1820 西松建設(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,0101,0101,0001,010212,0005,050
1996-12-271,0001,000995995143,0004,975
1996-12-261,0101,0109961,010206,0005,050
1996-12-259961,0009961,000162,0005,000
1996-12-241,0101,0109971,000369,0005,000
1996-12-201,0001,0209991,010475,0005,050
1996-12-191,0001,010995995424,0004,975
1996-12-181,0201,0201,0001,000346,0005,000
1996-12-171,0001,0209971,020812,0005,100
1996-12-161,0001,0109951,010196,0005,050
1996-12-131,0001,0109941,000707,0005,000
1996-12-121,0201,0201,0101,010399,0005,050
1996-12-111,0101,0301,0001,030207,0005,150
1996-12-101,0001,0109991,000273,0005,000
1996-12-091,0001,010987997343,0004,985
1996-12-061,0301,030992995642,0004,975
1996-12-051,0201,0401,0201,030233,0005,150
1996-12-041,0201,0401,0201,020448,0005,100
1996-12-031,0401,0501,0201,020557,0005,100
1996-12-021,0601,0601,0401,050381,0005,250
1996-11-291,0501,0701,0501,060356,0005,300
1996-11-281,0601,0701,0501,050661,0005,250
1996-11-271,0601,0801,0601,070276,0005,350
1996-11-261,0601,0701,0501,070509,0005,350
1996-11-251,0501,0601,0401,050463,0005,250
1996-11-221,0501,0601,0401,040380,0005,200
1996-11-211,0501,0701,0501,050370,0005,250
1996-11-201,0701,0801,0501,060619,0005,300
1996-11-191,0701,0801,0701,070143,0005,350
1996-11-181,0701,0701,0701,070144,0005,350
1996-11-151,0701,0801,0701,070121,0005,350
1996-11-141,0701,0701,0601,070451,0005,350
1996-11-131,0801,0801,0701,070333,0005,350
1996-11-121,0801,0801,0701,070188,0005,350
1996-11-111,0801,0901,0701,080292,0005,400
1996-11-081,0701,0901,0701,080408,0005,400
1996-11-071,0801,0801,0601,070363,0005,350
1996-11-061,0501,0701,0501,060394,0005,300
1996-11-051,0501,0601,0401,040102,0005,200
1996-11-011,0401,0601,0401,050360,0005,250
1996-10-311,0401,0601,0301,050594,0005,250
1996-10-301,0501,0501,0401,040525,0005,200
1996-10-291,0501,0601,0401,040535,0005,200
1996-10-281,0501,0601,0501,050774,0005,250
1996-10-251,0601,0601,0401,050443,0005,250
1996-10-241,0601,0601,0501,060224,0005,300
1996-10-231,0501,0601,0401,060723,0005,300
1996-10-221,0701,0801,0501,0601,465,0005,300
1996-10-211,1001,1001,0701,070535,0005,350
1996-10-181,0901,1001,0801,1001,309,0005,500
1996-10-171,0801,0801,0701,070234,0005,350
1996-10-161,0801,0801,0701,070291,0005,350
1996-10-151,0701,0801,0601,060916,0005,300
1996-10-141,0501,0601,0501,050190,0005,250
1996-10-111,0601,0601,0501,050315,0005,250
1996-10-091,0601,0701,0601,060334,0005,300
1996-10-081,0701,0801,0601,070935,0005,350
1996-10-071,0701,0801,0601,070520,0005,350
1996-10-041,0601,0701,0601,060200,0005,300
1996-10-031,0601,0701,0601,060174,0005,300
1996-10-021,0701,0701,0601,070230,0005,350
1996-10-011,0701,0901,0601,070406,0005,350
1996-09-301,0701,0801,0601,080346,0005,400
1996-09-271,0701,0701,0601,070234,0005,350
1996-09-261,0801,0901,0701,080304,0005,400
1996-09-251,0901,1001,0701,080886,0005,400
1996-09-241,0701,0801,0601,070622,0005,350
1996-09-201,0501,0601,0401,060646,0005,300
1996-09-191,0301,0501,0301,050306,0005,250
1996-09-181,0501,0501,0301,050440,0005,250
1996-09-171,0401,0501,0201,040523,0005,200
1996-09-139951,0309951,030718,0005,150
1996-09-12993995992995317,0004,975
1996-09-11994997990993420,0004,965
1996-09-101,0001,000990994324,0004,970
1996-09-091,0001,000996998274,0004,990
1996-09-061,0101,0101,0001,000104,0005,000
1996-09-059951,0209951,010321,0005,050
1996-09-041,0001,000985994470,0004,970
1996-09-031,0001,0109931,000301,0005,000
1996-09-021,0001,0109961,000249,0005,000
1996-08-309971,0109921,010674,0005,050
1996-08-291,0101,0109981,000369,0005,000
1996-08-281,0201,0301,0101,010170,0005,050
1996-08-271,0201,0301,0101,030310,0005,150
1996-08-261,0401,0401,0201,020745,0005,100
1996-08-231,0501,0601,0401,040335,0005,200
1996-08-221,0501,0501,0401,050405,0005,250
1996-08-211,0401,0501,0301,040399,0005,200
1996-08-201,0401,0401,0301,040558,0005,200
1996-08-191,0401,0401,0301,030185,0005,150
1996-08-161,0401,0401,0301,030248,0005,150
1996-08-151,0401,0401,0301,030428,0005,150
1996-08-141,0401,0501,0301,030366,0005,150
1996-08-131,0401,0401,0301,040211,0005,200
1996-08-121,0401,0401,0301,040147,0005,200
1996-08-091,0301,0401,0301,040188,0005,200
1996-08-081,0501,0501,0301,040582,0005,200
1996-08-071,0401,0501,0301,040243,0005,200
1996-08-061,0501,0501,0401,050275,0005,250
1996-08-051,0501,0601,0501,050355,0005,250
1996-08-021,0601,0601,0401,050810,0005,250
1996-08-011,0601,0801,0601,060280,0005,300
1996-07-311,0701,0901,0701,080535,0005,400
1996-07-301,0701,0801,0601,070369,0005,350
1996-07-291,0901,1001,0801,090417,0005,450
1996-07-261,1001,1001,0901,090210,0005,450
1996-07-251,0901,1101,0901,090293,0005,450
1996-07-241,1001,1101,0901,090499,0005,450
1996-07-231,1201,1201,1001,120378,0005,600
1996-07-221,1101,1201,1001,110485,0005,550
1996-07-191,1301,1301,1101,110202,0005,550
1996-07-181,1201,1301,1101,120315,0005,600
1996-07-171,1301,1401,1101,110400,0005,550
1996-07-161,1301,1401,1301,130233,0005,650
1996-07-151,1401,1501,1301,150342,0005,750
1996-07-121,1301,1501,1301,140179,0005,700
1996-07-111,1301,1501,1301,140440,0005,700
1996-07-101,1401,1501,1301,130408,0005,650
1996-07-091,1501,1601,1501,150210,0005,750
1996-07-081,1601,1701,1501,150480,0005,750
1996-07-051,1801,1901,1701,180228,0005,900
1996-07-041,1901,1901,1801,190734,0005,950
1996-07-031,1801,1901,1701,180288,0005,900
1996-07-021,1801,1901,1801,180362,0005,900
1996-07-011,1801,1901,1701,190371,0005,950
1996-06-281,1901,2001,1801,200462,0006,000
1996-06-271,1701,1801,1701,180135,0005,900
1996-06-261,1801,1801,1601,180353,0005,900
1996-06-251,1601,1801,1601,160447,0005,800
1996-06-241,1801,1901,1501,160564,0005,800
1996-06-211,1801,1901,1801,180187,0005,900
1996-06-201,1501,1701,1501,160641,0005,800
1996-06-191,1701,1801,1701,170684,0005,850
1996-06-181,1801,1801,1601,170646,0005,850
1996-06-171,1701,1801,1701,1701,124,0005,850
1996-06-141,1501,1801,1501,1501,024,0005,750
1996-06-131,1501,1701,1501,150655,0005,750
1996-06-121,1501,1601,1401,140711,0005,700
1996-06-111,1501,1601,1401,150654,0005,750
1996-06-101,1401,1501,1401,140186,0005,700
1996-06-071,1401,1501,1401,140354,0005,700
1996-06-061,1501,1601,1401,140694,0005,700
1996-06-051,1401,1501,1301,140538,0005,700
1996-06-041,1301,1401,1301,140585,0005,700
1996-06-031,1501,1501,1301,130227,0005,650
1996-05-311,1301,1501,1301,150541,0005,750
1996-05-301,1301,1401,1301,130596,0005,650
1996-05-291,1301,1501,1201,1301,270,0005,650
1996-05-281,1301,1401,1201,130454,0005,650
1996-05-271,1301,1401,1201,130618,0005,650
1996-05-241,1301,1501,1201,120682,0005,600
1996-05-231,1401,1501,1201,130801,0005,650
1996-05-221,1601,1701,1301,1301,204,0005,650
1996-05-211,1601,1701,1501,1501,057,0005,750
1996-05-201,1801,1901,1601,160348,0005,800
1996-05-171,1801,1901,1701,170241,0005,850
1996-05-161,1901,2001,1801,180521,0005,900
1996-05-151,1801,1901,1801,190575,0005,950
1996-05-141,1701,1801,1601,170486,0005,850
1996-05-131,1701,1801,1601,160606,0005,800
1996-05-101,1801,1901,1701,170300,0005,850
1996-05-091,1901,2001,1701,170643,0005,850
1996-05-081,2001,2001,1901,200346,0006,000
1996-05-071,2001,2101,1901,200363,0006,000
1996-05-021,2201,2201,2001,210243,0006,050
1996-05-011,2301,2301,2101,220836,0006,100
1996-04-301,2201,2301,2101,230340,0006,150
1996-04-261,2101,2401,2001,230927,0006,150
1996-04-251,1901,2101,1801,2001,959,0006,000
1996-04-241,1901,2001,1701,180505,0005,900
1996-04-231,1901,2101,1901,200404,0006,000
1996-04-221,1901,2001,1901,200388,0006,000
1996-04-191,1801,2001,1801,200550,0006,000
1996-04-181,1901,1901,1701,170807,0005,850
1996-04-171,2101,2201,1901,200501,0006,000
1996-04-161,2101,2201,2001,210498,0006,050
1996-04-151,2201,2201,2001,210531,0006,050
1996-04-121,2201,2201,2001,220791,0006,100
1996-04-111,2201,2201,2101,220506,0006,100
1996-04-101,2201,2301,2101,220350,0006,100
1996-04-091,2101,2301,2101,220487,0006,100
1996-04-081,2201,2201,2101,210127,0006,050
1996-04-051,2301,2301,2101,230375,0006,150
1996-04-041,2501,2501,2301,230283,0006,150
1996-04-031,2501,2501,2301,250562,0006,250
1996-04-021,2501,2501,2301,240555,0006,200
1996-04-011,2201,2401,2101,240929,0006,200
1996-03-291,2001,2201,2001,220361,0006,100
1996-03-281,2001,2101,1901,200458,0006,000
1996-03-271,2001,2101,1901,210245,0006,050
1996-03-261,2001,2101,1901,200916,0006,000
1996-03-251,2001,2101,1901,210285,0006,050
1996-03-221,2001,2001,1801,180402,0005,900
1996-03-211,1901,2001,1801,190294,0005,950
1996-03-191,1901,2101,1801,190401,0005,950
1996-03-181,1801,1901,1801,190247,0005,950
1996-03-151,1701,1801,1701,180317,0005,900
1996-03-141,1701,1801,1601,180398,0005,900
1996-03-131,1701,1701,1501,170458,0005,850
1996-03-121,1601,1801,1501,170824,0005,850
1996-03-111,1501,1601,1401,160437,0005,800
1996-03-081,1701,1801,1601,170953,0005,850
1996-03-071,1601,1601,1501,150320,0005,750
1996-03-061,1701,1701,1501,160276,0005,800
1996-03-051,1601,1801,1601,180240,0005,900
1996-03-041,1701,1801,1601,160459,0005,800
1996-03-011,1701,1801,1601,160218,0005,800
1996-02-291,1801,1901,1701,170383,0005,850
1996-02-281,1801,1901,1801,180373,0005,900
1996-02-271,1801,1901,1701,170170,0005,850
1996-02-261,1901,1901,1801,180543,0005,900
1996-02-231,2101,2201,1901,190567,0005,950
1996-02-221,2201,2301,2101,210325,0006,050
1996-02-211,2101,2201,2101,220309,0006,100
1996-02-201,2201,2301,2101,2301,381,0006,150
1996-02-191,2201,2301,2201,2202,211,0006,100
1996-02-161,2301,2301,2101,2301,309,0006,150
1996-02-151,2401,2501,2301,2403,496,0006,200
1996-02-141,2501,2501,2301,2303,524,0006,150
1996-02-131,2501,2501,2401,250587,0006,250
1996-02-091,2301,2601,2301,2601,323,0006,300
1996-02-081,2201,2401,2201,230594,0006,150
1996-02-071,2101,2301,2001,220526,0006,100
1996-02-061,2201,2201,2001,220490,0006,100
1996-02-051,2501,2501,2201,240507,0006,200
1996-02-021,2501,2601,2401,260876,0006,300
1996-02-011,2501,2601,2401,2601,068,0006,300
1996-01-311,2201,2401,2201,240446,0006,200
1996-01-301,2201,2301,2101,220395,0006,100
1996-01-291,2201,2301,2101,210200,0006,050
1996-01-261,2301,2301,2101,230237,0006,150
1996-01-251,2201,2301,2101,210227,0006,050
1996-01-241,2301,2401,2101,210441,0006,050
1996-01-231,2301,2401,2201,2304,224,0006,150
1996-01-221,2301,2401,2201,2203,939,0006,100
1996-01-191,2301,2401,2201,240378,0006,200
1996-01-181,2301,2401,2201,230762,0006,150
1996-01-171,2301,2401,2201,230891,0006,150
1996-01-161,2001,2201,2001,220358,0006,100
1996-01-121,2101,2201,1901,200433,0006,000
1996-01-111,2301,2301,2001,220514,0006,100
1996-01-101,2201,2301,2101,230271,0006,150
1996-01-091,2301,2301,2101,230239,0006,150
1996-01-081,2401,2501,2201,2401,117,0006,200
1996-01-051,2301,2401,2201,2401,048,0006,200
1996-01-041,2201,2401,2001,240287,0006,200

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