1820 西松建設(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 670 | 671 | 660 | 660 | 105,000 | 3,300 |
| 1998-12-29 | 674 | 682 | 670 | 675 | 255,000 | 3,375 |
| 1998-12-28 | 683 | 683 | 667 | 667 | 154,000 | 3,335 |
| 1998-12-25 | 661 | 665 | 661 | 663 | 199,000 | 3,315 |
| 1998-12-24 | 651 | 660 | 651 | 657 | 117,000 | 3,285 |
| 1998-12-22 | 651 | 653 | 651 | 651 | 156,000 | 3,255 |
| 1998-12-21 | 651 | 652 | 650 | 651 | 116,000 | 3,255 |
| 1998-12-18 | 644 | 660 | 644 | 651 | 97,000 | 3,255 |
| 1998-12-17 | 652 | 664 | 650 | 652 | 192,000 | 3,260 |
| 1998-12-16 | 660 | 667 | 657 | 662 | 42,000 | 3,310 |
| 1998-12-15 | 636 | 656 | 635 | 654 | 186,000 | 3,270 |
| 1998-12-14 | 654 | 664 | 652 | 663 | 300,000 | 3,315 |
| 1998-12-11 | 674 | 674 | 652 | 674 | 460,000 | 3,370 |
| 1998-12-10 | 652 | 664 | 652 | 664 | 377,000 | 3,320 |
| 1998-12-09 | 642 | 655 | 642 | 655 | 123,000 | 3,275 |
| 1998-12-08 | 643 | 660 | 642 | 652 | 117,000 | 3,260 |
| 1998-12-07 | 630 | 655 | 630 | 645 | 61,000 | 3,225 |
| 1998-12-04 | 618 | 645 | 618 | 630 | 271,000 | 3,150 |
| 1998-12-03 | 645 | 657 | 637 | 638 | 263,000 | 3,190 |
| 1998-12-02 | 655 | 662 | 645 | 660 | 177,000 | 3,300 |
| 1998-12-01 | 675 | 675 | 661 | 662 | 274,000 | 3,310 |
| 1998-11-30 | 670 | 680 | 655 | 675 | 383,000 | 3,375 |
| 1998-11-27 | 690 | 690 | 678 | 680 | 302,000 | 3,400 |
| 1998-11-26 | 695 | 695 | 683 | 690 | 325,000 | 3,450 |
| 1998-11-25 | 712 | 712 | 689 | 690 | 400,000 | 3,450 |
| 1998-11-24 | 715 | 715 | 690 | 702 | 465,000 | 3,510 |
| 1998-11-20 | 660 | 689 | 655 | 685 | 512,000 | 3,425 |
| 1998-11-19 | 651 | 657 | 631 | 657 | 262,000 | 3,285 |
| 1998-11-18 | 650 | 658 | 643 | 650 | 201,000 | 3,250 |
| 1998-11-17 | 638 | 649 | 634 | 649 | 187,000 | 3,245 |
| 1998-11-16 | 628 | 637 | 628 | 629 | 845,000 | 3,145 |
| 1998-11-13 | 650 | 650 | 624 | 629 | 455,000 | 3,145 |
| 1998-11-12 | 640 | 655 | 640 | 652 | 812,000 | 3,260 |
| 1998-11-11 | 620 | 633 | 614 | 633 | 519,000 | 3,165 |
| 1998-11-10 | 620 | 630 | 613 | 616 | 531,000 | 3,080 |
| 1998-11-09 | 631 | 631 | 619 | 620 | 83,000 | 3,100 |
| 1998-11-06 | 633 | 633 | 621 | 632 | 113,000 | 3,160 |
| 1998-11-05 | 660 | 660 | 622 | 623 | 336,000 | 3,115 |
| 1998-11-04 | 674 | 674 | 639 | 660 | 487,000 | 3,300 |
| 1998-11-02 | 619 | 634 | 618 | 634 | 312,000 | 3,170 |
| 1998-10-30 | 595 | 605 | 590 | 600 | 487,000 | 3,000 |
| 1998-10-29 | 607 | 607 | 600 | 605 | 150,000 | 3,025 |
| 1998-10-28 | 611 | 613 | 600 | 605 | 272,000 | 3,025 |
| 1998-10-27 | 645 | 645 | 621 | 621 | 188,000 | 3,105 |
| 1998-10-26 | 662 | 662 | 641 | 653 | 84,000 | 3,265 |
| 1998-10-23 | 660 | 665 | 626 | 642 | 457,000 | 3,210 |
| 1998-10-22 | 660 | 675 | 655 | 661 | 565,000 | 3,305 |
| 1998-10-21 | 663 | 670 | 640 | 645 | 711,000 | 3,225 |
| 1998-10-20 | 620 | 643 | 616 | 623 | 440,000 | 3,115 |
| 1998-10-19 | 615 | 631 | 611 | 620 | 747,000 | 3,100 |
| 1998-10-16 | 661 | 661 | 631 | 645 | 444,000 | 3,225 |
| 1998-10-15 | 644 | 644 | 623 | 631 | 331,000 | 3,155 |
| 1998-10-14 | 652 | 652 | 635 | 642 | 200,000 | 3,210 |
| 1998-10-13 | 635 | 660 | 631 | 660 | 967,000 | 3,300 |
| 1998-10-12 | 611 | 635 | 608 | 629 | 338,000 | 3,145 |
| 1998-10-09 | 600 | 607 | 593 | 595 | 272,000 | 2,975 |
| 1998-10-08 | 601 | 608 | 590 | 600 | 214,000 | 3,000 |
| 1998-10-07 | 578 | 601 | 578 | 601 | 535,000 | 3,005 |
| 1998-10-06 | 579 | 579 | 571 | 574 | 271,000 | 2,870 |
| 1998-10-05 | 555 | 567 | 549 | 550 | 497,000 | 2,750 |
| 1998-10-02 | 580 | 580 | 565 | 565 | 391,000 | 2,825 |
| 1998-10-01 | 602 | 606 | 582 | 585 | 265,000 | 2,925 |
| 1998-09-30 | 617 | 619 | 607 | 607 | 410,000 | 3,035 |
| 1998-09-29 | 600 | 600 | 594 | 597 | 162,000 | 2,985 |
| 1998-09-28 | 591 | 601 | 591 | 599 | 204,000 | 2,995 |
| 1998-09-25 | 599 | 602 | 591 | 591 | 168,000 | 2,955 |
| 1998-09-24 | 600 | 603 | 591 | 601 | 456,000 | 3,005 |
| 1998-09-22 | 602 | 620 | 595 | 620 | 201,000 | 3,100 |
| 1998-09-21 | 590 | 600 | 580 | 582 | 278,000 | 2,910 |
| 1998-09-18 | 595 | 610 | 590 | 610 | 170,000 | 3,050 |
| 1998-09-17 | 615 | 616 | 586 | 590 | 188,000 | 2,950 |
| 1998-09-16 | 626 | 634 | 610 | 610 | 355,000 | 3,050 |
| 1998-09-14 | 607 | 627 | 603 | 626 | 169,000 | 3,130 |
| 1998-09-11 | 600 | 610 | 600 | 606 | 482,000 | 3,030 |
| 1998-09-10 | 634 | 634 | 619 | 620 | 105,000 | 3,100 |
| 1998-09-09 | 654 | 654 | 620 | 622 | 293,000 | 3,110 |
| 1998-09-08 | 642 | 660 | 642 | 655 | 465,000 | 3,275 |
| 1998-09-07 | 618 | 655 | 618 | 652 | 217,000 | 3,260 |
| 1998-09-04 | 650 | 650 | 646 | 648 | 264,000 | 3,240 |
| 1998-09-03 | 655 | 658 | 650 | 655 | 469,000 | 3,275 |
| 1998-09-02 | 666 | 676 | 653 | 655 | 239,000 | 3,275 |
| 1998-09-01 | 650 | 660 | 641 | 660 | 769,000 | 3,300 |
| 1998-08-31 | 630 | 650 | 630 | 650 | 365,000 | 3,250 |
| 1998-08-28 | 640 | 640 | 620 | 630 | 513,000 | 3,150 |
| 1998-08-27 | 656 | 656 | 640 | 646 | 464,000 | 3,230 |
| 1998-08-26 | 666 | 666 | 649 | 656 | 415,000 | 3,280 |
| 1998-08-25 | 654 | 656 | 653 | 656 | 248,000 | 3,280 |
| 1998-08-24 | 653 | 655 | 650 | 653 | 294,000 | 3,265 |
| 1998-08-21 | 653 | 654 | 649 | 650 | 188,000 | 3,250 |
| 1998-08-20 | 658 | 658 | 653 | 654 | 62,000 | 3,270 |
| 1998-08-19 | 653 | 660 | 653 | 658 | 245,000 | 3,290 |
| 1998-08-18 | 654 | 655 | 645 | 645 | 392,000 | 3,225 |
| 1998-08-17 | 654 | 655 | 653 | 655 | 211,000 | 3,275 |
| 1998-08-14 | 679 | 679 | 652 | 655 | 379,000 | 3,275 |
| 1998-08-13 | 654 | 660 | 653 | 659 | 458,000 | 3,295 |
| 1998-08-12 | 653 | 657 | 653 | 653 | 232,000 | 3,265 |
| 1998-08-11 | 653 | 659 | 653 | 653 | 228,000 | 3,265 |
| 1998-08-10 | 655 | 655 | 653 | 653 | 159,000 | 3,265 |
| 1998-08-07 | 652 | 665 | 652 | 665 | 577,000 | 3,325 |
| 1998-08-06 | 659 | 660 | 652 | 652 | 265,000 | 3,260 |
| 1998-08-05 | 652 | 653 | 652 | 652 | 110,000 | 3,260 |
| 1998-08-04 | 650 | 653 | 645 | 652 | 560,000 | 3,260 |
| 1998-08-03 | 652 | 653 | 645 | 653 | 453,000 | 3,265 |
| 1998-07-31 | 655 | 660 | 650 | 655 | 300,000 | 3,275 |
| 1998-07-30 | 652 | 662 | 650 | 652 | 312,000 | 3,260 |
| 1998-07-29 | 660 | 660 | 652 | 652 | 58,000 | 3,260 |
| 1998-07-28 | 663 | 663 | 650 | 653 | 188,000 | 3,265 |
| 1998-07-27 | 652 | 653 | 649 | 653 | 406,000 | 3,265 |
| 1998-07-24 | 652 | 655 | 652 | 652 | 216,000 | 3,260 |
| 1998-07-23 | 655 | 656 | 652 | 652 | 269,000 | 3,260 |
| 1998-07-22 | 675 | 675 | 662 | 662 | 264,000 | 3,310 |
| 1998-07-21 | 667 | 668 | 661 | 665 | 225,000 | 3,325 |
| 1998-07-17 | 665 | 665 | 656 | 658 | 288,000 | 3,290 |
| 1998-07-16 | 661 | 661 | 652 | 655 | 309,000 | 3,275 |
| 1998-07-15 | 660 | 675 | 658 | 661 | 322,000 | 3,305 |
| 1998-07-14 | 652 | 655 | 650 | 652 | 662,000 | 3,260 |
| 1998-07-13 | 652 | 653 | 645 | 652 | 363,000 | 3,260 |
| 1998-07-10 | 661 | 661 | 652 | 658 | 473,000 | 3,290 |
| 1998-07-09 | 663 | 664 | 659 | 661 | 447,000 | 3,305 |
| 1998-07-08 | 661 | 669 | 660 | 669 | 496,000 | 3,345 |
| 1998-07-07 | 679 | 683 | 671 | 671 | 203,000 | 3,355 |
| 1998-07-06 | 680 | 693 | 680 | 693 | 69,000 | 3,465 |
| 1998-07-03 | 683 | 700 | 683 | 694 | 322,000 | 3,470 |
| 1998-07-02 | 715 | 720 | 693 | 693 | 1,003,000 | 3,465 |
| 1998-07-01 | 680 | 710 | 669 | 710 | 574,000 | 3,550 |
| 1998-06-30 | 684 | 686 | 672 | 680 | 464,000 | 3,400 |
| 1998-06-29 | 669 | 669 | 655 | 660 | 320,000 | 3,300 |
| 1998-06-26 | 670 | 670 | 655 | 657 | 303,000 | 3,285 |
| 1998-06-25 | 659 | 664 | 656 | 663 | 444,000 | 3,315 |
| 1998-06-24 | 652 | 654 | 645 | 653 | 711,000 | 3,265 |
| 1998-06-23 | 655 | 656 | 650 | 653 | 1,054,000 | 3,265 |
| 1998-06-22 | 654 | 657 | 650 | 657 | 379,000 | 3,285 |
| 1998-06-19 | 658 | 660 | 647 | 655 | 381,000 | 3,275 |
| 1998-06-18 | 653 | 661 | 647 | 647 | 487,000 | 3,235 |
| 1998-06-17 | 633 | 635 | 630 | 633 | 262,000 | 3,165 |
| 1998-06-16 | 628 | 635 | 624 | 627 | 840,000 | 3,135 |
| 1998-06-15 | 633 | 633 | 630 | 630 | 148,000 | 3,150 |
| 1998-06-12 | 630 | 635 | 627 | 633 | 704,000 | 3,165 |
| 1998-06-11 | 629 | 630 | 625 | 629 | 501,000 | 3,145 |
| 1998-06-10 | 627 | 630 | 625 | 630 | 311,000 | 3,150 |
| 1998-06-09 | 630 | 633 | 625 | 633 | 168,000 | 3,165 |
| 1998-06-08 | 624 | 629 | 623 | 625 | 254,000 | 3,125 |
| 1998-06-05 | 625 | 626 | 623 | 626 | 142,000 | 3,130 |
| 1998-06-04 | 626 | 626 | 624 | 625 | 374,000 | 3,125 |
| 1998-06-03 | 628 | 628 | 620 | 625 | 295,000 | 3,125 |
| 1998-06-02 | 613 | 626 | 611 | 626 | 241,000 | 3,130 |
| 1998-06-01 | 625 | 625 | 603 | 605 | 648,000 | 3,025 |
| 1998-05-29 | 625 | 628 | 618 | 625 | 460,000 | 3,125 |
| 1998-05-28 | 638 | 638 | 628 | 635 | 180,000 | 3,175 |
| 1998-05-27 | 629 | 636 | 625 | 629 | 449,000 | 3,145 |
| 1998-05-26 | 627 | 630 | 626 | 626 | 209,000 | 3,130 |
| 1998-05-25 | 627 | 628 | 623 | 626 | 234,000 | 3,130 |
| 1998-05-22 | 621 | 629 | 618 | 629 | 489,000 | 3,145 |
| 1998-05-21 | 607 | 636 | 606 | 631 | 464,000 | 3,155 |
| 1998-05-20 | 603 | 610 | 593 | 605 | 490,000 | 3,025 |
| 1998-05-19 | 590 | 590 | 574 | 583 | 293,000 | 2,915 |
| 1998-05-18 | 586 | 593 | 570 | 580 | 292,000 | 2,900 |
| 1998-05-15 | 574 | 599 | 565 | 577 | 464,000 | 2,885 |
| 1998-05-14 | 564 | 580 | 563 | 565 | 743,000 | 2,825 |
| 1998-05-13 | 555 | 560 | 555 | 555 | 469,000 | 2,775 |
| 1998-05-12 | 573 | 573 | 555 | 555 | 273,000 | 2,775 |
| 1998-05-11 | 562 | 584 | 562 | 571 | 277,000 | 2,855 |
| 1998-05-08 | 564 | 575 | 558 | 563 | 187,000 | 2,815 |
| 1998-05-07 | 542 | 563 | 540 | 563 | 713,000 | 2,815 |
| 1998-05-06 | 555 | 556 | 545 | 545 | 317,000 | 2,725 |
| 1998-05-01 | 570 | 571 | 563 | 565 | 256,000 | 2,825 |
| 1998-04-30 | 574 | 582 | 569 | 570 | 703,000 | 2,850 |
| 1998-04-28 | 555 | 568 | 555 | 555 | 387,000 | 2,775 |
| 1998-04-27 | 583 | 603 | 575 | 575 | 385,000 | 2,875 |
| 1998-04-24 | 583 | 610 | 580 | 583 | 664,000 | 2,915 |
| 1998-04-23 | 583 | 588 | 570 | 576 | 405,000 | 2,880 |
| 1998-04-22 | 595 | 605 | 580 | 583 | 596,000 | 2,915 |
| 1998-04-21 | 599 | 599 | 580 | 589 | 586,000 | 2,945 |
| 1998-04-20 | 598 | 610 | 594 | 595 | 568,000 | 2,975 |
| 1998-04-17 | 573 | 580 | 561 | 578 | 500,000 | 2,890 |
| 1998-04-16 | 591 | 592 | 560 | 573 | 370,000 | 2,865 |
| 1998-04-15 | 585 | 615 | 585 | 597 | 296,000 | 2,985 |
| 1998-04-14 | 607 | 612 | 595 | 595 | 140,000 | 2,975 |
| 1998-04-13 | 610 | 615 | 609 | 612 | 62,000 | 3,060 |
| 1998-04-10 | 630 | 630 | 600 | 617 | 521,000 | 3,085 |
| 1998-04-09 | 602 | 620 | 600 | 620 | 819,000 | 3,100 |
| 1998-04-08 | 593 | 615 | 593 | 602 | 978,000 | 3,010 |
| 1998-04-07 | 550 | 588 | 550 | 587 | 354,000 | 2,935 |
| 1998-04-06 | 541 | 555 | 533 | 545 | 954,000 | 2,725 |
| 1998-04-03 | 499 | 550 | 499 | 541 | 1,799,000 | 2,705 |
| 1998-04-02 | 499 | 509 | 499 | 499 | 1,401,000 | 2,495 |
| 1998-04-01 | 618 | 618 | 599 | 599 | 449,000 | 2,995 |
| 1998-03-31 | 631 | 650 | 625 | 638 | 1,219,000 | 3,190 |
| 1998-03-30 | 650 | 652 | 611 | 611 | 928,000 | 3,055 |
| 1998-03-27 | 649 | 651 | 631 | 634 | 526,000 | 3,170 |
| 1998-03-26 | 606 | 640 | 606 | 619 | 1,123,000 | 3,095 |
| 1998-03-25 | 620 | 623 | 608 | 608 | 973,000 | 3,040 |
| 1998-03-24 | 640 | 645 | 625 | 625 | 753,000 | 3,125 |
| 1998-03-23 | 680 | 682 | 650 | 655 | 600,000 | 3,275 |
| 1998-03-20 | 680 | 700 | 665 | 678 | 753,000 | 3,390 |
| 1998-03-19 | 680 | 687 | 671 | 674 | 480,000 | 3,370 |
| 1998-03-18 | 709 | 710 | 680 | 683 | 441,000 | 3,415 |
| 1998-03-17 | 696 | 711 | 696 | 709 | 328,000 | 3,545 |
| 1998-03-16 | 720 | 720 | 705 | 715 | 273,000 | 3,575 |
| 1998-03-13 | 710 | 729 | 700 | 719 | 1,509,000 | 3,595 |
| 1998-03-12 | 700 | 720 | 700 | 715 | 536,000 | 3,575 |
| 1998-03-11 | 720 | 730 | 700 | 700 | 391,000 | 3,500 |
| 1998-03-10 | 716 | 735 | 715 | 735 | 930,000 | 3,675 |
| 1998-03-09 | 707 | 723 | 700 | 712 | 1,307,000 | 3,560 |
| 1998-03-06 | 680 | 699 | 680 | 687 | 656,000 | 3,435 |
| 1998-03-05 | 675 | 690 | 665 | 690 | 432,000 | 3,450 |
| 1998-03-04 | 679 | 681 | 664 | 672 | 568,000 | 3,360 |
| 1998-03-03 | 698 | 700 | 680 | 682 | 477,000 | 3,410 |
| 1998-03-02 | 681 | 695 | 673 | 690 | 1,070,000 | 3,450 |
| 1998-02-27 | 650 | 659 | 642 | 651 | 742,000 | 3,255 |
| 1998-02-26 | 605 | 630 | 605 | 613 | 602,000 | 3,065 |
| 1998-02-25 | 601 | 615 | 585 | 615 | 590,000 | 3,075 |
| 1998-02-24 | 616 | 630 | 611 | 629 | 158,000 | 3,145 |
| 1998-02-23 | 620 | 626 | 618 | 626 | 84,000 | 3,130 |
| 1998-02-20 | 626 | 630 | 625 | 630 | 677,000 | 3,150 |
| 1998-02-19 | 631 | 633 | 628 | 630 | 935,000 | 3,150 |
| 1998-02-18 | 642 | 646 | 620 | 620 | 724,000 | 3,100 |
| 1998-02-17 | 638 | 647 | 623 | 647 | 397,000 | 3,235 |
| 1998-02-16 | 660 | 660 | 637 | 647 | 375,000 | 3,235 |
| 1998-02-13 | 670 | 670 | 641 | 670 | 370,000 | 3,350 |
| 1998-02-12 | 669 | 671 | 660 | 660 | 796,000 | 3,300 |
| 1998-02-10 | 642 | 652 | 641 | 649 | 559,000 | 3,245 |
| 1998-02-09 | 620 | 640 | 615 | 640 | 557,000 | 3,200 |
| 1998-02-06 | 660 | 660 | 625 | 630 | 553,000 | 3,150 |
| 1998-02-05 | 643 | 663 | 638 | 640 | 610,000 | 3,200 |
| 1998-02-04 | 630 | 665 | 630 | 653 | 1,621,000 | 3,265 |
| 1998-02-03 | 595 | 620 | 588 | 620 | 331,000 | 3,100 |
| 1998-02-02 | 570 | 600 | 570 | 575 | 346,000 | 2,875 |
| 1998-01-30 | 600 | 604 | 565 | 570 | 756,000 | 2,850 |
| 1998-01-29 | 637 | 637 | 594 | 594 | 1,029,000 | 2,970 |
| 1998-01-28 | 650 | 704 | 642 | 650 | 1,341,000 | 3,250 |
| 1998-01-27 | 625 | 625 | 611 | 624 | 556,000 | 3,120 |
| 1998-01-26 | 629 | 635 | 603 | 605 | 1,308,000 | 3,025 |
| 1998-01-23 | 525 | 535 | 511 | 535 | 1,086,000 | 2,675 |
| 1998-01-22 | 500 | 564 | 500 | 555 | 2,836,000 | 2,775 |
| 1998-01-21 | 500 | 505 | 465 | 491 | 1,427,000 | 2,455 |
| 1998-01-20 | 425 | 488 | 420 | 470 | 2,108,000 | 2,350 |
| 1998-01-19 | 405 | 435 | 405 | 415 | 1,219,000 | 2,075 |
| 1998-01-16 | 360 | 390 | 360 | 390 | 920,000 | 1,950 |
| 1998-01-14 | 358 | 360 | 352 | 358 | 245,000 | 1,790 |
| 1998-01-13 | 382 | 382 | 355 | 358 | 578,000 | 1,790 |
| 1998-01-12 | 365 | 372 | 360 | 372 | 119,000 | 1,860 |
| 1998-01-09 | 366 | 374 | 361 | 372 | 408,000 | 1,860 |
| 1998-01-08 | 355 | 379 | 355 | 366 | 269,000 | 1,830 |
| 1998-01-07 | 360 | 364 | 345 | 355 | 456,000 | 1,775 |
| 1998-01-06 | 398 | 398 | 365 | 365 | 136,000 | 1,825 |
| 1998-01-05 | 393 | 395 | 388 | 393 | 98,000 | 1,965 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
