1820 西松建設(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 410 | 418 | 410 | 410 | 84,000 | 2,050 |
| 1999-12-29 | 420 | 422 | 410 | 410 | 193,000 | 2,050 |
| 1999-12-28 | 428 | 428 | 420 | 420 | 125,000 | 2,100 |
| 1999-12-27 | 422 | 428 | 420 | 420 | 179,000 | 2,100 |
| 1999-12-24 | 422 | 428 | 410 | 410 | 629,000 | 2,050 |
| 1999-12-22 | 423 | 425 | 412 | 412 | 123,000 | 2,060 |
| 1999-12-21 | 418 | 426 | 413 | 423 | 188,000 | 2,115 |
| 1999-12-20 | 409 | 430 | 409 | 412 | 742,000 | 2,060 |
| 1999-12-17 | 414 | 414 | 396 | 401 | 895,000 | 2,005 |
| 1999-12-16 | 431 | 433 | 411 | 414 | 1,123,000 | 2,070 |
| 1999-12-15 | 426 | 440 | 424 | 437 | 563,000 | 2,185 |
| 1999-12-14 | 420 | 425 | 418 | 418 | 546,000 | 2,090 |
| 1999-12-13 | 435 | 437 | 421 | 421 | 517,000 | 2,105 |
| 1999-12-10 | 427 | 430 | 420 | 424 | 1,196,000 | 2,120 |
| 1999-12-09 | 434 | 437 | 432 | 434 | 212,000 | 2,170 |
| 1999-12-08 | 435 | 443 | 435 | 440 | 377,000 | 2,200 |
| 1999-12-07 | 440 | 452 | 438 | 440 | 448,000 | 2,200 |
| 1999-12-06 | 450 | 454 | 443 | 443 | 340,000 | 2,215 |
| 1999-12-03 | 450 | 461 | 441 | 451 | 310,000 | 2,255 |
| 1999-12-02 | 463 | 465 | 449 | 449 | 285,000 | 2,245 |
| 1999-12-01 | 462 | 469 | 460 | 464 | 306,000 | 2,320 |
| 1999-11-30 | 455 | 470 | 454 | 459 | 448,000 | 2,295 |
| 1999-11-29 | 448 | 455 | 445 | 454 | 162,000 | 2,270 |
| 1999-11-26 | 459 | 464 | 441 | 441 | 303,000 | 2,205 |
| 1999-11-25 | 460 | 464 | 441 | 445 | 1,186,000 | 2,225 |
| 1999-11-24 | 482 | 485 | 468 | 475 | 698,000 | 2,375 |
| 1999-11-22 | 494 | 497 | 470 | 479 | 432,000 | 2,395 |
| 1999-11-19 | 518 | 518 | 480 | 482 | 657,000 | 2,410 |
| 1999-11-18 | 520 | 529 | 507 | 514 | 1,000,000 | 2,570 |
| 1999-11-17 | 463 | 510 | 462 | 507 | 1,570,000 | 2,535 |
| 1999-11-16 | 430 | 466 | 430 | 457 | 645,000 | 2,285 |
| 1999-11-15 | 441 | 442 | 426 | 435 | 1,029,000 | 2,175 |
| 1999-11-12 | 465 | 469 | 451 | 451 | 969,000 | 2,255 |
| 1999-11-11 | 480 | 480 | 465 | 474 | 772,000 | 2,370 |
| 1999-11-10 | 471 | 480 | 470 | 477 | 1,447,000 | 2,385 |
| 1999-11-09 | 481 | 489 | 466 | 470 | 1,338,000 | 2,350 |
| 1999-11-08 | 503 | 510 | 482 | 485 | 1,172,000 | 2,425 |
| 1999-11-05 | 525 | 525 | 503 | 513 | 1,538,000 | 2,565 |
| 1999-11-04 | 525 | 533 | 520 | 525 | 1,066,000 | 2,625 |
| 1999-11-02 | 534 | 536 | 525 | 529 | 887,000 | 2,645 |
| 1999-11-01 | 542 | 548 | 535 | 537 | 325,000 | 2,685 |
| 1999-10-29 | 545 | 553 | 534 | 549 | 581,000 | 2,745 |
| 1999-10-28 | 555 | 562 | 543 | 545 | 611,000 | 2,725 |
| 1999-10-27 | 565 | 575 | 563 | 575 | 705,000 | 2,875 |
| 1999-10-26 | 575 | 575 | 567 | 568 | 159,000 | 2,840 |
| 1999-10-25 | 569 | 576 | 569 | 575 | 514,000 | 2,875 |
| 1999-10-22 | 550 | 568 | 549 | 566 | 667,000 | 2,830 |
| 1999-10-21 | 543 | 560 | 539 | 550 | 741,000 | 2,750 |
| 1999-10-20 | 545 | 549 | 542 | 546 | 266,000 | 2,730 |
| 1999-10-19 | 540 | 543 | 535 | 543 | 434,000 | 2,715 |
| 1999-10-18 | 541 | 558 | 529 | 534 | 1,074,000 | 2,670 |
| 1999-10-15 | 562 | 562 | 542 | 551 | 1,354,000 | 2,755 |
| 1999-10-14 | 580 | 584 | 570 | 570 | 510,000 | 2,850 |
| 1999-10-13 | 587 | 587 | 579 | 580 | 444,000 | 2,900 |
| 1999-10-12 | 595 | 603 | 581 | 588 | 482,000 | 2,940 |
| 1999-10-08 | 610 | 614 | 596 | 603 | 563,000 | 3,015 |
| 1999-10-07 | 604 | 621 | 601 | 611 | 1,007,000 | 3,055 |
| 1999-10-06 | 596 | 607 | 595 | 600 | 1,048,000 | 3,000 |
| 1999-10-05 | 598 | 605 | 587 | 587 | 523,000 | 2,935 |
| 1999-10-04 | 590 | 620 | 588 | 607 | 997,000 | 3,035 |
| 1999-10-01 | 576 | 589 | 575 | 589 | 508,000 | 2,945 |
| 1999-09-30 | 568 | 575 | 565 | 575 | 564,000 | 2,875 |
| 1999-09-29 | 568 | 568 | 557 | 564 | 211,000 | 2,820 |
| 1999-09-28 | 561 | 571 | 561 | 568 | 333,000 | 2,840 |
| 1999-09-27 | 570 | 570 | 555 | 561 | 591,000 | 2,805 |
| 1999-09-24 | 565 | 570 | 561 | 567 | 554,000 | 2,835 |
| 1999-09-22 | 554 | 563 | 554 | 563 | 776,000 | 2,815 |
| 1999-09-21 | 561 | 564 | 551 | 564 | 1,325,000 | 2,820 |
| 1999-09-20 | 584 | 586 | 562 | 564 | 1,002,000 | 2,820 |
| 1999-09-17 | 597 | 597 | 575 | 584 | 369,000 | 2,920 |
| 1999-09-16 | 581 | 601 | 570 | 598 | 1,366,000 | 2,990 |
| 1999-09-14 | 600 | 603 | 586 | 599 | 1,187,000 | 2,995 |
| 1999-09-13 | 605 | 605 | 601 | 601 | 768,000 | 3,005 |
| 1999-09-10 | 616 | 622 | 605 | 606 | 932,000 | 3,030 |
| 1999-09-09 | 622 | 623 | 619 | 620 | 467,000 | 3,100 |
| 1999-09-08 | 634 | 638 | 620 | 625 | 401,000 | 3,125 |
| 1999-09-07 | 625 | 629 | 622 | 629 | 234,000 | 3,145 |
| 1999-09-06 | 630 | 635 | 625 | 629 | 145,000 | 3,145 |
| 1999-09-03 | 620 | 627 | 620 | 627 | 394,000 | 3,135 |
| 1999-09-02 | 630 | 633 | 620 | 620 | 732,000 | 3,100 |
| 1999-09-01 | 633 | 635 | 621 | 628 | 691,000 | 3,140 |
| 1999-08-31 | 640 | 648 | 635 | 635 | 238,000 | 3,175 |
| 1999-08-30 | 650 | 653 | 641 | 653 | 386,000 | 3,265 |
| 1999-08-27 | 657 | 657 | 640 | 640 | 372,000 | 3,200 |
| 1999-08-26 | 667 | 669 | 655 | 657 | 780,000 | 3,285 |
| 1999-08-25 | 667 | 670 | 662 | 665 | 414,000 | 3,325 |
| 1999-08-24 | 664 | 669 | 661 | 667 | 247,000 | 3,335 |
| 1999-08-23 | 657 | 668 | 655 | 656 | 551,000 | 3,280 |
| 1999-08-20 | 645 | 664 | 645 | 660 | 635,000 | 3,300 |
| 1999-08-19 | 641 | 643 | 635 | 635 | 216,000 | 3,175 |
| 1999-08-18 | 648 | 648 | 640 | 644 | 128,000 | 3,220 |
| 1999-08-17 | 656 | 656 | 643 | 647 | 222,000 | 3,235 |
| 1999-08-16 | 624 | 658 | 622 | 658 | 506,000 | 3,290 |
| 1999-08-13 | 612 | 622 | 608 | 622 | 981,000 | 3,110 |
| 1999-08-12 | 620 | 623 | 615 | 620 | 189,000 | 3,100 |
| 1999-08-11 | 623 | 625 | 610 | 611 | 436,000 | 3,055 |
| 1999-08-10 | 623 | 625 | 615 | 624 | 318,000 | 3,120 |
| 1999-08-09 | 625 | 627 | 622 | 622 | 398,000 | 3,110 |
| 1999-08-06 | 627 | 632 | 627 | 629 | 507,000 | 3,145 |
| 1999-08-05 | 628 | 635 | 624 | 624 | 686,000 | 3,120 |
| 1999-08-04 | 650 | 650 | 630 | 630 | 1,026,000 | 3,150 |
| 1999-08-03 | 660 | 660 | 651 | 657 | 718,000 | 3,285 |
| 1999-08-02 | 669 | 669 | 654 | 654 | 326,000 | 3,270 |
| 1999-07-30 | 665 | 674 | 661 | 670 | 258,000 | 3,350 |
| 1999-07-29 | 677 | 677 | 665 | 665 | 311,000 | 3,325 |
| 1999-07-28 | 669 | 672 | 666 | 672 | 362,000 | 3,360 |
| 1999-07-27 | 669 | 671 | 660 | 666 | 230,000 | 3,330 |
| 1999-07-26 | 675 | 677 | 667 | 670 | 207,000 | 3,350 |
| 1999-07-23 | 665 | 688 | 663 | 675 | 567,000 | 3,375 |
| 1999-07-22 | 700 | 700 | 673 | 675 | 827,000 | 3,375 |
| 1999-07-21 | 695 | 705 | 695 | 702 | 575,000 | 3,510 |
| 1999-07-19 | 705 | 719 | 700 | 705 | 430,000 | 3,525 |
| 1999-07-16 | 729 | 729 | 711 | 725 | 379,000 | 3,625 |
| 1999-07-15 | 718 | 725 | 717 | 725 | 568,000 | 3,625 |
| 1999-07-14 | 725 | 725 | 714 | 717 | 688,000 | 3,585 |
| 1999-07-13 | 718 | 730 | 717 | 725 | 916,000 | 3,625 |
| 1999-07-12 | 715 | 715 | 708 | 708 | 475,000 | 3,540 |
| 1999-07-09 | 710 | 710 | 695 | 707 | 234,000 | 3,535 |
| 1999-07-08 | 709 | 717 | 700 | 714 | 775,000 | 3,570 |
| 1999-07-07 | 700 | 712 | 686 | 689 | 465,000 | 3,445 |
| 1999-07-06 | 707 | 707 | 690 | 697 | 228,000 | 3,485 |
| 1999-07-05 | 717 | 722 | 690 | 707 | 611,000 | 3,535 |
| 1999-07-02 | 719 | 735 | 717 | 735 | 1,640,000 | 3,675 |
| 1999-07-01 | 709 | 720 | 705 | 719 | 1,199,000 | 3,595 |
| 1999-06-30 | 699 | 700 | 690 | 694 | 839,000 | 3,470 |
| 1999-06-29 | 690 | 692 | 687 | 689 | 620,000 | 3,445 |
| 1999-06-28 | 679 | 687 | 674 | 680 | 288,000 | 3,400 |
| 1999-06-25 | 673 | 679 | 666 | 679 | 277,000 | 3,395 |
| 1999-06-24 | 690 | 690 | 673 | 679 | 509,000 | 3,395 |
| 1999-06-23 | 680 | 681 | 670 | 680 | 344,000 | 3,400 |
| 1999-06-22 | 669 | 675 | 665 | 671 | 369,000 | 3,355 |
| 1999-06-21 | 669 | 675 | 657 | 664 | 407,000 | 3,320 |
| 1999-06-18 | 683 | 683 | 660 | 669 | 471,000 | 3,345 |
| 1999-06-17 | 675 | 681 | 674 | 677 | 393,000 | 3,385 |
| 1999-06-16 | 666 | 673 | 661 | 663 | 579,000 | 3,315 |
| 1999-06-15 | 695 | 695 | 664 | 676 | 378,000 | 3,380 |
| 1999-06-14 | 698 | 698 | 687 | 695 | 378,000 | 3,475 |
| 1999-06-11 | 680 | 685 | 675 | 685 | 795,000 | 3,425 |
| 1999-06-10 | 668 | 671 | 666 | 670 | 578,000 | 3,350 |
| 1999-06-09 | 665 | 666 | 653 | 666 | 189,000 | 3,330 |
| 1999-06-08 | 663 | 665 | 659 | 665 | 251,000 | 3,325 |
| 1999-06-07 | 657 | 665 | 650 | 656 | 232,000 | 3,280 |
| 1999-06-04 | 644 | 655 | 641 | 642 | 293,000 | 3,210 |
| 1999-06-03 | 662 | 662 | 641 | 650 | 298,000 | 3,250 |
| 1999-06-02 | 673 | 673 | 662 | 666 | 188,000 | 3,330 |
| 1999-06-01 | 675 | 675 | 663 | 663 | 125,000 | 3,315 |
| 1999-05-31 | 670 | 679 | 670 | 679 | 351,000 | 3,395 |
| 1999-05-28 | 650 | 668 | 645 | 666 | 990,000 | 3,330 |
| 1999-05-27 | 651 | 653 | 650 | 653 | 221,000 | 3,265 |
| 1999-05-26 | 644 | 656 | 644 | 650 | 246,000 | 3,250 |
| 1999-05-25 | 644 | 652 | 640 | 652 | 305,000 | 3,260 |
| 1999-05-24 | 648 | 651 | 638 | 647 | 132,000 | 3,235 |
| 1999-05-21 | 629 | 645 | 629 | 638 | 754,000 | 3,190 |
| 1999-05-20 | 660 | 660 | 647 | 649 | 391,000 | 3,245 |
| 1999-05-19 | 665 | 669 | 650 | 650 | 374,000 | 3,250 |
| 1999-05-18 | 679 | 680 | 661 | 665 | 495,000 | 3,325 |
| 1999-05-17 | 700 | 700 | 680 | 680 | 338,000 | 3,400 |
| 1999-05-14 | 698 | 710 | 698 | 700 | 312,000 | 3,500 |
| 1999-05-13 | 697 | 704 | 695 | 696 | 721,000 | 3,480 |
| 1999-05-12 | 710 | 710 | 695 | 696 | 399,000 | 3,480 |
| 1999-05-11 | 705 | 714 | 696 | 709 | 760,000 | 3,545 |
| 1999-05-10 | 733 | 733 | 705 | 719 | 899,000 | 3,595 |
| 1999-05-07 | 735 | 735 | 721 | 733 | 1,795,000 | 3,665 |
| 1999-05-06 | 708 | 720 | 705 | 720 | 1,581,000 | 3,600 |
| 1999-04-30 | 695 | 697 | 688 | 694 | 1,067,000 | 3,470 |
| 1999-04-28 | 675 | 690 | 675 | 682 | 985,000 | 3,410 |
| 1999-04-27 | 675 | 680 | 665 | 666 | 794,000 | 3,330 |
| 1999-04-26 | 668 | 671 | 660 | 660 | 394,000 | 3,300 |
| 1999-04-23 | 638 | 678 | 633 | 645 | 864,000 | 3,225 |
| 1999-04-22 | 659 | 659 | 626 | 648 | 440,000 | 3,240 |
| 1999-04-21 | 669 | 670 | 650 | 654 | 419,000 | 3,270 |
| 1999-04-20 | 695 | 695 | 660 | 673 | 438,000 | 3,365 |
| 1999-04-19 | 686 | 699 | 683 | 695 | 1,906,000 | 3,475 |
| 1999-04-16 | 674 | 685 | 668 | 676 | 1,977,000 | 3,380 |
| 1999-04-15 | 658 | 672 | 658 | 670 | 1,763,000 | 3,350 |
| 1999-04-14 | 644 | 658 | 637 | 658 | 2,151,000 | 3,290 |
| 1999-04-13 | 630 | 639 | 629 | 639 | 1,088,000 | 3,195 |
| 1999-04-12 | 620 | 630 | 620 | 630 | 1,493,000 | 3,150 |
| 1999-04-09 | 601 | 616 | 601 | 616 | 1,805,000 | 3,080 |
| 1999-04-08 | 595 | 598 | 585 | 598 | 1,315,000 | 2,990 |
| 1999-04-07 | 605 | 606 | 593 | 606 | 597,000 | 3,030 |
| 1999-04-06 | 608 | 613 | 595 | 613 | 496,000 | 3,065 |
| 1999-04-05 | 617 | 620 | 605 | 605 | 363,000 | 3,025 |
| 1999-04-02 | 620 | 620 | 610 | 613 | 465,000 | 3,065 |
| 1999-04-01 | 616 | 623 | 616 | 618 | 531,000 | 3,090 |
| 1999-03-31 | 621 | 625 | 611 | 624 | 962,000 | 3,120 |
| 1999-03-30 | 643 | 643 | 620 | 621 | 535,000 | 3,105 |
| 1999-03-29 | 645 | 645 | 628 | 635 | 700,000 | 3,175 |
| 1999-03-26 | 630 | 636 | 626 | 635 | 1,338,000 | 3,175 |
| 1999-03-25 | 620 | 630 | 617 | 621 | 1,300,000 | 3,105 |
| 1999-03-24 | 602 | 623 | 598 | 619 | 1,748,000 | 3,095 |
| 1999-03-23 | 612 | 614 | 602 | 602 | 977,000 | 3,010 |
| 1999-03-19 | 609 | 609 | 600 | 602 | 861,000 | 3,010 |
| 1999-03-18 | 605 | 627 | 599 | 601 | 2,995,000 | 3,005 |
| 1999-03-17 | 600 | 602 | 587 | 599 | 4,000,000 | 2,995 |
| 1999-03-16 | 587 | 590 | 565 | 590 | 3,969,000 | 2,950 |
| 1999-03-15 | 575 | 589 | 571 | 577 | 1,491,000 | 2,885 |
| 1999-03-12 | 580 | 594 | 572 | 575 | 1,191,000 | 2,875 |
| 1999-03-11 | 578 | 581 | 568 | 575 | 982,000 | 2,875 |
| 1999-03-10 | 570 | 575 | 563 | 566 | 1,072,000 | 2,830 |
| 1999-03-09 | 580 | 580 | 569 | 570 | 512,000 | 2,850 |
| 1999-03-08 | 587 | 595 | 576 | 577 | 771,000 | 2,885 |
| 1999-03-05 | 570 | 587 | 565 | 583 | 1,461,000 | 2,915 |
| 1999-03-04 | 573 | 576 | 557 | 557 | 2,429,000 | 2,785 |
| 1999-03-03 | 580 | 581 | 575 | 576 | 1,373,000 | 2,880 |
| 1999-03-02 | 555 | 576 | 555 | 565 | 689,000 | 2,825 |
| 1999-03-01 | 574 | 575 | 545 | 545 | 940,000 | 2,725 |
| 1999-02-26 | 590 | 590 | 574 | 574 | 765,000 | 2,870 |
| 1999-02-25 | 615 | 615 | 602 | 610 | 428,000 | 3,050 |
| 1999-02-24 | 618 | 619 | 611 | 615 | 431,000 | 3,075 |
| 1999-02-23 | 613 | 619 | 612 | 618 | 555,000 | 3,090 |
| 1999-02-22 | 615 | 621 | 611 | 619 | 347,000 | 3,095 |
| 1999-02-19 | 604 | 617 | 594 | 615 | 366,000 | 3,075 |
| 1999-02-18 | 615 | 618 | 612 | 615 | 576,000 | 3,075 |
| 1999-02-17 | 614 | 623 | 614 | 621 | 657,000 | 3,105 |
| 1999-02-16 | 597 | 612 | 597 | 610 | 478,000 | 3,050 |
| 1999-02-15 | 578 | 590 | 575 | 590 | 303,000 | 2,950 |
| 1999-02-12 | 563 | 580 | 563 | 571 | 234,000 | 2,855 |
| 1999-02-10 | 565 | 572 | 564 | 570 | 246,000 | 2,850 |
| 1999-02-09 | 560 | 572 | 560 | 570 | 149,000 | 2,850 |
| 1999-02-08 | 579 | 579 | 562 | 562 | 111,000 | 2,810 |
| 1999-02-05 | 565 | 579 | 555 | 579 | 381,000 | 2,895 |
| 1999-02-04 | 566 | 580 | 566 | 571 | 111,000 | 2,855 |
| 1999-02-03 | 587 | 588 | 561 | 561 | 298,000 | 2,805 |
| 1999-02-02 | 608 | 608 | 587 | 594 | 249,000 | 2,970 |
| 1999-02-01 | 610 | 613 | 606 | 611 | 288,000 | 3,055 |
| 1999-01-29 | 603 | 613 | 602 | 605 | 384,000 | 3,025 |
| 1999-01-28 | 615 | 620 | 611 | 611 | 379,000 | 3,055 |
| 1999-01-27 | 615 | 617 | 611 | 615 | 197,000 | 3,075 |
| 1999-01-26 | 611 | 621 | 610 | 619 | 512,000 | 3,095 |
| 1999-01-25 | 588 | 598 | 588 | 591 | 282,000 | 2,955 |
| 1999-01-22 | 599 | 600 | 576 | 578 | 1,026,000 | 2,890 |
| 1999-01-21 | 599 | 610 | 599 | 605 | 482,000 | 3,025 |
| 1999-01-20 | 622 | 623 | 600 | 608 | 507,000 | 3,040 |
| 1999-01-19 | 639 | 639 | 627 | 634 | 99,000 | 3,170 |
| 1999-01-18 | 627 | 637 | 627 | 635 | 99,000 | 3,175 |
| 1999-01-14 | 630 | 640 | 630 | 639 | 89,000 | 3,195 |
| 1999-01-13 | 648 | 648 | 626 | 630 | 164,000 | 3,150 |
| 1999-01-12 | 649 | 651 | 646 | 647 | 235,000 | 3,235 |
| 1999-01-11 | 655 | 660 | 650 | 660 | 254,000 | 3,300 |
| 1999-01-08 | 649 | 652 | 649 | 652 | 341,000 | 3,260 |
| 1999-01-07 | 678 | 678 | 652 | 653 | 288,000 | 3,265 |
| 1999-01-06 | 650 | 658 | 645 | 658 | 701,000 | 3,290 |
| 1999-01-05 | 650 | 650 | 648 | 649 | 174,000 | 3,245 |
| 1999-01-04 | 670 | 670 | 649 | 650 | 41,000 | 3,250 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
