1820 西松建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 397 | 399 | 390 | 390 | 96,000 | 1,950 |
| 2000-12-28 | 397 | 401 | 396 | 400 | 825,000 | 2,000 |
| 2000-12-27 | 382 | 392 | 381 | 392 | 259,000 | 1,960 |
| 2000-12-26 | 387 | 390 | 382 | 384 | 239,000 | 1,920 |
| 2000-12-25 | 386 | 388 | 373 | 382 | 511,000 | 1,910 |
| 2000-12-22 | 388 | 392 | 385 | 386 | 620,000 | 1,930 |
| 2000-12-21 | 382 | 390 | 382 | 385 | 410,000 | 1,925 |
| 2000-12-20 | 390 | 400 | 383 | 396 | 704,000 | 1,980 |
| 2000-12-19 | 389 | 393 | 385 | 392 | 695,000 | 1,960 |
| 2000-12-18 | 392 | 393 | 385 | 385 | 521,000 | 1,925 |
| 2000-12-15 | 392 | 406 | 392 | 400 | 2,336,000 | 2,000 |
| 2000-12-14 | 392 | 393 | 378 | 390 | 1,325,000 | 1,950 |
| 2000-12-13 | 375 | 390 | 375 | 382 | 525,000 | 1,910 |
| 2000-12-12 | 377 | 385 | 375 | 380 | 553,000 | 1,900 |
| 2000-12-11 | 384 | 385 | 376 | 379 | 248,000 | 1,895 |
| 2000-12-08 | 374 | 381 | 370 | 378 | 741,000 | 1,890 |
| 2000-12-07 | 373 | 376 | 371 | 371 | 396,000 | 1,855 |
| 2000-12-06 | 378 | 382 | 371 | 372 | 295,000 | 1,860 |
| 2000-12-05 | 385 | 386 | 374 | 374 | 385,000 | 1,870 |
| 2000-12-04 | 390 | 394 | 385 | 385 | 693,000 | 1,925 |
| 2000-12-01 | 381 | 386 | 377 | 384 | 802,000 | 1,920 |
| 2000-11-30 | 364 | 390 | 364 | 385 | 1,768,000 | 1,925 |
| 2000-11-29 | 356 | 362 | 356 | 358 | 188,000 | 1,790 |
| 2000-11-28 | 360 | 363 | 355 | 357 | 323,000 | 1,785 |
| 2000-11-27 | 360 | 361 | 356 | 359 | 367,000 | 1,795 |
| 2000-11-24 | 352 | 359 | 352 | 359 | 394,000 | 1,795 |
| 2000-11-22 | 351 | 351 | 349 | 350 | 272,000 | 1,750 |
| 2000-11-21 | 348 | 352 | 346 | 352 | 307,000 | 1,760 |
| 2000-11-20 | 348 | 352 | 348 | 352 | 257,000 | 1,760 |
| 2000-11-17 | 342 | 346 | 342 | 345 | 227,000 | 1,725 |
| 2000-11-16 | 348 | 352 | 345 | 347 | 254,000 | 1,735 |
| 2000-11-15 | 352 | 353 | 349 | 350 | 252,000 | 1,750 |
| 2000-11-14 | 353 | 354 | 348 | 354 | 244,000 | 1,770 |
| 2000-11-13 | 348 | 348 | 341 | 348 | 282,000 | 1,740 |
| 2000-11-10 | 347 | 353 | 347 | 350 | 355,000 | 1,750 |
| 2000-11-09 | 353 | 354 | 348 | 349 | 260,000 | 1,745 |
| 2000-11-08 | 352 | 356 | 352 | 356 | 315,000 | 1,780 |
| 2000-11-07 | 356 | 356 | 351 | 352 | 440,000 | 1,760 |
| 2000-11-06 | 355 | 357 | 353 | 356 | 288,000 | 1,780 |
| 2000-11-02 | 354 | 357 | 351 | 355 | 529,000 | 1,775 |
| 2000-11-01 | 349 | 355 | 345 | 350 | 893,000 | 1,750 |
| 2000-10-31 | 346 | 350 | 341 | 345 | 480,000 | 1,725 |
| 2000-10-30 | 347 | 350 | 343 | 346 | 535,000 | 1,730 |
| 2000-10-27 | 341 | 347 | 341 | 342 | 445,000 | 1,710 |
| 2000-10-26 | 333 | 345 | 331 | 345 | 709,000 | 1,725 |
| 2000-10-25 | 332 | 335 | 331 | 333 | 334,000 | 1,665 |
| 2000-10-24 | 329 | 335 | 329 | 331 | 304,000 | 1,655 |
| 2000-10-23 | 329 | 335 | 328 | 330 | 291,000 | 1,650 |
| 2000-10-20 | 332 | 333 | 328 | 330 | 334,000 | 1,650 |
| 2000-10-19 | 326 | 332 | 326 | 328 | 422,000 | 1,640 |
| 2000-10-18 | 335 | 336 | 330 | 331 | 448,000 | 1,655 |
| 2000-10-17 | 338 | 339 | 336 | 336 | 240,000 | 1,680 |
| 2000-10-16 | 340 | 343 | 336 | 340 | 282,000 | 1,700 |
| 2000-10-13 | 341 | 341 | 331 | 338 | 1,071,000 | 1,690 |
| 2000-10-12 | 347 | 347 | 346 | 346 | 405,000 | 1,730 |
| 2000-10-11 | 350 | 352 | 346 | 349 | 357,000 | 1,745 |
| 2000-10-10 | 358 | 358 | 352 | 353 | 311,000 | 1,765 |
| 2000-10-06 | 350 | 362 | 350 | 360 | 541,000 | 1,800 |
| 2000-10-05 | 351 | 354 | 350 | 353 | 319,000 | 1,765 |
| 2000-10-04 | 352 | 353 | 346 | 348 | 630,000 | 1,740 |
| 2000-10-03 | 358 | 358 | 342 | 350 | 397,000 | 1,750 |
| 2000-10-02 | 360 | 360 | 354 | 359 | 387,000 | 1,795 |
| 2000-09-29 | 355 | 366 | 350 | 358 | 984,000 | 1,790 |
| 2000-09-28 | 349 | 351 | 345 | 345 | 418,000 | 1,725 |
| 2000-09-27 | 345 | 353 | 345 | 350 | 631,000 | 1,750 |
| 2000-09-26 | 354 | 354 | 343 | 354 | 406,000 | 1,770 |
| 2000-09-25 | 347 | 350 | 340 | 340 | 500,000 | 1,700 |
| 2000-09-22 | 343 | 345 | 341 | 343 | 489,000 | 1,715 |
| 2000-09-21 | 347 | 353 | 341 | 342 | 726,000 | 1,710 |
| 2000-09-20 | 342 | 365 | 342 | 361 | 1,085,000 | 1,805 |
| 2000-09-19 | 338 | 341 | 337 | 340 | 925,000 | 1,700 |
| 2000-09-18 | 338 | 338 | 336 | 338 | 449,000 | 1,690 |
| 2000-09-14 | 343 | 347 | 337 | 338 | 611,000 | 1,690 |
| 2000-09-13 | 345 | 346 | 341 | 343 | 360,000 | 1,715 |
| 2000-09-12 | 347 | 348 | 344 | 345 | 671,000 | 1,725 |
| 2000-09-11 | 354 | 357 | 348 | 348 | 395,000 | 1,740 |
| 2000-09-08 | 345 | 360 | 345 | 359 | 792,000 | 1,795 |
| 2000-09-07 | 343 | 345 | 340 | 345 | 621,000 | 1,725 |
| 2000-09-06 | 350 | 353 | 341 | 341 | 521,000 | 1,705 |
| 2000-09-05 | 359 | 359 | 350 | 352 | 309,000 | 1,760 |
| 2000-09-04 | 365 | 365 | 354 | 355 | 632,000 | 1,775 |
| 2000-09-01 | 356 | 356 | 351 | 355 | 667,000 | 1,775 |
| 2000-08-31 | 365 | 365 | 345 | 346 | 1,075,000 | 1,730 |
| 2000-08-30 | 363 | 364 | 360 | 360 | 329,000 | 1,800 |
| 2000-08-29 | 365 | 366 | 361 | 363 | 416,000 | 1,815 |
| 2000-08-28 | 372 | 373 | 365 | 365 | 701,000 | 1,825 |
| 2000-08-25 | 374 | 374 | 369 | 372 | 1,013,000 | 1,860 |
| 2000-08-24 | 371 | 378 | 371 | 374 | 685,000 | 1,870 |
| 2000-08-23 | 380 | 380 | 374 | 379 | 311,000 | 1,895 |
| 2000-08-22 | 380 | 386 | 377 | 384 | 356,000 | 1,920 |
| 2000-08-21 | 384 | 386 | 377 | 380 | 387,000 | 1,900 |
| 2000-08-18 | 382 | 389 | 381 | 384 | 424,000 | 1,920 |
| 2000-08-17 | 390 | 390 | 381 | 383 | 718,000 | 1,915 |
| 2000-08-16 | 396 | 397 | 387 | 394 | 584,000 | 1,970 |
| 2000-08-15 | 400 | 400 | 391 | 395 | 167,000 | 1,975 |
| 2000-08-14 | 400 | 400 | 388 | 398 | 340,000 | 1,990 |
| 2000-08-11 | 389 | 395 | 386 | 395 | 173,000 | 1,975 |
| 2000-08-10 | 389 | 394 | 386 | 394 | 286,000 | 1,970 |
| 2000-08-09 | 383 | 392 | 383 | 389 | 227,000 | 1,945 |
| 2000-08-08 | 398 | 398 | 383 | 383 | 587,000 | 1,915 |
| 2000-08-07 | 405 | 405 | 394 | 400 | 214,000 | 2,000 |
| 2000-08-04 | 397 | 403 | 393 | 399 | 478,000 | 1,995 |
| 2000-08-03 | 400 | 400 | 385 | 398 | 538,000 | 1,990 |
| 2000-08-02 | 397 | 400 | 395 | 398 | 512,000 | 1,990 |
| 2000-08-01 | 386 | 395 | 383 | 387 | 1,160,000 | 1,935 |
| 2000-07-31 | 394 | 397 | 385 | 397 | 575,000 | 1,985 |
| 2000-07-28 | 410 | 410 | 396 | 406 | 573,000 | 2,030 |
| 2000-07-27 | 420 | 424 | 412 | 418 | 458,000 | 2,090 |
| 2000-07-26 | 409 | 426 | 405 | 425 | 913,000 | 2,125 |
| 2000-07-25 | 415 | 415 | 396 | 406 | 897,000 | 2,030 |
| 2000-07-24 | 423 | 423 | 410 | 420 | 478,000 | 2,100 |
| 2000-07-21 | 445 | 445 | 421 | 425 | 526,000 | 2,125 |
| 2000-07-19 | 432 | 445 | 428 | 443 | 1,749,000 | 2,215 |
| 2000-07-18 | 438 | 438 | 425 | 432 | 675,000 | 2,160 |
| 2000-07-17 | 425 | 434 | 423 | 433 | 631,000 | 2,165 |
| 2000-07-14 | 420 | 428 | 420 | 422 | 487,000 | 2,110 |
| 2000-07-13 | 425 | 425 | 413 | 415 | 936,000 | 2,075 |
| 2000-07-12 | 430 | 435 | 427 | 427 | 512,000 | 2,135 |
| 2000-07-11 | 429 | 432 | 426 | 427 | 310,000 | 2,135 |
| 2000-07-10 | 434 | 434 | 421 | 430 | 464,000 | 2,150 |
| 2000-07-07 | 429 | 434 | 429 | 434 | 361,000 | 2,170 |
| 2000-07-06 | 421 | 426 | 421 | 424 | 974,000 | 2,120 |
| 2000-07-05 | 426 | 427 | 423 | 426 | 1,111,000 | 2,130 |
| 2000-07-04 | 433 | 435 | 425 | 427 | 912,000 | 2,135 |
| 2000-07-03 | 425 | 432 | 424 | 432 | 866,000 | 2,160 |
| 2000-06-30 | 414 | 424 | 414 | 418 | 654,000 | 2,090 |
| 2000-06-29 | 417 | 420 | 411 | 416 | 954,000 | 2,080 |
| 2000-06-28 | 417 | 417 | 413 | 417 | 797,000 | 2,085 |
| 2000-06-27 | 411 | 419 | 411 | 417 | 1,406,000 | 2,085 |
| 2000-06-26 | 400 | 407 | 399 | 406 | 1,055,000 | 2,030 |
| 2000-06-23 | 398 | 398 | 393 | 395 | 713,000 | 1,975 |
| 2000-06-22 | 401 | 410 | 392 | 401 | 911,000 | 2,005 |
| 2000-06-21 | 413 | 414 | 400 | 401 | 876,000 | 2,005 |
| 2000-06-20 | 403 | 415 | 400 | 414 | 1,990,000 | 2,070 |
| 2000-06-19 | 395 | 402 | 393 | 398 | 1,270,000 | 1,990 |
| 2000-06-16 | 389 | 392 | 384 | 392 | 1,229,000 | 1,960 |
| 2000-06-15 | 376 | 387 | 376 | 385 | 1,560,000 | 1,925 |
| 2000-06-14 | 377 | 378 | 372 | 372 | 598,000 | 1,860 |
| 2000-06-13 | 372 | 377 | 370 | 373 | 1,027,000 | 1,865 |
| 2000-06-12 | 379 | 379 | 366 | 372 | 713,000 | 1,860 |
| 2000-06-09 | 355 | 369 | 355 | 369 | 690,000 | 1,845 |
| 2000-06-08 | 364 | 370 | 360 | 362 | 445,000 | 1,810 |
| 2000-06-07 | 368 | 370 | 365 | 369 | 386,000 | 1,845 |
| 2000-06-06 | 371 | 373 | 367 | 373 | 428,000 | 1,865 |
| 2000-06-05 | 375 | 380 | 371 | 375 | 371,000 | 1,875 |
| 2000-06-02 | 387 | 387 | 381 | 385 | 482,000 | 1,925 |
| 2000-06-01 | 388 | 389 | 385 | 387 | 778,000 | 1,935 |
| 2000-05-31 | 389 | 390 | 384 | 386 | 1,068,000 | 1,930 |
| 2000-05-30 | 387 | 389 | 376 | 381 | 705,000 | 1,905 |
| 2000-05-29 | 370 | 382 | 370 | 382 | 820,000 | 1,910 |
| 2000-05-26 | 370 | 370 | 360 | 364 | 310,000 | 1,820 |
| 2000-05-25 | 365 | 374 | 357 | 366 | 1,153,000 | 1,830 |
| 2000-05-24 | 347 | 355 | 344 | 355 | 297,000 | 1,775 |
| 2000-05-23 | 349 | 350 | 340 | 343 | 467,000 | 1,715 |
| 2000-05-22 | 342 | 349 | 342 | 349 | 458,000 | 1,745 |
| 2000-05-19 | 349 | 349 | 339 | 343 | 604,000 | 1,715 |
| 2000-05-18 | 359 | 359 | 343 | 350 | 694,000 | 1,750 |
| 2000-05-17 | 360 | 362 | 359 | 360 | 286,000 | 1,800 |
| 2000-05-16 | 365 | 365 | 360 | 360 | 273,000 | 1,800 |
| 2000-05-15 | 362 | 365 | 360 | 365 | 298,000 | 1,825 |
| 2000-05-12 | 360 | 362 | 357 | 362 | 242,000 | 1,810 |
| 2000-05-11 | 364 | 364 | 357 | 362 | 275,000 | 1,810 |
| 2000-05-10 | 352 | 368 | 352 | 367 | 493,000 | 1,835 |
| 2000-05-09 | 351 | 356 | 350 | 352 | 355,000 | 1,760 |
| 2000-05-08 | 352 | 364 | 350 | 355 | 334,000 | 1,775 |
| 2000-05-02 | 350 | 357 | 348 | 354 | 250,000 | 1,770 |
| 2000-05-01 | 342 | 348 | 338 | 348 | 494,000 | 1,740 |
| 2000-04-28 | 354 | 355 | 345 | 345 | 495,000 | 1,725 |
| 2000-04-27 | 360 | 362 | 352 | 353 | 376,000 | 1,765 |
| 2000-04-26 | 373 | 373 | 356 | 364 | 299,000 | 1,820 |
| 2000-04-25 | 368 | 370 | 362 | 370 | 304,000 | 1,850 |
| 2000-04-24 | 365 | 376 | 365 | 373 | 231,000 | 1,865 |
| 2000-04-21 | 370 | 373 | 360 | 360 | 218,000 | 1,800 |
| 2000-04-20 | 375 | 376 | 369 | 369 | 198,000 | 1,845 |
| 2000-04-19 | 379 | 379 | 374 | 376 | 216,000 | 1,880 |
| 2000-04-18 | 378 | 378 | 363 | 369 | 383,000 | 1,845 |
| 2000-04-17 | 355 | 370 | 355 | 370 | 492,000 | 1,850 |
| 2000-04-14 | 385 | 388 | 380 | 380 | 377,000 | 1,900 |
| 2000-04-13 | 389 | 394 | 385 | 394 | 562,000 | 1,970 |
| 2000-04-12 | 381 | 394 | 376 | 394 | 1,225,000 | 1,970 |
| 2000-04-11 | 375 | 376 | 366 | 366 | 512,000 | 1,830 |
| 2000-04-10 | 385 | 388 | 377 | 382 | 323,000 | 1,910 |
| 2000-04-07 | 396 | 397 | 385 | 388 | 299,000 | 1,940 |
| 2000-04-06 | 395 | 398 | 386 | 391 | 237,000 | 1,955 |
| 2000-04-05 | 392 | 399 | 390 | 398 | 375,000 | 1,990 |
| 2000-04-04 | 391 | 396 | 386 | 396 | 444,000 | 1,980 |
| 2000-04-03 | 381 | 392 | 381 | 391 | 220,000 | 1,955 |
| 2000-03-31 | 386 | 394 | 381 | 381 | 593,000 | 1,905 |
| 2000-03-30 | 395 | 400 | 385 | 394 | 628,000 | 1,970 |
| 2000-03-29 | 387 | 395 | 387 | 393 | 350,000 | 1,965 |
| 2000-03-28 | 391 | 397 | 389 | 392 | 1,098,000 | 1,960 |
| 2000-03-27 | 385 | 400 | 383 | 391 | 1,189,000 | 1,955 |
| 2000-03-24 | 371 | 373 | 366 | 372 | 541,000 | 1,860 |
| 2000-03-23 | 373 | 377 | 366 | 372 | 744,000 | 1,860 |
| 2000-03-22 | 373 | 384 | 372 | 377 | 514,000 | 1,885 |
| 2000-03-21 | 382 | 382 | 370 | 370 | 578,000 | 1,850 |
| 2000-03-17 | 376 | 380 | 368 | 380 | 753,000 | 1,900 |
| 2000-03-16 | 364 | 370 | 357 | 370 | 333,000 | 1,850 |
| 2000-03-15 | 370 | 370 | 352 | 359 | 777,000 | 1,795 |
| 2000-03-14 | 382 | 383 | 366 | 366 | 965,000 | 1,830 |
| 2000-03-13 | 377 | 390 | 369 | 377 | 1,668,000 | 1,885 |
| 2000-03-10 | 365 | 372 | 365 | 367 | 1,156,000 | 1,835 |
| 2000-03-09 | 353 | 378 | 353 | 365 | 792,000 | 1,825 |
| 2000-03-08 | 349 | 353 | 349 | 353 | 515,000 | 1,765 |
| 2000-03-07 | 346 | 354 | 346 | 354 | 579,000 | 1,770 |
| 2000-03-06 | 340 | 343 | 336 | 340 | 352,000 | 1,700 |
| 2000-03-03 | 340 | 342 | 336 | 341 | 331,000 | 1,705 |
| 2000-03-02 | 337 | 342 | 335 | 342 | 525,000 | 1,710 |
| 2000-03-01 | 340 | 343 | 328 | 332 | 799,000 | 1,660 |
| 2000-02-29 | 335 | 339 | 329 | 334 | 853,000 | 1,670 |
| 2000-02-28 | 341 | 345 | 330 | 330 | 986,000 | 1,650 |
| 2000-02-25 | 336 | 338 | 330 | 336 | 686,000 | 1,680 |
| 2000-02-24 | 339 | 339 | 329 | 336 | 714,000 | 1,680 |
| 2000-02-23 | 333 | 343 | 325 | 339 | 1,223,000 | 1,695 |
| 2000-02-22 | 340 | 343 | 330 | 343 | 646,000 | 1,715 |
| 2000-02-21 | 331 | 340 | 324 | 340 | 1,403,000 | 1,700 |
| 2000-02-18 | 338 | 350 | 320 | 338 | 1,381,000 | 1,690 |
| 2000-02-17 | 352 | 352 | 335 | 348 | 708,000 | 1,740 |
| 2000-02-16 | 346 | 352 | 337 | 352 | 644,000 | 1,760 |
| 2000-02-15 | 338 | 352 | 329 | 352 | 1,063,000 | 1,760 |
| 2000-02-14 | 350 | 358 | 329 | 336 | 1,730,000 | 1,680 |
| 2000-02-10 | 370 | 380 | 356 | 358 | 1,460,000 | 1,790 |
| 2000-02-09 | 385 | 394 | 371 | 377 | 951,000 | 1,885 |
| 2000-02-08 | 392 | 397 | 379 | 389 | 781,000 | 1,945 |
| 2000-02-07 | 398 | 402 | 385 | 402 | 1,362,000 | 2,010 |
| 2000-02-04 | 402 | 402 | 395 | 402 | 552,000 | 2,010 |
| 2000-02-03 | 394 | 415 | 394 | 400 | 1,169,000 | 2,000 |
| 2000-02-02 | 401 | 404 | 391 | 394 | 1,159,000 | 1,970 |
| 2000-02-01 | 405 | 410 | 402 | 402 | 377,000 | 2,010 |
| 2000-01-31 | 391 | 415 | 391 | 415 | 790,000 | 2,075 |
| 2000-01-28 | 398 | 404 | 398 | 400 | 411,000 | 2,000 |
| 2000-01-27 | 413 | 415 | 390 | 397 | 928,000 | 1,985 |
| 2000-01-26 | 415 | 425 | 408 | 411 | 632,000 | 2,055 |
| 2000-01-25 | 405 | 412 | 400 | 400 | 998,000 | 2,000 |
| 2000-01-24 | 413 | 415 | 404 | 405 | 570,000 | 2,025 |
| 2000-01-21 | 411 | 416 | 409 | 412 | 676,000 | 2,060 |
| 2000-01-20 | 427 | 427 | 415 | 422 | 340,000 | 2,110 |
| 2000-01-19 | 430 | 430 | 422 | 422 | 241,000 | 2,110 |
| 2000-01-18 | 435 | 438 | 430 | 430 | 457,000 | 2,150 |
| 2000-01-17 | 440 | 446 | 430 | 434 | 594,000 | 2,170 |
| 2000-01-14 | 437 | 445 | 433 | 436 | 498,000 | 2,180 |
| 2000-01-13 | 415 | 435 | 413 | 428 | 553,000 | 2,140 |
| 2000-01-12 | 431 | 435 | 410 | 411 | 399,000 | 2,055 |
| 2000-01-11 | 430 | 432 | 426 | 431 | 1,107,000 | 2,155 |
| 2000-01-07 | 428 | 435 | 427 | 435 | 590,000 | 2,175 |
| 2000-01-06 | 423 | 428 | 418 | 423 | 416,000 | 2,115 |
| 2000-01-05 | 410 | 420 | 410 | 420 | 331,000 | 2,100 |
| 2000-01-04 | 408 | 420 | 408 | 420 | 138,000 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
