1820 西松建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 387 | 390 | 380 | 388 | 177,000 | 1,940 |
| 2001-12-27 | 388 | 388 | 375 | 385 | 468,000 | 1,925 |
| 2001-12-26 | 389 | 393 | 382 | 383 | 682,000 | 1,915 |
| 2001-12-25 | 376 | 381 | 372 | 381 | 694,000 | 1,905 |
| 2001-12-21 | 374 | 374 | 365 | 371 | 690,000 | 1,855 |
| 2001-12-20 | 344 | 369 | 342 | 369 | 1,563,000 | 1,845 |
| 2001-12-19 | 350 | 355 | 336 | 339 | 1,337,000 | 1,695 |
| 2001-12-18 | 357 | 363 | 347 | 352 | 1,520,000 | 1,760 |
| 2001-12-17 | 364 | 364 | 356 | 357 | 668,000 | 1,785 |
| 2001-12-14 | 363 | 365 | 357 | 363 | 1,515,000 | 1,815 |
| 2001-12-13 | 383 | 383 | 371 | 378 | 1,038,000 | 1,890 |
| 2001-12-12 | 391 | 391 | 384 | 386 | 1,082,000 | 1,930 |
| 2001-12-11 | 405 | 407 | 390 | 397 | 1,259,000 | 1,985 |
| 2001-12-10 | 408 | 413 | 400 | 400 | 1,845,000 | 2,000 |
| 2001-12-07 | 397 | 412 | 393 | 403 | 1,321,000 | 2,015 |
| 2001-12-06 | 397 | 414 | 375 | 405 | 3,638,000 | 2,025 |
| 2001-12-05 | 410 | 410 | 400 | 402 | 593,000 | 2,010 |
| 2001-12-04 | 412 | 412 | 405 | 408 | 479,000 | 2,040 |
| 2001-12-03 | 410 | 415 | 407 | 412 | 549,000 | 2,060 |
| 2001-11-30 | 420 | 420 | 407 | 407 | 479,000 | 2,035 |
| 2001-11-29 | 415 | 419 | 413 | 418 | 458,000 | 2,090 |
| 2001-11-28 | 430 | 439 | 423 | 425 | 342,000 | 2,125 |
| 2001-11-27 | 431 | 439 | 430 | 430 | 363,000 | 2,150 |
| 2001-11-26 | 432 | 443 | 431 | 439 | 293,000 | 2,195 |
| 2001-11-22 | 431 | 437 | 428 | 432 | 427,000 | 2,160 |
| 2001-11-21 | 442 | 442 | 426 | 426 | 546,000 | 2,130 |
| 2001-11-20 | 424 | 442 | 424 | 442 | 1,457,000 | 2,210 |
| 2001-11-19 | 415 | 422 | 410 | 419 | 989,000 | 2,095 |
| 2001-11-16 | 411 | 427 | 408 | 420 | 1,686,000 | 2,100 |
| 2001-11-15 | 400 | 408 | 396 | 401 | 1,808,000 | 2,005 |
| 2001-11-14 | 419 | 422 | 404 | 404 | 1,420,000 | 2,020 |
| 2001-11-13 | 432 | 433 | 416 | 416 | 1,185,000 | 2,080 |
| 2001-11-12 | 429 | 434 | 424 | 434 | 602,000 | 2,170 |
| 2001-11-09 | 432 | 436 | 424 | 433 | 404,000 | 2,165 |
| 2001-11-08 | 418 | 434 | 416 | 433 | 1,908,000 | 2,165 |
| 2001-11-07 | 450 | 450 | 424 | 424 | 1,958,000 | 2,120 |
| 2001-11-06 | 462 | 462 | 447 | 451 | 858,000 | 2,255 |
| 2001-11-05 | 469 | 470 | 461 | 465 | 259,000 | 2,325 |
| 2001-11-02 | 471 | 475 | 470 | 472 | 430,000 | 2,360 |
| 2001-11-01 | 478 | 478 | 468 | 473 | 642,000 | 2,365 |
| 2001-10-31 | 464 | 476 | 463 | 473 | 994,000 | 2,365 |
| 2001-10-30 | 468 | 469 | 445 | 461 | 1,089,000 | 2,305 |
| 2001-10-29 | 475 | 478 | 467 | 470 | 1,673,000 | 2,350 |
| 2001-10-26 | 468 | 473 | 463 | 470 | 1,585,000 | 2,350 |
| 2001-10-25 | 463 | 469 | 460 | 463 | 738,000 | 2,315 |
| 2001-10-24 | 456 | 469 | 456 | 461 | 795,000 | 2,305 |
| 2001-10-23 | 472 | 474 | 461 | 466 | 755,000 | 2,330 |
| 2001-10-22 | 458 | 472 | 455 | 469 | 1,682,000 | 2,345 |
| 2001-10-19 | 455 | 457 | 442 | 453 | 1,354,000 | 2,265 |
| 2001-10-18 | 459 | 462 | 448 | 450 | 873,000 | 2,250 |
| 2001-10-17 | 461 | 466 | 454 | 466 | 1,094,000 | 2,330 |
| 2001-10-16 | 468 | 470 | 460 | 466 | 1,036,000 | 2,330 |
| 2001-10-15 | 452 | 463 | 448 | 463 | 1,948,000 | 2,315 |
| 2001-10-12 | 470 | 473 | 451 | 457 | 1,551,000 | 2,285 |
| 2001-10-11 | 469 | 472 | 458 | 468 | 1,851,000 | 2,340 |
| 2001-10-10 | 470 | 485 | 464 | 469 | 4,650,000 | 2,345 |
| 2001-10-09 | 488 | 493 | 454 | 461 | 6,277,000 | 2,305 |
| 2001-10-05 | 568 | 578 | 517 | 533 | 3,959,000 | 2,665 |
| 2001-10-04 | 585 | 590 | 563 | 578 | 1,863,000 | 2,890 |
| 2001-10-03 | 577 | 585 | 570 | 575 | 1,101,000 | 2,875 |
| 2001-10-02 | 555 | 576 | 552 | 576 | 1,985,000 | 2,880 |
| 2001-10-01 | 545 | 558 | 538 | 555 | 2,609,000 | 2,775 |
| 2001-09-28 | 540 | 550 | 540 | 541 | 2,881,000 | 2,705 |
| 2001-09-27 | 545 | 554 | 533 | 536 | 1,814,000 | 2,680 |
| 2001-09-26 | 554 | 558 | 545 | 551 | 1,541,000 | 2,755 |
| 2001-09-25 | 592 | 596 | 557 | 574 | 2,526,000 | 2,870 |
| 2001-09-21 | 584 | 598 | 580 | 596 | 2,524,000 | 2,980 |
| 2001-09-20 | 598 | 603 | 586 | 594 | 3,564,000 | 2,970 |
| 2001-09-19 | 582 | 599 | 582 | 588 | 2,923,000 | 2,940 |
| 2001-09-18 | 596 | 596 | 578 | 580 | 1,232,000 | 2,900 |
| 2001-09-17 | 598 | 598 | 590 | 596 | 1,073,000 | 2,980 |
| 2001-09-14 | 600 | 607 | 599 | 605 | 2,948,000 | 3,025 |
| 2001-09-13 | 563 | 593 | 560 | 593 | 1,461,000 | 2,965 |
| 2001-09-12 | 540 | 552 | 536 | 543 | 1,070,000 | 2,715 |
| 2001-09-11 | 560 | 566 | 557 | 565 | 1,165,000 | 2,825 |
| 2001-09-10 | 558 | 561 | 553 | 560 | 885,000 | 2,800 |
| 2001-09-07 | 561 | 562 | 557 | 561 | 960,000 | 2,805 |
| 2001-09-06 | 568 | 568 | 556 | 561 | 1,254,000 | 2,805 |
| 2001-09-05 | 565 | 572 | 563 | 568 | 634,000 | 2,840 |
| 2001-09-04 | 580 | 583 | 562 | 572 | 1,059,000 | 2,860 |
| 2001-09-03 | 598 | 604 | 575 | 578 | 1,103,000 | 2,890 |
| 2001-08-31 | 576 | 589 | 572 | 589 | 816,000 | 2,945 |
| 2001-08-30 | 589 | 592 | 572 | 584 | 1,674,000 | 2,920 |
| 2001-08-29 | 623 | 627 | 605 | 609 | 2,388,000 | 3,045 |
| 2001-08-28 | 609 | 629 | 603 | 627 | 2,957,000 | 3,135 |
| 2001-08-27 | 610 | 610 | 599 | 599 | 333,000 | 2,995 |
| 2001-08-24 | 612 | 615 | 595 | 596 | 953,000 | 2,980 |
| 2001-08-23 | 615 | 620 | 603 | 616 | 2,143,000 | 3,080 |
| 2001-08-22 | 577 | 608 | 575 | 607 | 2,074,000 | 3,035 |
| 2001-08-21 | 591 | 593 | 572 | 577 | 1,379,000 | 2,885 |
| 2001-08-20 | 595 | 605 | 593 | 597 | 569,000 | 2,985 |
| 2001-08-17 | 606 | 615 | 600 | 614 | 1,577,000 | 3,070 |
| 2001-08-16 | 601 | 615 | 600 | 610 | 2,189,000 | 3,050 |
| 2001-08-15 | 597 | 610 | 594 | 610 | 3,326,000 | 3,050 |
| 2001-08-14 | 592 | 598 | 591 | 591 | 669,000 | 2,955 |
| 2001-08-13 | 583 | 599 | 583 | 599 | 1,370,000 | 2,995 |
| 2001-08-10 | 585 | 590 | 576 | 585 | 1,668,000 | 2,925 |
| 2001-08-09 | 578 | 586 | 578 | 581 | 1,943,000 | 2,905 |
| 2001-08-08 | 590 | 602 | 585 | 588 | 5,630,000 | 2,940 |
| 2001-08-07 | 555 | 586 | 555 | 582 | 4,604,000 | 2,910 |
| 2001-08-06 | 548 | 555 | 545 | 555 | 2,067,000 | 2,775 |
| 2001-08-03 | 544 | 545 | 539 | 541 | 926,000 | 2,705 |
| 2001-08-02 | 535 | 550 | 533 | 545 | 1,808,000 | 2,725 |
| 2001-08-01 | 530 | 535 | 526 | 533 | 898,000 | 2,665 |
| 2001-07-31 | 530 | 531 | 525 | 530 | 756,000 | 2,650 |
| 2001-07-30 | 528 | 532 | 523 | 530 | 1,093,000 | 2,650 |
| 2001-07-27 | 514 | 528 | 513 | 528 | 1,824,000 | 2,640 |
| 2001-07-26 | 497 | 517 | 495 | 516 | 1,893,000 | 2,580 |
| 2001-07-25 | 495 | 495 | 485 | 495 | 435,000 | 2,475 |
| 2001-07-24 | 481 | 497 | 481 | 493 | 681,000 | 2,465 |
| 2001-07-23 | 490 | 499 | 480 | 486 | 926,000 | 2,430 |
| 2001-07-19 | 499 | 501 | 492 | 500 | 825,000 | 2,500 |
| 2001-07-18 | 519 | 519 | 502 | 509 | 916,000 | 2,545 |
| 2001-07-17 | 510 | 519 | 510 | 519 | 682,000 | 2,595 |
| 2001-07-16 | 520 | 520 | 511 | 514 | 626,000 | 2,570 |
| 2001-07-13 | 525 | 527 | 512 | 516 | 821,000 | 2,580 |
| 2001-07-12 | 514 | 518 | 510 | 517 | 460,000 | 2,585 |
| 2001-07-11 | 525 | 525 | 512 | 512 | 988,000 | 2,560 |
| 2001-07-10 | 515 | 529 | 515 | 527 | 2,836,000 | 2,635 |
| 2001-07-09 | 505 | 520 | 503 | 508 | 2,052,000 | 2,540 |
| 2001-07-06 | 495 | 503 | 491 | 499 | 1,023,000 | 2,495 |
| 2001-07-05 | 496 | 500 | 494 | 500 | 557,000 | 2,500 |
| 2001-07-04 | 495 | 496 | 487 | 496 | 487,000 | 2,480 |
| 2001-07-03 | 488 | 495 | 485 | 494 | 458,000 | 2,470 |
| 2001-07-02 | 487 | 496 | 473 | 473 | 744,000 | 2,365 |
| 2001-06-29 | 490 | 495 | 480 | 482 | 492,000 | 2,410 |
| 2001-06-28 | 484 | 490 | 476 | 490 | 305,000 | 2,450 |
| 2001-06-27 | 481 | 490 | 475 | 479 | 540,000 | 2,395 |
| 2001-06-26 | 481 | 481 | 474 | 475 | 341,000 | 2,375 |
| 2001-06-25 | 475 | 485 | 472 | 480 | 438,000 | 2,400 |
| 2001-06-22 | 461 | 470 | 461 | 470 | 382,000 | 2,350 |
| 2001-06-21 | 459 | 473 | 459 | 464 | 521,000 | 2,320 |
| 2001-06-20 | 455 | 465 | 451 | 460 | 767,000 | 2,300 |
| 2001-06-19 | 463 | 465 | 457 | 458 | 828,000 | 2,290 |
| 2001-06-18 | 459 | 470 | 453 | 465 | 360,000 | 2,325 |
| 2001-06-15 | 455 | 456 | 449 | 456 | 1,010,000 | 2,280 |
| 2001-06-14 | 461 | 464 | 456 | 456 | 1,240,000 | 2,280 |
| 2001-06-13 | 472 | 473 | 465 | 466 | 1,072,000 | 2,330 |
| 2001-06-12 | 491 | 494 | 476 | 477 | 695,000 | 2,385 |
| 2001-06-11 | 505 | 505 | 495 | 499 | 474,000 | 2,495 |
| 2001-06-08 | 497 | 503 | 497 | 501 | 1,140,000 | 2,505 |
| 2001-06-07 | 498 | 502 | 491 | 492 | 930,000 | 2,460 |
| 2001-06-06 | 486 | 497 | 484 | 491 | 1,205,000 | 2,455 |
| 2001-06-05 | 471 | 486 | 471 | 486 | 946,000 | 2,430 |
| 2001-06-04 | 472 | 473 | 465 | 473 | 517,000 | 2,365 |
| 2001-06-01 | 477 | 477 | 467 | 472 | 1,655,000 | 2,360 |
| 2001-05-31 | 450 | 468 | 450 | 462 | 863,000 | 2,310 |
| 2001-05-30 | 460 | 460 | 446 | 447 | 641,000 | 2,235 |
| 2001-05-29 | 442 | 459 | 442 | 455 | 292,000 | 2,275 |
| 2001-05-28 | 461 | 461 | 444 | 447 | 613,000 | 2,235 |
| 2001-05-25 | 454 | 480 | 452 | 466 | 1,613,000 | 2,330 |
| 2001-05-24 | 463 | 463 | 444 | 445 | 1,521,000 | 2,225 |
| 2001-05-23 | 455 | 466 | 454 | 463 | 1,376,000 | 2,315 |
| 2001-05-22 | 480 | 482 | 465 | 465 | 546,000 | 2,325 |
| 2001-05-21 | 487 | 489 | 475 | 482 | 568,000 | 2,410 |
| 2001-05-18 | 477 | 488 | 477 | 482 | 1,786,000 | 2,410 |
| 2001-05-17 | 478 | 480 | 471 | 477 | 720,000 | 2,385 |
| 2001-05-16 | 473 | 476 | 469 | 473 | 535,000 | 2,365 |
| 2001-05-15 | 472 | 474 | 467 | 468 | 542,000 | 2,340 |
| 2001-05-14 | 475 | 477 | 470 | 477 | 203,000 | 2,385 |
| 2001-05-11 | 477 | 486 | 477 | 480 | 316,000 | 2,400 |
| 2001-05-10 | 483 | 492 | 479 | 482 | 470,000 | 2,410 |
| 2001-05-09 | 484 | 493 | 477 | 493 | 808,000 | 2,465 |
| 2001-05-08 | 502 | 503 | 481 | 483 | 552,000 | 2,415 |
| 2001-05-07 | 510 | 513 | 496 | 512 | 637,000 | 2,560 |
| 2001-05-02 | 530 | 530 | 510 | 513 | 696,000 | 2,565 |
| 2001-05-01 | 526 | 534 | 526 | 530 | 746,000 | 2,650 |
| 2001-04-27 | 526 | 530 | 521 | 527 | 1,965,000 | 2,635 |
| 2001-04-26 | 520 | 537 | 513 | 513 | 2,474,000 | 2,565 |
| 2001-04-25 | 495 | 515 | 495 | 513 | 1,666,000 | 2,565 |
| 2001-04-24 | 485 | 500 | 482 | 487 | 1,405,000 | 2,435 |
| 2001-04-23 | 471 | 485 | 470 | 485 | 631,000 | 2,425 |
| 2001-04-20 | 459 | 470 | 456 | 470 | 571,000 | 2,350 |
| 2001-04-19 | 481 | 484 | 460 | 465 | 755,000 | 2,325 |
| 2001-04-18 | 473 | 478 | 470 | 478 | 549,000 | 2,390 |
| 2001-04-17 | 460 | 471 | 460 | 468 | 365,000 | 2,340 |
| 2001-04-16 | 468 | 468 | 453 | 465 | 184,000 | 2,325 |
| 2001-04-13 | 462 | 469 | 457 | 468 | 313,000 | 2,340 |
| 2001-04-12 | 454 | 469 | 452 | 458 | 633,000 | 2,290 |
| 2001-04-11 | 457 | 460 | 445 | 450 | 812,000 | 2,250 |
| 2001-04-10 | 462 | 475 | 457 | 462 | 736,000 | 2,310 |
| 2001-04-09 | 456 | 469 | 453 | 467 | 637,000 | 2,335 |
| 2001-04-06 | 465 | 465 | 450 | 455 | 332,000 | 2,275 |
| 2001-04-05 | 450 | 469 | 450 | 469 | 834,000 | 2,345 |
| 2001-04-04 | 448 | 454 | 448 | 453 | 303,000 | 2,265 |
| 2001-04-03 | 436 | 458 | 436 | 458 | 827,000 | 2,290 |
| 2001-04-02 | 435 | 439 | 431 | 431 | 522,000 | 2,155 |
| 2001-03-30 | 458 | 458 | 444 | 444 | 437,000 | 2,220 |
| 2001-03-29 | 448 | 463 | 445 | 453 | 754,000 | 2,265 |
| 2001-03-28 | 453 | 454 | 442 | 452 | 686,000 | 2,260 |
| 2001-03-27 | 444 | 463 | 440 | 463 | 588,000 | 2,315 |
| 2001-03-26 | 446 | 466 | 443 | 464 | 1,122,000 | 2,320 |
| 2001-03-23 | 427 | 445 | 427 | 442 | 647,000 | 2,210 |
| 2001-03-22 | 435 | 453 | 435 | 447 | 777,000 | 2,235 |
| 2001-03-21 | 440 | 448 | 426 | 440 | 1,015,000 | 2,200 |
| 2001-03-19 | 400 | 452 | 400 | 445 | 2,262,000 | 2,225 |
| 2001-03-16 | 392 | 398 | 391 | 392 | 768,000 | 1,960 |
| 2001-03-15 | 380 | 399 | 377 | 399 | 634,000 | 1,995 |
| 2001-03-14 | 387 | 387 | 378 | 380 | 596,000 | 1,900 |
| 2001-03-13 | 385 | 392 | 380 | 388 | 377,000 | 1,940 |
| 2001-03-12 | 390 | 390 | 385 | 388 | 180,000 | 1,940 |
| 2001-03-09 | 387 | 395 | 387 | 392 | 841,000 | 1,960 |
| 2001-03-08 | 388 | 392 | 385 | 390 | 271,000 | 1,950 |
| 2001-03-07 | 390 | 395 | 385 | 389 | 361,000 | 1,945 |
| 2001-03-06 | 388 | 398 | 387 | 395 | 183,000 | 1,975 |
| 2001-03-05 | 398 | 400 | 395 | 398 | 606,000 | 1,990 |
| 2001-03-02 | 396 | 401 | 391 | 398 | 584,000 | 1,990 |
| 2001-03-01 | 395 | 403 | 392 | 401 | 842,000 | 2,005 |
| 2001-02-28 | 390 | 399 | 385 | 397 | 446,000 | 1,985 |
| 2001-02-27 | 396 | 400 | 390 | 394 | 647,000 | 1,970 |
| 2001-02-26 | 394 | 395 | 385 | 395 | 468,000 | 1,975 |
| 2001-02-23 | 375 | 394 | 372 | 390 | 663,000 | 1,950 |
| 2001-02-22 | 375 | 382 | 375 | 378 | 573,000 | 1,890 |
| 2001-02-21 | 363 | 379 | 362 | 379 | 1,268,000 | 1,895 |
| 2001-02-20 | 363 | 363 | 360 | 362 | 221,000 | 1,810 |
| 2001-02-19 | 360 | 363 | 356 | 361 | 224,000 | 1,805 |
| 2001-02-16 | 362 | 367 | 361 | 365 | 419,000 | 1,825 |
| 2001-02-15 | 358 | 368 | 357 | 368 | 773,000 | 1,840 |
| 2001-02-14 | 358 | 360 | 354 | 359 | 342,000 | 1,795 |
| 2001-02-13 | 361 | 363 | 357 | 360 | 471,000 | 1,800 |
| 2001-02-09 | 353 | 357 | 351 | 355 | 671,000 | 1,775 |
| 2001-02-08 | 353 | 356 | 351 | 354 | 201,000 | 1,770 |
| 2001-02-07 | 353 | 358 | 351 | 352 | 190,000 | 1,760 |
| 2001-02-06 | 357 | 357 | 351 | 353 | 654,000 | 1,765 |
| 2001-02-05 | 355 | 358 | 352 | 357 | 413,000 | 1,785 |
| 2001-02-02 | 360 | 361 | 356 | 358 | 229,000 | 1,790 |
| 2001-02-01 | 365 | 368 | 356 | 368 | 385,000 | 1,840 |
| 2001-01-31 | 356 | 365 | 356 | 359 | 563,000 | 1,795 |
| 2001-01-30 | 360 | 360 | 356 | 359 | 596,000 | 1,795 |
| 2001-01-29 | 350 | 366 | 350 | 358 | 1,423,000 | 1,790 |
| 2001-01-26 | 352 | 353 | 348 | 349 | 902,000 | 1,745 |
| 2001-01-25 | 355 | 357 | 353 | 354 | 256,000 | 1,770 |
| 2001-01-24 | 361 | 363 | 359 | 363 | 217,000 | 1,815 |
| 2001-01-23 | 368 | 368 | 362 | 367 | 402,000 | 1,835 |
| 2001-01-22 | 361 | 369 | 360 | 362 | 559,000 | 1,810 |
| 2001-01-19 | 367 | 374 | 361 | 366 | 753,000 | 1,830 |
| 2001-01-18 | 355 | 359 | 352 | 357 | 1,854,000 | 1,785 |
| 2001-01-17 | 377 | 380 | 362 | 366 | 658,000 | 1,830 |
| 2001-01-16 | 379 | 382 | 377 | 382 | 494,000 | 1,910 |
| 2001-01-15 | 385 | 385 | 372 | 374 | 479,000 | 1,870 |
| 2001-01-12 | 380 | 384 | 380 | 381 | 394,000 | 1,905 |
| 2001-01-11 | 381 | 381 | 366 | 371 | 856,000 | 1,855 |
| 2001-01-10 | 391 | 391 | 381 | 388 | 390,000 | 1,940 |
| 2001-01-09 | 395 | 397 | 391 | 395 | 427,000 | 1,975 |
| 2001-01-05 | 386 | 396 | 380 | 396 | 641,000 | 1,980 |
| 2001-01-04 | 397 | 397 | 375 | 376 | 701,000 | 1,880 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
