1820 西松建設(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,2001,2101,1801,210108,0006,050
1995-12-281,2001,2101,1901,200226,0006,000
1995-12-271,2101,2101,1901,210368,0006,050
1995-12-261,2001,2101,1801,210462,0006,050
1995-12-251,2101,2101,2001,210245,0006,050
1995-12-221,2201,2201,2001,210981,0006,050
1995-12-211,2101,2201,2001,2201,537,0006,100
1995-12-201,1901,2201,1801,210612,0006,050
1995-12-191,1701,1701,1501,170299,0005,850
1995-12-181,1701,1801,1601,170446,0005,850
1995-12-151,1901,1901,1501,170536,0005,850
1995-12-141,2101,2101,1801,190617,0005,950
1995-12-131,2101,2301,2101,210373,0006,050
1995-12-121,2101,2101,1901,210172,0006,050
1995-12-111,2101,2101,2001,210190,0006,050
1995-12-081,2201,2301,2001,220293,0006,100
1995-12-071,2401,2401,2201,240333,0006,200
1995-12-061,2201,2401,2201,240630,0006,200
1995-12-051,2201,2301,2101,220908,0006,100
1995-12-041,2301,2301,2101,220482,0006,100
1995-12-011,2201,2301,2101,230232,0006,150
1995-11-301,2101,2201,2001,220582,0006,100
1995-11-291,1901,2001,1901,200248,0006,000
1995-11-281,1901,2101,1901,200544,0006,000
1995-11-271,1801,1901,1701,190266,0005,950
1995-11-241,1701,1801,1601,180418,0005,900
1995-11-221,1801,1801,1501,150308,0005,750
1995-11-211,1701,2001,1601,190513,0005,950
1995-11-201,1401,1801,1401,170484,0005,850
1995-11-171,1301,1401,1301,130110,0005,650
1995-11-161,1301,1301,1201,130121,0005,650
1995-11-151,1201,1301,1201,130196,0005,650
1995-11-141,1301,1301,1201,120343,0005,600
1995-11-131,1201,1301,1201,130213,0005,650
1995-11-101,1401,1401,1301,140147,0005,700
1995-11-091,1401,1401,1301,140400,0005,700
1995-11-081,1401,1501,1301,140170,0005,700
1995-11-071,1401,1501,1301,150262,0005,750
1995-11-061,1301,1501,1301,140324,0005,700
1995-11-021,1501,1501,1301,150387,0005,750
1995-11-011,1501,1501,1301,130398,0005,650
1995-10-311,1301,1501,1201,150358,0005,750
1995-10-301,1501,1501,1301,150388,0005,750
1995-10-271,1501,1501,1301,130359,0005,650
1995-10-261,1501,1601,1401,160130,0005,800
1995-10-251,1401,1601,1401,160164,0005,800
1995-10-241,1501,1601,1401,140398,0005,700
1995-10-231,1501,1601,1501,160287,0005,800
1995-10-201,1401,1601,1401,150808,0005,750
1995-10-191,1701,1701,1301,130845,0005,650
1995-10-181,1801,1801,1601,170348,0005,850
1995-10-171,1801,1901,1701,180165,0005,900
1995-10-161,1901,1901,1701,190147,0005,950
1995-10-131,1901,2001,1801,190143,0005,950
1995-10-121,1901,2001,1801,200331,0006,000
1995-10-111,2001,2001,1801,180269,0005,900
1995-10-091,2001,2001,1901,200272,0006,000
1995-10-061,1701,2001,1701,200206,0006,000
1995-10-051,1901,1901,1801,190347,0005,950
1995-10-041,2101,2101,1901,200233,0006,000
1995-10-031,2001,2201,1901,220166,0006,100
1995-10-021,2001,2001,1801,180228,0005,900
1995-09-291,1901,2101,1901,210488,0006,050
1995-09-281,2201,2201,2001,210138,0006,050
1995-09-271,2001,2201,1901,220141,0006,100
1995-09-261,2001,2201,1901,200293,0006,000
1995-09-251,2201,2201,2001,200245,0006,000
1995-09-221,2301,2401,2101,220493,0006,100
1995-09-211,2601,2601,2401,2501,011,0006,250
1995-09-201,2701,2801,2401,2601,666,0006,300
1995-09-191,2401,2601,2401,250683,0006,250
1995-09-181,2601,2701,2401,240564,0006,200
1995-09-141,2701,2701,2501,260628,0006,300
1995-09-131,2401,2601,2401,2605,980,0006,300
1995-09-121,2401,2501,2301,2406,259,0006,200
1995-09-111,1901,2401,1801,2202,176,0006,100
1995-09-081,1801,1901,1701,190839,0005,950
1995-09-071,1801,1901,1701,170276,0005,850
1995-09-061,1901,2001,1701,180298,0005,900
1995-09-051,2001,2001,1801,2002,787,0006,000
1995-09-041,2001,2001,1901,2002,807,0006,000
1995-09-011,1901,2001,1901,200298,0006,000
1995-08-311,2001,2101,1901,200449,0006,000
1995-08-301,2001,2101,1901,200666,0006,000
1995-08-291,2001,2001,1901,200234,0006,000
1995-08-281,2101,2101,1801,200465,0006,000
1995-08-251,2001,2001,1901,200318,0006,000
1995-08-241,2001,2201,1901,190561,0005,950
1995-08-231,2001,2101,1901,210513,0006,050
1995-08-221,2201,2301,1901,2004,376,0006,000
1995-08-211,2201,2301,2101,2205,123,0006,100
1995-08-181,2001,2101,1901,2002,610,0006,000
1995-08-171,2001,2101,1901,1901,460,0005,950
1995-08-161,2201,2301,2001,2201,764,0006,100
1995-08-151,1801,1901,1701,190978,0005,950
1995-08-141,1601,1801,1501,180613,0005,900
1995-08-111,1601,1601,1401,140442,0005,700
1995-08-101,1501,1701,1501,160757,0005,800
1995-08-091,1301,1501,1201,150572,0005,750
1995-08-081,1501,1601,1401,140331,0005,700
1995-08-071,1701,1701,1501,170453,0005,850
1995-08-041,1701,1701,1501,160911,0005,800
1995-08-031,1501,1701,1401,1701,605,0005,850
1995-08-021,1101,1301,1001,130622,0005,650
1995-08-011,1301,1401,1101,120622,0005,600
1995-07-311,1401,1701,1301,1402,328,0005,700
1995-07-281,0901,1201,0801,1201,813,0005,600
1995-07-271,0701,0901,0601,080664,0005,400
1995-07-261,0501,0601,0301,0503,411,0005,250
1995-07-251,0701,0701,0401,0403,335,0005,200
1995-07-241,0801,0801,0701,070236,0005,350
1995-07-211,0701,0801,0601,080617,0005,400
1995-07-201,0501,0701,0501,060460,0005,300
1995-07-191,0701,0701,0501,070515,0005,350
1995-07-181,1001,1001,0801,080548,0005,400
1995-07-171,0801,1001,0801,100576,0005,500
1995-07-141,0801,0801,0701,070418,0005,350
1995-07-131,1101,1101,0801,100780,0005,500
1995-07-121,0801,1201,0701,1002,825,0005,500
1995-07-111,0501,0801,0501,080427,0005,400
1995-07-101,0801,0901,0701,070853,0005,350
1995-07-071,0501,0701,0401,0601,620,0005,300
1995-07-061,0301,0401,0201,040446,0005,200
1995-07-051,0201,0301,0101,030651,0005,150
1995-07-041,0101,0201,0001,020186,0005,100
1995-07-031,0101,0101,0001,010349,0005,050
1995-06-301,0101,0101,0001,000255,0005,000
1995-06-291,0101,0109971,010609,0005,050
1995-06-289951,0109901,000238,0005,000
1995-06-271,0001,0109941,000730,0005,000
1995-06-269931,000990999299,0004,995
1995-06-23988992988990231,0004,950
1995-06-22985990985988203,0004,940
1995-06-21978990978987161,0004,935
1995-06-20995995980983356,0004,915
1995-06-19989998981993395,0004,965
1995-06-16990991982988711,0004,940
1995-06-15962989960985416,0004,925
1995-06-14959974959970142,0004,850
1995-06-13958960945960265,0004,800
1995-06-12961961948948307,0004,740
1995-06-09980980976978502,0004,890
1995-06-08986986978980396,0004,900
1995-06-07977990977986379,0004,930
1995-06-06989991989990180,0004,950
1995-06-05990993990993141,0004,965
1995-06-02995997989990427,0004,950
1995-06-01985995983994594,0004,970
1995-05-31972979958979505,0004,895
1995-05-30959975959975163,0004,875
1995-05-29948963945952184,0004,760
1995-05-26946952940950270,0004,750
1995-05-25945947930946263,0004,730
1995-05-24944946931944422,0004,720
1995-05-23941945940944411,0004,720
1995-05-22945946935945274,0004,725
1995-05-19964964948948430,0004,740
1995-05-18984984944954392,0004,770
1995-05-17980980972976478,0004,880
1995-05-16995995985985342,0004,925
1995-05-15995995986988219,0004,940
1995-05-12994997986986360,0004,930
1995-05-111,0101,010991994583,0004,970
1995-05-101,0001,0209991,010476,0005,050
1995-05-091,0101,0201,0001,010162,0005,050
1995-05-081,0101,0201,0001,010303,0005,050
1995-05-021,0001,0101,0001,01093,0005,050
1995-05-011,0001,0109911,010101,0005,050
1995-04-281,0101,0101,0001,010300,0005,050
1995-04-271,0201,0301,0101,010396,0005,050
1995-04-261,0101,0101,0001,010277,0005,050
1995-04-251,0201,0201,0101,010334,0005,050
1995-04-241,0101,0101,0101,010178,0005,050
1995-04-211,0201,0201,0101,010769,0005,050
1995-04-209901,0109901,000636,0005,000
1995-04-19962982960980237,0004,900
1995-04-18959966959960138,0004,800
1995-04-17955963951963122,0004,815
1995-04-14971974961961240,0004,805
1995-04-13960970955961224,0004,805
1995-04-12955956951952541,0004,760
1995-04-11959959946951353,0004,755
1995-04-10950950935950382,0004,750
1995-04-07961962940951330,0004,755
1995-04-06972980965965220,0004,825
1995-04-05979983960982363,0004,910
1995-04-04940970938969230,0004,845
1995-04-03980986920930244,0004,650
1995-03-311,0101,020977977466,0004,885
1995-03-309951,0109831,010182,0005,050
1995-03-29976999972998144,0004,990
1995-03-28961970960965436,0004,825
1995-03-279669759609601,479,0004,800
1995-03-249709759659701,506,0004,850
1995-03-23975985970971492,0004,855
1995-03-229911,000985985144,0004,925
1995-03-209911,0009811,000110,0005,000
1995-03-171,0101,0109931,0001,003,0005,000
1995-03-161,0201,0301,0001,000353,0005,000
1995-03-151,0001,0401,0001,030504,0005,150
1995-03-141,0201,0301,0001,000358,0005,000
1995-03-131,0201,0201,0201,020119,0005,100
1995-03-101,0101,0301,0101,020476,0005,100
1995-03-091,0001,0401,0001,020377,0005,100
1995-03-08988997985997289,0004,985
1995-03-07987994985994205,0004,970
1995-03-069901,0009801,000242,0005,000
1995-03-03970993970993157,0004,965
1995-03-02999999980989272,0004,945
1995-03-01987987970971650,0004,855
1995-02-289921,000985985413,0004,925
1995-02-27962986960983476,0004,915
1995-02-241,0101,0201,0001,000540,0005,000
1995-02-231,0001,0409981,020710,0005,100
1995-02-221,0301,0401,0101,010414,0005,050
1995-02-211,0301,0401,0301,030454,0005,150
1995-02-201,0401,0501,0401,040369,0005,200
1995-02-171,0501,0601,0301,040602,0005,200
1995-02-161,0601,0701,0501,060503,0005,300
1995-02-151,0601,0601,0501,050819,0005,250
1995-02-141,0801,0801,0601,070877,0005,350
1995-02-131,0901,0901,0701,0701,037,0005,350
1995-02-101,0801,1001,0601,100726,0005,500
1995-02-091,0701,0801,0601,0802,035,0005,400
1995-02-081,0701,0701,0501,0602,238,0005,300
1995-02-071,1101,1101,0801,090762,0005,450
1995-02-061,0801,1101,0801,1102,682,0005,550
1995-02-031,0801,0901,0701,080428,0005,400
1995-02-021,1101,1101,0701,0702,757,0005,350
1995-02-011,1401,1501,1101,1202,998,0005,600
1995-01-311,2001,2101,1501,1602,453,0005,800
1995-01-301,1101,2001,1101,1806,389,0005,900
1995-01-271,1201,1201,0801,1001,054,0005,500
1995-01-261,1601,1701,1001,1102,139,0005,550
1995-01-251,1301,1601,1201,1504,094,0005,750
1995-01-241,0801,1101,0701,1001,175,0005,500
1995-01-231,1101,1101,0601,0602,632,0005,300
1995-01-201,1101,1101,0901,1102,020,0005,550
1995-01-191,1001,1301,1001,1103,426,0005,550
1995-01-181,0701,1201,0701,0802,514,0005,400
1995-01-171,0201,0501,0201,050456,0005,250
1995-01-131,0201,0201,0001,020381,0005,100
1995-01-121,0301,0301,0201,020175,0005,100
1995-01-111,0201,0301,0201,030389,0005,150
1995-01-101,0201,0301,0101,020355,0005,100
1995-01-091,0301,0301,0201,030115,0005,150
1995-01-061,0201,0301,0201,030135,0005,150
1995-01-051,0301,0301,0101,020268,0005,100
1995-01-041,0301,0301,0201,02086,0005,100

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