1820 西松建設(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 385 | 410 | 385 | 410 | 230,000 | 2,050 |
| 1997-12-29 | 385 | 400 | 385 | 398 | 100,000 | 1,990 |
| 1997-12-26 | 400 | 400 | 387 | 395 | 149,000 | 1,975 |
| 1997-12-25 | 399 | 407 | 381 | 381 | 302,000 | 1,905 |
| 1997-12-24 | 381 | 403 | 380 | 403 | 321,000 | 2,015 |
| 1997-12-22 | 420 | 423 | 381 | 383 | 562,000 | 1,915 |
| 1997-12-19 | 403 | 425 | 396 | 415 | 576,000 | 2,075 |
| 1997-12-18 | 422 | 425 | 411 | 415 | 460,000 | 2,075 |
| 1997-12-17 | 430 | 430 | 380 | 402 | 976,000 | 2,010 |
| 1997-12-16 | 449 | 450 | 425 | 427 | 141,000 | 2,135 |
| 1997-12-15 | 440 | 450 | 425 | 450 | 258,000 | 2,250 |
| 1997-12-12 | 448 | 457 | 435 | 457 | 378,000 | 2,285 |
| 1997-12-11 | 480 | 480 | 456 | 458 | 243,000 | 2,290 |
| 1997-12-10 | 469 | 478 | 466 | 478 | 238,000 | 2,390 |
| 1997-12-09 | 456 | 470 | 456 | 459 | 452,000 | 2,295 |
| 1997-12-08 | 475 | 481 | 455 | 456 | 167,000 | 2,280 |
| 1997-12-05 | 490 | 498 | 470 | 483 | 252,000 | 2,415 |
| 1997-12-04 | 523 | 523 | 495 | 500 | 340,000 | 2,500 |
| 1997-12-03 | 520 | 534 | 519 | 530 | 175,000 | 2,650 |
| 1997-12-02 | 526 | 535 | 525 | 525 | 454,000 | 2,625 |
| 1997-12-01 | 523 | 530 | 515 | 529 | 285,000 | 2,645 |
| 1997-11-28 | 530 | 530 | 513 | 513 | 404,000 | 2,565 |
| 1997-11-27 | 497 | 510 | 497 | 510 | 243,000 | 2,550 |
| 1997-11-26 | 489 | 505 | 480 | 492 | 422,000 | 2,460 |
| 1997-11-25 | 480 | 510 | 479 | 510 | 461,000 | 2,550 |
| 1997-11-21 | 550 | 568 | 550 | 550 | 473,000 | 2,750 |
| 1997-11-20 | 531 | 545 | 523 | 536 | 280,000 | 2,680 |
| 1997-11-19 | 535 | 546 | 525 | 525 | 213,000 | 2,625 |
| 1997-11-18 | 547 | 559 | 545 | 555 | 520,000 | 2,775 |
| 1997-11-17 | 520 | 565 | 520 | 564 | 286,000 | 2,820 |
| 1997-11-14 | 540 | 540 | 520 | 520 | 408,000 | 2,600 |
| 1997-11-13 | 550 | 555 | 540 | 547 | 464,000 | 2,735 |
| 1997-11-12 | 576 | 584 | 555 | 557 | 278,000 | 2,785 |
| 1997-11-11 | 571 | 584 | 570 | 584 | 136,000 | 2,920 |
| 1997-11-10 | 603 | 603 | 580 | 580 | 345,000 | 2,900 |
| 1997-11-07 | 595 | 608 | 592 | 608 | 609,000 | 3,040 |
| 1997-11-06 | 602 | 610 | 593 | 608 | 85,000 | 3,040 |
| 1997-11-05 | 609 | 611 | 592 | 605 | 256,000 | 3,025 |
| 1997-11-04 | 610 | 610 | 590 | 609 | 228,000 | 3,045 |
| 1997-10-31 | 591 | 594 | 584 | 590 | 322,000 | 2,950 |
| 1997-10-30 | 595 | 598 | 586 | 591 | 173,000 | 2,955 |
| 1997-10-29 | 600 | 610 | 595 | 602 | 107,000 | 3,010 |
| 1997-10-28 | 590 | 594 | 580 | 594 | 234,000 | 2,970 |
| 1997-10-27 | 603 | 614 | 596 | 614 | 158,000 | 3,070 |
| 1997-10-24 | 573 | 600 | 571 | 595 | 422,000 | 2,975 |
| 1997-10-23 | 600 | 604 | 591 | 591 | 555,000 | 2,955 |
| 1997-10-22 | 591 | 605 | 591 | 603 | 244,000 | 3,015 |
| 1997-10-21 | 598 | 600 | 594 | 595 | 324,000 | 2,975 |
| 1997-10-20 | 574 | 600 | 560 | 600 | 439,000 | 3,000 |
| 1997-10-17 | 572 | 574 | 566 | 574 | 445,000 | 2,870 |
| 1997-10-16 | 540 | 580 | 540 | 572 | 577,000 | 2,860 |
| 1997-10-15 | 505 | 538 | 505 | 522 | 617,000 | 2,610 |
| 1997-10-14 | 495 | 504 | 495 | 503 | 503,000 | 2,515 |
| 1997-10-13 | 529 | 529 | 486 | 505 | 385,000 | 2,525 |
| 1997-10-09 | 552 | 558 | 516 | 530 | 296,000 | 2,650 |
| 1997-10-08 | 563 | 565 | 562 | 562 | 668,000 | 2,810 |
| 1997-10-07 | 576 | 584 | 559 | 559 | 486,000 | 2,795 |
| 1997-10-06 | 600 | 600 | 586 | 586 | 282,000 | 2,930 |
| 1997-10-03 | 601 | 603 | 595 | 600 | 302,000 | 3,000 |
| 1997-10-02 | 618 | 621 | 608 | 610 | 318,000 | 3,050 |
| 1997-10-01 | 623 | 634 | 618 | 634 | 337,000 | 3,170 |
| 1997-09-30 | 650 | 670 | 643 | 670 | 264,000 | 3,350 |
| 1997-09-29 | 623 | 638 | 613 | 638 | 354,000 | 3,190 |
| 1997-09-26 | 628 | 628 | 610 | 613 | 322,000 | 3,065 |
| 1997-09-25 | 623 | 623 | 605 | 618 | 492,000 | 3,090 |
| 1997-09-24 | 631 | 631 | 609 | 618 | 584,000 | 3,090 |
| 1997-09-22 | 642 | 642 | 628 | 634 | 550,000 | 3,170 |
| 1997-09-19 | 661 | 661 | 641 | 642 | 499,000 | 3,210 |
| 1997-09-18 | 655 | 662 | 650 | 661 | 478,000 | 3,305 |
| 1997-09-17 | 680 | 680 | 653 | 663 | 219,000 | 3,315 |
| 1997-09-16 | 670 | 680 | 669 | 680 | 100,000 | 3,400 |
| 1997-09-12 | 691 | 691 | 680 | 682 | 210,000 | 3,410 |
| 1997-09-11 | 697 | 700 | 691 | 691 | 299,000 | 3,455 |
| 1997-09-10 | 715 | 715 | 696 | 703 | 278,000 | 3,515 |
| 1997-09-09 | 699 | 705 | 696 | 705 | 189,000 | 3,525 |
| 1997-09-08 | 701 | 705 | 699 | 699 | 258,000 | 3,495 |
| 1997-09-05 | 705 | 715 | 700 | 700 | 159,000 | 3,500 |
| 1997-09-04 | 711 | 712 | 703 | 710 | 273,000 | 3,550 |
| 1997-09-03 | 720 | 724 | 714 | 719 | 238,000 | 3,595 |
| 1997-09-02 | 695 | 707 | 695 | 707 | 45,000 | 3,535 |
| 1997-09-01 | 693 | 695 | 690 | 690 | 126,000 | 3,450 |
| 1997-08-29 | 704 | 710 | 688 | 710 | 266,000 | 3,550 |
| 1997-08-28 | 710 | 710 | 696 | 709 | 391,000 | 3,545 |
| 1997-08-27 | 721 | 730 | 697 | 706 | 313,000 | 3,530 |
| 1997-08-26 | 721 | 744 | 716 | 731 | 344,000 | 3,655 |
| 1997-08-25 | 695 | 708 | 695 | 706 | 266,000 | 3,530 |
| 1997-08-22 | 700 | 705 | 692 | 695 | 296,000 | 3,475 |
| 1997-08-21 | 686 | 715 | 686 | 709 | 499,000 | 3,545 |
| 1997-08-20 | 650 | 680 | 650 | 678 | 360,000 | 3,390 |
| 1997-08-19 | 683 | 685 | 659 | 662 | 506,000 | 3,310 |
| 1997-08-18 | 687 | 700 | 675 | 680 | 264,000 | 3,400 |
| 1997-08-15 | 702 | 702 | 680 | 689 | 384,000 | 3,445 |
| 1997-08-14 | 699 | 722 | 692 | 722 | 470,000 | 3,610 |
| 1997-08-13 | 660 | 689 | 657 | 689 | 324,000 | 3,445 |
| 1997-08-12 | 645 | 661 | 636 | 661 | 302,000 | 3,305 |
| 1997-08-11 | 645 | 655 | 634 | 636 | 66,000 | 3,180 |
| 1997-08-08 | 630 | 655 | 630 | 655 | 320,000 | 3,275 |
| 1997-08-07 | 653 | 655 | 630 | 630 | 198,000 | 3,150 |
| 1997-08-06 | 637 | 647 | 627 | 647 | 339,000 | 3,235 |
| 1997-08-05 | 640 | 641 | 629 | 632 | 310,000 | 3,160 |
| 1997-08-04 | 655 | 655 | 634 | 636 | 294,000 | 3,180 |
| 1997-08-01 | 674 | 678 | 655 | 656 | 388,000 | 3,280 |
| 1997-07-31 | 678 | 680 | 670 | 674 | 253,000 | 3,370 |
| 1997-07-30 | 730 | 730 | 709 | 710 | 301,000 | 3,550 |
| 1997-07-29 | 750 | 750 | 719 | 729 | 410,000 | 3,645 |
| 1997-07-28 | 728 | 738 | 723 | 730 | 535,000 | 3,650 |
| 1997-07-25 | 678 | 710 | 673 | 708 | 364,000 | 3,540 |
| 1997-07-24 | 672 | 684 | 672 | 680 | 195,000 | 3,400 |
| 1997-07-23 | 699 | 706 | 685 | 691 | 917,000 | 3,455 |
| 1997-07-22 | 717 | 717 | 706 | 706 | 93,000 | 3,530 |
| 1997-07-18 | 714 | 717 | 709 | 717 | 764,000 | 3,585 |
| 1997-07-17 | 714 | 719 | 711 | 716 | 619,000 | 3,580 |
| 1997-07-16 | 699 | 708 | 699 | 705 | 319,000 | 3,525 |
| 1997-07-15 | 716 | 720 | 699 | 700 | 418,000 | 3,500 |
| 1997-07-14 | 731 | 735 | 715 | 718 | 267,000 | 3,590 |
| 1997-07-11 | 736 | 736 | 726 | 735 | 358,000 | 3,675 |
| 1997-07-10 | 750 | 750 | 735 | 735 | 125,000 | 3,675 |
| 1997-07-09 | 761 | 764 | 745 | 745 | 459,000 | 3,725 |
| 1997-07-08 | 750 | 761 | 746 | 746 | 166,000 | 3,730 |
| 1997-07-07 | 751 | 751 | 745 | 750 | 98,000 | 3,750 |
| 1997-07-04 | 761 | 761 | 751 | 761 | 365,000 | 3,805 |
| 1997-07-03 | 787 | 787 | 761 | 762 | 469,000 | 3,810 |
| 1997-07-02 | 783 | 795 | 782 | 788 | 114,000 | 3,940 |
| 1997-07-01 | 800 | 800 | 780 | 782 | 269,000 | 3,910 |
| 1997-06-30 | 794 | 803 | 787 | 800 | 1,429,000 | 4,000 |
| 1997-06-27 | 765 | 786 | 765 | 786 | 1,076,000 | 3,930 |
| 1997-06-26 | 745 | 763 | 744 | 763 | 887,000 | 3,815 |
| 1997-06-25 | 724 | 739 | 724 | 739 | 888,000 | 3,695 |
| 1997-06-24 | 731 | 732 | 725 | 727 | 443,000 | 3,635 |
| 1997-06-23 | 737 | 738 | 725 | 732 | 437,000 | 3,660 |
| 1997-06-20 | 752 | 752 | 742 | 747 | 886,000 | 3,735 |
| 1997-06-19 | 738 | 758 | 738 | 758 | 287,000 | 3,790 |
| 1997-06-18 | 762 | 762 | 732 | 732 | 330,000 | 3,660 |
| 1997-06-17 | 758 | 770 | 756 | 758 | 787,000 | 3,790 |
| 1997-06-16 | 779 | 779 | 752 | 760 | 231,000 | 3,800 |
| 1997-06-13 | 760 | 769 | 755 | 760 | 841,000 | 3,800 |
| 1997-06-12 | 741 | 763 | 741 | 760 | 199,000 | 3,800 |
| 1997-06-11 | 753 | 754 | 740 | 740 | 238,000 | 3,700 |
| 1997-06-10 | 735 | 749 | 735 | 744 | 217,000 | 3,720 |
| 1997-06-09 | 745 | 749 | 725 | 741 | 330,000 | 3,705 |
| 1997-06-06 | 762 | 762 | 747 | 747 | 379,000 | 3,735 |
| 1997-06-05 | 773 | 775 | 762 | 762 | 250,000 | 3,810 |
| 1997-06-04 | 780 | 781 | 770 | 777 | 420,000 | 3,885 |
| 1997-06-03 | 781 | 781 | 775 | 780 | 420,000 | 3,900 |
| 1997-06-02 | 780 | 785 | 772 | 780 | 278,000 | 3,900 |
| 1997-05-30 | 770 | 773 | 765 | 770 | 486,000 | 3,850 |
| 1997-05-29 | 756 | 760 | 755 | 760 | 721,000 | 3,800 |
| 1997-05-28 | 756 | 762 | 755 | 760 | 269,000 | 3,800 |
| 1997-05-27 | 754 | 758 | 752 | 755 | 265,000 | 3,775 |
| 1997-05-26 | 761 | 770 | 756 | 756 | 179,000 | 3,780 |
| 1997-05-23 | 757 | 764 | 757 | 761 | 328,000 | 3,805 |
| 1997-05-22 | 752 | 769 | 750 | 767 | 291,000 | 3,835 |
| 1997-05-21 | 776 | 787 | 750 | 751 | 282,000 | 3,755 |
| 1997-05-20 | 775 | 775 | 759 | 773 | 827,000 | 3,865 |
| 1997-05-19 | 787 | 800 | 761 | 771 | 740,000 | 3,855 |
| 1997-05-16 | 785 | 789 | 781 | 787 | 396,000 | 3,935 |
| 1997-05-15 | 777 | 784 | 775 | 780 | 413,000 | 3,900 |
| 1997-05-14 | 774 | 783 | 769 | 772 | 395,000 | 3,860 |
| 1997-05-13 | 770 | 774 | 765 | 774 | 553,000 | 3,870 |
| 1997-05-12 | 753 | 770 | 750 | 770 | 428,000 | 3,850 |
| 1997-05-09 | 760 | 772 | 760 | 764 | 313,000 | 3,820 |
| 1997-05-08 | 748 | 759 | 740 | 750 | 223,000 | 3,750 |
| 1997-05-07 | 780 | 780 | 760 | 768 | 355,000 | 3,840 |
| 1997-05-06 | 760 | 785 | 760 | 780 | 1,109,000 | 3,900 |
| 1997-05-02 | 737 | 750 | 737 | 750 | 647,000 | 3,750 |
| 1997-05-01 | 735 | 745 | 734 | 740 | 534,000 | 3,700 |
| 1997-04-30 | 692 | 721 | 692 | 715 | 446,000 | 3,575 |
| 1997-04-28 | 680 | 691 | 680 | 690 | 316,000 | 3,450 |
| 1997-04-25 | 682 | 690 | 666 | 670 | 289,000 | 3,350 |
| 1997-04-24 | 695 | 704 | 690 | 692 | 728,000 | 3,460 |
| 1997-04-23 | 697 | 705 | 690 | 705 | 524,000 | 3,525 |
| 1997-04-22 | 709 | 712 | 672 | 690 | 500,000 | 3,450 |
| 1997-04-21 | 700 | 710 | 690 | 703 | 570,000 | 3,515 |
| 1997-04-18 | 675 | 698 | 675 | 698 | 1,227,000 | 3,490 |
| 1997-04-17 | 674 | 687 | 664 | 673 | 663,000 | 3,365 |
| 1997-04-16 | 635 | 664 | 625 | 654 | 958,000 | 3,270 |
| 1997-04-15 | 603 | 615 | 600 | 615 | 559,000 | 3,075 |
| 1997-04-14 | 598 | 610 | 596 | 603 | 509,000 | 3,015 |
| 1997-04-11 | 589 | 616 | 588 | 616 | 801,000 | 3,080 |
| 1997-04-10 | 595 | 605 | 586 | 586 | 1,199,000 | 2,930 |
| 1997-04-09 | 592 | 602 | 590 | 595 | 639,000 | 2,975 |
| 1997-04-08 | 623 | 623 | 575 | 610 | 1,675,000 | 3,050 |
| 1997-04-07 | 688 | 688 | 624 | 625 | 2,627,000 | 3,125 |
| 1997-04-04 | 732 | 732 | 683 | 688 | 2,322,000 | 3,440 |
| 1997-04-03 | 750 | 756 | 738 | 738 | 785,000 | 3,690 |
| 1997-04-02 | 768 | 770 | 746 | 759 | 218,000 | 3,795 |
| 1997-04-01 | 780 | 780 | 750 | 774 | 1,302,000 | 3,870 |
| 1997-03-31 | 758 | 785 | 758 | 783 | 441,000 | 3,915 |
| 1997-03-28 | 750 | 770 | 750 | 763 | 296,000 | 3,815 |
| 1997-03-27 | 770 | 775 | 758 | 760 | 698,000 | 3,800 |
| 1997-03-26 | 767 | 769 | 760 | 765 | 676,000 | 3,825 |
| 1997-03-25 | 742 | 759 | 742 | 759 | 481,000 | 3,795 |
| 1997-03-24 | 766 | 766 | 741 | 741 | 474,000 | 3,705 |
| 1997-03-21 | 737 | 752 | 727 | 746 | 793,000 | 3,730 |
| 1997-03-19 | 727 | 734 | 722 | 726 | 1,224,000 | 3,630 |
| 1997-03-18 | 720 | 736 | 717 | 717 | 720,000 | 3,585 |
| 1997-03-17 | 706 | 739 | 706 | 717 | 714,000 | 3,585 |
| 1997-03-14 | 710 | 710 | 696 | 696 | 1,755,000 | 3,480 |
| 1997-03-13 | 747 | 750 | 700 | 700 | 854,000 | 3,500 |
| 1997-03-12 | 762 | 772 | 750 | 750 | 839,000 | 3,750 |
| 1997-03-11 | 780 | 780 | 760 | 769 | 973,000 | 3,845 |
| 1997-03-10 | 800 | 800 | 777 | 777 | 553,000 | 3,885 |
| 1997-03-07 | 830 | 832 | 811 | 825 | 794,000 | 4,125 |
| 1997-03-06 | 890 | 890 | 855 | 860 | 721,000 | 4,300 |
| 1997-03-05 | 909 | 909 | 897 | 900 | 218,000 | 4,500 |
| 1997-03-04 | 895 | 913 | 895 | 913 | 245,000 | 4,565 |
| 1997-03-03 | 910 | 910 | 900 | 901 | 169,000 | 4,505 |
| 1997-02-28 | 894 | 913 | 894 | 900 | 293,000 | 4,500 |
| 1997-02-27 | 915 | 915 | 880 | 881 | 157,000 | 4,405 |
| 1997-02-26 | 928 | 928 | 915 | 915 | 148,000 | 4,575 |
| 1997-02-25 | 903 | 922 | 903 | 922 | 209,000 | 4,610 |
| 1997-02-24 | 925 | 935 | 913 | 923 | 473,000 | 4,615 |
| 1997-02-21 | 931 | 946 | 926 | 930 | 1,011,000 | 4,650 |
| 1997-02-20 | 916 | 931 | 916 | 931 | 642,000 | 4,655 |
| 1997-02-19 | 897 | 907 | 894 | 907 | 274,000 | 4,535 |
| 1997-02-18 | 911 | 913 | 902 | 904 | 374,000 | 4,520 |
| 1997-02-17 | 895 | 914 | 886 | 914 | 637,000 | 4,570 |
| 1997-02-14 | 876 | 876 | 871 | 875 | 523,000 | 4,375 |
| 1997-02-13 | 881 | 887 | 874 | 876 | 687,000 | 4,380 |
| 1997-02-12 | 880 | 890 | 874 | 874 | 316,000 | 4,370 |
| 1997-02-10 | 900 | 900 | 863 | 880 | 506,000 | 4,400 |
| 1997-02-07 | 921 | 928 | 910 | 911 | 492,000 | 4,555 |
| 1997-02-06 | 920 | 922 | 915 | 918 | 390,000 | 4,590 |
| 1997-02-05 | 955 | 960 | 954 | 960 | 338,000 | 4,800 |
| 1997-02-04 | 935 | 957 | 935 | 957 | 431,000 | 4,785 |
| 1997-02-03 | 924 | 940 | 915 | 939 | 296,000 | 4,695 |
| 1997-01-31 | 904 | 930 | 904 | 925 | 239,000 | 4,625 |
| 1997-01-30 | 917 | 918 | 901 | 902 | 535,000 | 4,510 |
| 1997-01-29 | 920 | 930 | 910 | 917 | 315,000 | 4,585 |
| 1997-01-28 | 910 | 920 | 907 | 920 | 252,000 | 4,600 |
| 1997-01-27 | 939 | 939 | 908 | 915 | 241,000 | 4,575 |
| 1997-01-24 | 937 | 938 | 921 | 938 | 256,000 | 4,690 |
| 1997-01-23 | 938 | 947 | 928 | 938 | 296,000 | 4,690 |
| 1997-01-22 | 926 | 947 | 926 | 938 | 322,000 | 4,690 |
| 1997-01-21 | 948 | 948 | 935 | 935 | 248,000 | 4,675 |
| 1997-01-20 | 955 | 955 | 927 | 938 | 425,000 | 4,690 |
| 1997-01-17 | 945 | 957 | 941 | 956 | 468,000 | 4,780 |
| 1997-01-16 | 934 | 957 | 934 | 950 | 360,000 | 4,750 |
| 1997-01-14 | 935 | 944 | 917 | 944 | 411,000 | 4,720 |
| 1997-01-13 | 940 | 944 | 906 | 940 | 840,000 | 4,700 |
| 1997-01-10 | 933 | 945 | 921 | 945 | 653,000 | 4,725 |
| 1997-01-09 | 940 | 940 | 922 | 929 | 403,000 | 4,645 |
| 1997-01-08 | 952 | 962 | 932 | 940 | 612,000 | 4,700 |
| 1997-01-07 | 1,000 | 1,000 | 960 | 962 | 238,000 | 4,810 |
| 1997-01-06 | 1,010 | 1,010 | 995 | 1,000 | 144,000 | 5,000 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
