1820 西松建設(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-301,0601,0701,0501,070288,0005,350
1993-12-291,0601,0701,0301,060653,0005,300
1993-12-281,0501,0701,0501,060456,0005,300
1993-12-271,0601,0601,0501,060454,0005,300
1993-12-241,1001,1101,0801,080462,0005,400
1993-12-221,1001,1201,1001,120444,0005,600
1993-12-211,1101,1201,1001,110684,0005,550
1993-12-201,1101,1201,0901,110916,0005,550
1993-12-171,1001,1101,0801,100507,0005,500
1993-12-161,1001,1201,0901,100933,0005,500
1993-12-151,0801,0901,0701,080697,0005,400
1993-12-141,1001,1101,0901,100244,0005,500
1993-12-131,1001,1101,0901,110528,0005,550
1993-12-101,1001,1101,0901,100984,0005,500
1993-12-091,0901,1101,0901,100977,0005,500
1993-12-081,0601,0801,0501,080750,0005,400
1993-12-071,0501,0701,0401,070606,0005,350
1993-12-061,0701,0701,0201,050907,0005,250
1993-12-031,0601,0801,0601,0701,144,0005,350
1993-12-021,1001,1201,0901,1006,084,0005,500
1993-12-011,0601,1101,0501,1107,006,0005,550
1993-11-301,0101,0609901,0401,153,0005,200
1993-11-291,0001,0109801,010608,0005,050
1993-11-261,0201,0201,0001,020422,0005,100
1993-11-251,0201,0301,0101,010374,0005,050
1993-11-241,0101,0401,0101,010649,0005,050
1993-11-221,0301,0401,0101,010618,0005,050
1993-11-191,0601,0601,0401,040641,0005,200
1993-11-181,0401,0601,0401,0601,031,0005,300
1993-11-171,0301,0401,0201,040809,0005,200
1993-11-161,0101,0301,0101,030798,0005,150
1993-11-151,0301,0301,0101,020479,0005,100
1993-11-121,0101,0201,0001,020800,0005,100
1993-11-119941,0209941,020956,0005,100
1993-11-10965989961985568,0004,925
1993-11-09980989961963371,0004,815
1993-11-08980980955975185,0004,875
1993-11-05971980960975427,0004,875
1993-11-041,0001,000970980339,0004,900
1993-11-021,0001,0101,0001,000227,0005,000
1993-11-011,0001,0109981,010294,0005,050
1993-10-299941,000994998217,0004,990
1993-10-289951,010992993336,0004,965
1993-10-271,0101,0209901,000915,0005,000
1993-10-261,0301,0301,0101,020869,0005,100
1993-10-251,0301,0301,0201,030688,0005,150
1993-10-221,0101,0201,0101,0201,011,0005,100
1993-10-211,0001,0109921,000250,0005,000
1993-10-209951,0109951,010480,0005,050
1993-10-191,0101,0101,0001,010474,0005,050
1993-10-181,0201,0201,0001,010369,0005,050
1993-10-151,0001,0301,0001,0201,928,0005,100
1993-10-14985995980992664,0004,960
1993-10-13984986978982381,0004,910
1993-10-12978984976984578,0004,920
1993-10-08965977964973389,0004,865
1993-10-07960968956960369,0004,800
1993-10-06950960945960217,0004,800
1993-10-05953960953956265,0004,780
1993-10-04958963950960224,0004,800
1993-10-01960960951958325,0004,790
1993-09-30938964938961414,0004,805
1993-09-29946946937938207,0004,690
1993-09-28957958945945205,0004,725
1993-09-27960960952958446,0004,790
1993-09-24944952944952475,0004,760
1993-09-22945954943943193,0004,715
1993-09-21953953947948497,0004,740
1993-09-20942950940943189,0004,715
1993-09-17946947932932616,0004,660
1993-09-169629649509561,165,0004,780
1993-09-14975975960960353,0004,800
1993-09-13982983970978436,0004,890
1993-09-10984984976981330,0004,905
1993-09-09972984972984265,0004,920
1993-09-08980984975978562,0004,890
1993-09-07985988981985334,0004,925
1993-09-06991998985985471,0004,925
1993-09-03981996981996555,0004,980
1993-09-02984990980990381,0004,950
1993-09-01984989980987637,0004,935
1993-08-31987995981987604,0004,935
1993-08-30993993981982187,0004,910
1993-08-27970993969993680,0004,965
1993-08-26960969958969271,0004,845
1993-08-25960960955960171,0004,800
1993-08-24956962953962204,0004,810
1993-08-23954960950960231,0004,800
1993-08-20960960950958190,0004,790
1993-08-19955960950950406,0004,750
1993-08-18956963955960256,0004,800
1993-08-17958962951962942,0004,810
1993-08-16954963950963323,0004,815
1993-08-13959963954954825,0004,770
1993-08-12960965952954717,0004,770
1993-08-11936950936947786,0004,735
1993-08-10959965931931380,0004,655
1993-08-09955960945950395,0004,750
1993-08-06925960925960556,0004,800
1993-08-05940950935935364,0004,675
1993-08-04943944933940732,0004,700
1993-08-03950950940944208,0004,720
1993-08-02949950940945206,0004,725
1993-07-30957957934940891,0004,700
1993-07-29949970942967563,0004,835
1993-07-28946950940950409,0004,750
1993-07-27919940916940616,0004,700
1993-07-26922923918918240,0004,590
1993-07-23920929916922373,0004,610
1993-07-22943943920930632,0004,650
1993-07-21953953930940675,0004,700
1993-07-20967969945953837,0004,765
1993-07-19974979966971986,0004,855
1993-07-169309619269611,163,0004,805
1993-07-159219359189251,300,0004,625
1993-07-149239289009102,250,0004,550
1993-07-139459489259331,177,0004,665
1993-07-12956964945945610,0004,725
1993-07-09960965950956793,0004,780
1993-07-08972976961966565,0004,830
1993-07-07985988980980446,0004,900
1993-07-06987987980984321,0004,920
1993-07-05985990982988270,0004,940
1993-07-02980988979985710,0004,925
1993-07-019869979759782,171,0004,890
1993-06-309901,0109839904,539,0004,950
1993-06-291,0901,1001,0001,0102,077,0005,050
1993-06-281,0901,1001,0801,090435,0005,450
1993-06-251,0901,0901,0801,090448,0005,450
1993-06-241,0901,1001,0801,090467,0005,450
1993-06-231,0901,1001,0801,090523,0005,450
1993-06-221,0901,1101,0901,100438,0005,500
1993-06-211,1101,1101,0901,090393,0005,450
1993-06-181,1301,1301,1101,130186,0005,650
1993-06-171,1401,1401,1101,130378,0005,650
1993-06-161,1501,1501,1201,130357,0005,650
1993-06-151,1601,1601,1301,130716,0005,650
1993-06-141,1801,1901,1601,170292,0005,850
1993-06-111,2001,2001,1701,180496,0005,900
1993-06-101,1901,1901,1701,170430,0005,850
1993-06-081,2001,2001,1801,190299,0005,950
1993-06-071,2201,2201,1901,200514,0006,000
1993-06-041,2201,2401,2101,240400,0006,200
1993-06-031,1901,2201,1901,220370,0006,100
1993-06-021,2001,2101,2001,200294,0006,000
1993-06-011,2001,2101,1901,210104,0006,050
1993-05-311,2001,2101,1901,190228,0005,950
1993-05-281,2001,2101,1901,210261,0006,050
1993-05-271,2201,2201,1901,190586,0005,950
1993-05-261,2101,2101,2001,21093,0006,050
1993-05-251,2101,2101,2001,200134,0006,000
1993-05-241,2301,2301,2001,210473,0006,050
1993-05-211,2001,2301,2001,230331,0006,150
1993-05-201,2201,2301,1901,200585,0006,000
1993-05-191,2201,2301,2101,220136,0006,100
1993-05-181,2301,2501,2201,220440,0006,100
1993-05-171,2301,2501,2301,250314,0006,250
1993-05-141,2401,2501,2301,230187,0006,150
1993-05-131,2401,2501,2301,240222,0006,200
1993-05-121,2701,2701,2401,240264,0006,200
1993-05-111,2701,2801,2601,270632,0006,350
1993-05-101,2601,2701,2401,270233,0006,350
1993-05-071,2201,2501,2201,250648,0006,250
1993-05-061,2201,2401,2201,230642,0006,150
1993-04-301,2501,2601,2201,240513,0006,200
1993-04-281,2801,2801,2401,2401,041,0006,200
1993-04-271,2301,2601,2201,250460,0006,250
1993-04-261,2201,2301,2201,230202,0006,150
1993-04-231,2201,2401,2201,220284,0006,100
1993-04-221,2201,2401,2201,220171,0006,100
1993-04-211,2301,2401,2201,220334,0006,100
1993-04-201,2401,2501,2201,220354,0006,100
1993-04-191,2301,2601,2201,2402,643,0006,200
1993-04-161,2201,2301,2001,2101,166,0006,050
1993-04-151,2201,2201,1901,210498,0006,050
1993-04-141,2501,2501,2001,230982,0006,150
1993-04-131,2201,2601,2101,250932,0006,250
1993-04-121,2101,2201,1901,220348,0006,100
1993-04-091,2301,2301,2101,2101,152,0006,050
1993-04-081,2501,2601,2201,230744,0006,150
1993-04-071,2601,2701,2401,2701,211,0006,350
1993-04-061,2701,2801,2301,2601,434,0006,300
1993-04-051,2101,3601,2001,2804,143,0006,400
1993-04-021,1501,2101,1401,1901,897,0005,950
1993-04-011,1101,1201,1001,110468,0005,550
1993-03-311,1401,1401,1101,120656,0005,600
1993-03-301,1501,1601,1201,140596,0005,700
1993-03-291,1101,1601,1001,150702,0005,750
1993-03-261,1101,1201,1001,100579,0005,500
1993-03-251,1201,1301,0901,100923,0005,500
1993-03-241,1401,1501,1301,130432,0005,650
1993-03-231,1501,1501,1301,130584,0005,650
1993-03-221,1501,1601,1401,1501,070,0005,750
1993-03-191,1901,1901,1601,1801,559,0005,900
1993-03-181,1301,1701,1201,1502,867,0005,750
1993-03-171,1001,1101,0901,110230,0005,550
1993-03-161,0901,1101,0901,100388,0005,500
1993-03-151,1101,1201,0901,100459,0005,500
1993-03-121,1201,1301,1001,120655,0005,600
1993-03-111,1101,1301,1001,130711,0005,650
1993-03-101,1001,1101,0901,110893,0005,550
1993-03-091,1001,1201,0901,090911,0005,450
1993-03-081,0601,1001,0601,090630,0005,450
1993-03-051,0501,0601,0501,050339,0005,250
1993-03-041,0701,0701,0601,060542,0005,300
1993-03-031,0801,0901,0701,080452,0005,400
1993-03-021,0701,0801,0701,0701,309,0005,350
1993-03-011,0701,0801,0601,0701,155,0005,350
1993-02-261,0801,0901,0601,060549,0005,300
1993-02-251,0901,1001,0801,080213,0005,400
1993-02-241,0901,0901,0801,090184,0005,450
1993-02-231,0901,1001,0801,090267,0005,450
1993-02-221,1001,1001,0901,090158,0005,450
1993-02-191,1001,1001,0901,100247,0005,500
1993-02-181,1001,1101,0901,100295,0005,500
1993-02-171,1101,1101,1001,110453,0005,550
1993-02-161,1101,1201,1001,110315,0005,550
1993-02-151,1001,1101,1001,110207,0005,550
1993-02-121,1001,1001,0901,100447,0005,500
1993-02-101,1001,1001,0901,100130,0005,500
1993-02-091,1001,1101,0901,090297,0005,450
1993-02-081,1101,1201,1001,110189,0005,550
1993-02-051,1201,1301,1001,100514,0005,500
1993-02-041,1301,1401,1201,120884,0005,600
1993-02-031,1201,1301,1201,1301,289,0005,650
1993-02-021,1001,1201,1001,1101,386,0005,550
1993-02-011,0901,1001,0901,09096,0005,450
1993-01-291,0901,1001,0801,090368,0005,450
1993-01-281,0601,0901,0601,090377,0005,450
1993-01-271,0701,0701,0601,060218,0005,300
1993-01-261,0701,0701,0501,070316,0005,350
1993-01-251,0501,0601,0501,060191,0005,300
1993-01-221,0601,0701,0501,050204,0005,250
1993-01-211,0801,0801,0601,060293,0005,300
1993-01-201,0801,0901,0701,070302,0005,350
1993-01-191,0801,0901,0701,070204,0005,350
1993-01-181,0801,0901,0801,090320,0005,450
1993-01-141,0701,0801,0701,080386,0005,400
1993-01-131,0801,0901,0801,080311,0005,400
1993-01-121,0901,1001,0801,080293,0005,400
1993-01-111,0801,1001,0801,090377,0005,450
1993-01-081,0801,1001,0801,090330,0005,450
1993-01-071,0901,1001,0801,090335,0005,450
1993-01-061,0801,0901,0801,080105,0005,400
1993-01-051,1001,1001,0801,080176,0005,400
1993-01-041,0701,1001,0701,100135,0005,500

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