85
1985-08-12	445	455	442	452	629,000	2,092.59
1985-08-09	450	450	440	450	904,000	2,083.33
1985-08-08	430	444	427	440	958,000	2,037.04
1985-08-07	411	420	407	419	799,000	1,939.81
1985-08-06	431	431	407	409	1,249,000	1,893.52
1985-08-05	439	442	430	431	559,000	1,995.37
1985-08-03	433	440	423	437	432,000	2,023.15
1985-08-02	448	455	433	433	907,000	2,004.63
1985-08-01	442	447	431	443	1,574,000	2,050.93
1985-07-31	457	459	422	427	2,490,000	1,976.85
1985-07-30	477	477	440	452	4,995,000	2,092.59
1985-07-29	490	508	480	482	7,650,999	2,231.48
1985-07-27	467	485	466	485	4,569,000	2,245.37
1985-07-26	456	463	455	457	889,000	2,115.74
1985-07-25	470	472	455	455	2,933,000	2,106.48
1985-07-24	451	470	446	470	4,448,000	2,175.93
1985-07-23	445	451	440	449	2,800,000	2,078.70
1985-07-22	448	448	434	435	797,000	2,013.89
1985-07-20	452	453	443	443	1,014,000	2,050.93
1985-07-19	445	460	440	452	2,650,000	2,092.59
1985-07-18	449	453	433	440	1,882,000	2,037.04
1985-07-17	437	455	432	448	3,789,000	2,074.07
1985-07-16	435	443	425	432	2,840,000	2,000
1985-07-15	480	483	435	456	6,171,000	2,111.11
1985-07-12	432	465	432	464	12,713,999	2,148.15
1985-07-11	415	434	412	432	10,813,999	2,000
1985-07-10	413	418	405	408	7,493,999	1,888.89
1985-07-09	400	420	394	418	14,743,999	1,935.19
1985-07-08	370	380	366	375	7,277,999	1,736.11
1985-07-06	334	361	331	355	3,054,000	1,643.52
1985-07-05	334	337	332	333	1,518,000	1,541.67
1985-07-04	318	320	316	316	259,000	1,462.96
1985-07-03	315	320	313	318	206,000	1,472.22
1985-07-02	317	318	313	313	67,000	1,449.07
1985-07-01	312	318	310	317	119,000	1,467.59
1985-06-29	317	317	312	317	147,000	1,467.59
1985-06-28	318	318	312	317	73,000	1,467.59
1985-06-27	325	325	316	316	348,000	1,462.96
1985-06-26	325	330	325	325	199,000	1,504.63
1985-06-25	326	330	326	327	338,000	1,513.89
1985-06-24	330	333	326	330	308,000	1,527.78
1985-06-22	329	329	326	326	84,000	1,509.26
1985-06-21	333	333	320	320	313,000	1,481.48
1985-06-20	335	337	327	336	886,000	1,555.56
1985-06-19	335	335	326	335	378,000	1,550.93
1985-06-18	335	335	330	335	615,000	1,550.93
1985-06-17	335	338	335	335	473,000	1,550.93
1985-06-15	334	337	330	335	896,000	1,550.93
1985-06-14	325	328	325	325	112,000	1,504.63
1985-06-13	321	326	321	324	195,000	1,500
1985-06-12	327	328	320	320	352,000	1,481.48
1985-06-11	335	337	329	337	975,000	1,560.19
1985-06-10	337	339	335	337	612,000	1,560.19
1985-06-07	343	345	335	337	1,383,000	1,560.19
1985-06-06	336	342	336	340	1,655,000	1,574.07
1985-06-05	328	337	328	336	1,328,000	1,555.56
1985-06-04	323	329	323	326	549,000	1,509.26
1985-06-03	327	334	327	327	1,296,000	1,513.89
1985-06-01	330	330	325	325	1,092,000	1,504.63
1985-05-31	324	330	323	328	2,250,000	1,518.52
1985-05-30	314	323	314	322	2,207,000	1,490.74
1985-05-29	308	311	307	311	971,000	1,439.81
1985-05-28	310	310	307	307	275,000	1,421.30
1985-05-27	305	309	304	309	441,000	1,430.56
1985-05-25	303	303	302	302	382,000	1,398.15
1985-05-24	302	304	302	304	282,000	1,407.41
1985-05-23	303	303	302	302	351,000	1,398.15
1985-05-22	306	306	302	302	709,000	1,398.15
1985-05-21	306	308	305	305	893,000	1,412.04
1985-05-20	307	309	305	305	707,000	1,412.04
1985-05-18	301	307	301	303	511,000	1,402.78
1985-05-17	310	311	308	309	1,091,000	1,430.56
1985-05-16	303	311	303	311	979,000	1,439.81
1985-05-15	310	310	301	302	1,000,000	1,398.15
1985-05-14	305	311	305	311	1,741,000	1,439.81
1985-05-13	302	305	301	305	771,000	1,412.04
1985-05-10	301	305	300	302	381,000	1,398.15
1985-05-09	300	302	298	300	281,000	1,388.89
1985-05-08	309	309	295	295	864,000	1,365.74
1985-05-07	312	313	305	309	1,556,000	1,430.56
1985-05-04	308	312	307	310	1,604,000	1,435.19
1985-05-02	305	308	302	307	1,681,000	1,421.30
1985-05-01	306	309	301	303	2,845,000	1,402.78
1985-04-30	295	303	294	303	1,291,000	1,402.78
1985-04-27	292	295	292	295	457,000	1,365.74
1985-04-26	292	295	290	295	643,000	1,365.74
1985-04-25	289	292	286	288	241,000	1,333.33
1985-04-24	292	293	288	289	317,000	1,337.96
1985-04-23	294	295	290	291	778,000	1,347.22
1985-04-22	289	294	289	292	960,000	1,351.85
1985-04-20	290	290	286	286	224,000	1,324.07
1985-04-19	282	295	282	290	1,718,000	1,342.59
1985-04-18	287	287	280	281	519,000	1,300.93
1985-04-17	271	288	270	284	643,000	1,314.81
1985-04-16	275	279	272	274	263,000	1,268.52
1985-04-15	282	282	270	270	207,000	1,250
1985-04-12	281	283	272	277	324,000	1,282.41
1985-04-11	284	286	281	281	217,000	1,300.93
1985-04-10	289	289	284	284	493,000	1,314.81
1985-04-09	284	290	284	284	1,340,000	1,314.81
1985-04-08	277	283	277	281	153,000	1,300.93
1985-04-06	278	279	277	277	52,000	1,282.41
1985-04-05	279	283	277	278	118,000	1,287.04
1985-04-04	284	284	277	278	481,000	1,287.04
1985-04-03	280	285	275	285	852,000	1,319.44
1985-04-02	268	280	268	279	513,000	1,291.67
1985-04-01	266	269	265	268	88,000	1,240.74
1985-03-30	271	271	270	270	73,000	1,250
1985-03-29	272	273	270	271	108,000	1,254.63
1985-03-28	275	275	270	275	98,000	1,273.15
1985-03-27	270	275	270	275	110,000	1,273.15
1985-03-26	275	277	274	275	252,000	1,273.15
1985-03-25	275	275	274	275	213,000	1,273.15
1985-03-23	269	273	269	273	42,000	1,263.89
1985-03-22	270	275	270	270	104,000	1,250
1985-03-20	268	273	266	273	172,000	1,263.89
1985-03-19	270	270	266	266	306,000	1,231.48
1985-03-18	268	270	268	270	64,000	1,250
1985-03-16	269	269	267	268	183,000	1,240.74
1985-03-15	273	275	269	269	340,000	1,245.37
1985-03-14	273	273	270	271	258,000	1,254.63
1985-03-13	272	275	270	275	469,000	1,273.15
1985-03-12	272	274	272	272	121,000	1,259.26
1985-03-11	272	277	272	272	165,000	1,259.26
1985-03-08	278	278	272	277	112,000	1,282.41
1985-03-07	282	285	278	278	1,751,000	1,287.04
1985-03-06	270	285	270	285	1,016,000	1,319.44
1985-03-05	270	272	268	270	114,000	1,250
1985-03-04	268	270	268	270	133,000	1,250
1985-03-02	270	270	268	268	180,000	1,240.74
1985-03-01	266	270	266	270	150,000	1,250
1985-02-28	270	270	266	266	158,000	1,231.48
1985-02-27	266	270	266	266	90,000	1,231.48
1985-02-26	270	272	266	270	116,000	1,250
1985-02-25	269	270	266	266	53,000	1,231.48
1985-02-23	265	270	265	270	27,000	1,250
1985-02-22	264	270	263	265	178,000	1,226.85
1985-02-21	265	266	265	265	55,000	1,226.85
1985-02-20	265	266	264	265	91,000	1,226.85
1985-02-19	264	265	264	264	46,000	1,222.22
1985-02-18	264	266	264	265	28,000	1,226.85
1985-02-16	263	270	262	263	69,000	1,217.59
1985-02-15	265	266	262	262	174,000	1,212.96
1985-02-14	267	268	266	266	42,000	1,231.48
1985-02-13	265	266	265	266	67,000	1,231.48
1985-02-12	263	268	263	265	75,000	1,226.85
1985-02-08	273	273	268	268	144,000	1,240.74
1985-02-07	265	275	265	274	151,000	1,268.52
1985-02-06	263	265	261	263	378,000	1,217.59
1985-02-05	263	264	263	263	133,000	1,217.59
1985-02-04	263	264	263	263	69,000	1,217.59
1985-02-02	264	265	262	263	106,000	1,217.59
1985-02-01	265	265	264	264	86,000	1,222.22
1985-01-31	266	270	265	265	52,000	1,226.85
1985-01-30	268	270	265	266	81,000	1,231.48
1985-01-29	276	276	270	270	100,000	1,250
1985-01-28	277	277	275	276	245,000	1,277.78
1985-01-26	276	277	275	275	304,000	1,273.15
1985-01-25	275	277	272	277	512,000	1,282.41
1985-01-24	271	273	269	270	93,000	1,250
1985-01-23	266	271	266	270	236,000	1,250
1985-01-22	265	265	263	264	59,000	1,222.22
1985-01-21	265	266	263	263	118,000	1,217.59
1985-01-19	263	264	263	263	56,000	1,217.59
1985-01-18	264	265	263	263	282,000	1,217.59
1985-01-17	265	266	263	263	106,000	1,217.59
1985-01-16	268	268	265	265	96,000	1,226.85
1985-01-14	265	265	265	265	28,000	1,226.85
1985-01-11	265	265	262	265	214,000	1,226.85
1985-01-10	269	269	265	269	180,000	1,245.37
1985-01-09	265	267	264	264	169,000	1,222.22
1985-01-08	265	270	263	267	196,000	1,236.11
1985-01-07	264	264	261	263	399,000	1,217.59
1985-01-05	269	269	260	260	517,000	1,203.70
1985-01-04	274	275	270	270	529,000	1,250

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