1820 西松建設(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 341 | 349 | 338 | 349 | 228,000 | 1,745 |
| 2002-12-27 | 333 | 342 | 333 | 342 | 455,000 | 1,710 |
| 2002-12-26 | 329 | 331 | 325 | 331 | 259,000 | 1,655 |
| 2002-12-25 | 321 | 326 | 320 | 326 | 262,000 | 1,630 |
| 2002-12-24 | 318 | 324 | 316 | 322 | 380,000 | 1,610 |
| 2002-12-20 | 314 | 324 | 314 | 323 | 403,000 | 1,615 |
| 2002-12-19 | 310 | 324 | 310 | 324 | 412,000 | 1,620 |
| 2002-12-18 | 321 | 322 | 312 | 314 | 729,000 | 1,570 |
| 2002-12-17 | 324 | 327 | 324 | 326 | 362,000 | 1,630 |
| 2002-12-16 | 321 | 327 | 321 | 325 | 610,000 | 1,625 |
| 2002-12-13 | 325 | 328 | 320 | 322 | 1,178,000 | 1,610 |
| 2002-12-12 | 325 | 331 | 324 | 330 | 549,000 | 1,650 |
| 2002-12-11 | 332 | 332 | 327 | 328 | 423,000 | 1,640 |
| 2002-12-10 | 320 | 325 | 317 | 322 | 454,000 | 1,610 |
| 2002-12-09 | 326 | 326 | 323 | 323 | 359,000 | 1,615 |
| 2002-12-06 | 330 | 332 | 326 | 328 | 327,000 | 1,640 |
| 2002-12-05 | 335 | 336 | 328 | 330 | 735,000 | 1,650 |
| 2002-12-04 | 346 | 348 | 336 | 336 | 798,000 | 1,680 |
| 2002-12-03 | 347 | 352 | 347 | 349 | 394,000 | 1,745 |
| 2002-12-02 | 351 | 352 | 346 | 346 | 349,000 | 1,730 |
| 2002-11-29 | 349 | 355 | 348 | 354 | 521,000 | 1,770 |
| 2002-11-28 | 345 | 350 | 342 | 346 | 665,000 | 1,730 |
| 2002-11-27 | 332 | 346 | 332 | 345 | 356,000 | 1,725 |
| 2002-11-26 | 349 | 351 | 335 | 337 | 541,000 | 1,685 |
| 2002-11-25 | 345 | 348 | 336 | 345 | 501,000 | 1,725 |
| 2002-11-22 | 344 | 346 | 335 | 340 | 482,000 | 1,700 |
| 2002-11-21 | 344 | 346 | 335 | 340 | 985,000 | 1,700 |
| 2002-11-20 | 319 | 332 | 310 | 330 | 1,269,000 | 1,650 |
| 2002-11-19 | 329 | 330 | 320 | 329 | 941,000 | 1,645 |
| 2002-11-18 | 331 | 334 | 326 | 334 | 484,000 | 1,670 |
| 2002-11-15 | 326 | 334 | 321 | 334 | 500,000 | 1,670 |
| 2002-11-14 | 334 | 336 | 323 | 324 | 649,000 | 1,620 |
| 2002-11-13 | 339 | 342 | 335 | 335 | 450,000 | 1,675 |
| 2002-11-12 | 344 | 348 | 341 | 344 | 461,000 | 1,720 |
| 2002-11-11 | 354 | 354 | 350 | 350 | 374,000 | 1,750 |
| 2002-11-08 | 357 | 357 | 351 | 354 | 794,000 | 1,770 |
| 2002-11-07 | 354 | 358 | 352 | 357 | 816,000 | 1,785 |
| 2002-11-06 | 349 | 353 | 349 | 353 | 295,000 | 1,765 |
| 2002-11-05 | 362 | 363 | 348 | 348 | 1,080,000 | 1,740 |
| 2002-11-01 | 357 | 360 | 356 | 360 | 286,000 | 1,800 |
| 2002-10-31 | 355 | 357 | 351 | 353 | 448,000 | 1,765 |
| 2002-10-30 | 349 | 357 | 349 | 355 | 329,000 | 1,775 |
| 2002-10-29 | 346 | 356 | 345 | 354 | 273,000 | 1,770 |
| 2002-10-28 | 359 | 359 | 350 | 355 | 304,000 | 1,775 |
| 2002-10-25 | 347 | 357 | 347 | 357 | 383,000 | 1,785 |
| 2002-10-24 | 346 | 355 | 343 | 352 | 497,000 | 1,760 |
| 2002-10-23 | 346 | 353 | 345 | 348 | 349,000 | 1,740 |
| 2002-10-22 | 358 | 358 | 345 | 345 | 468,000 | 1,725 |
| 2002-10-21 | 360 | 360 | 353 | 353 | 518,000 | 1,765 |
| 2002-10-18 | 362 | 363 | 358 | 359 | 323,000 | 1,795 |
| 2002-10-17 | 350 | 363 | 349 | 362 | 805,000 | 1,810 |
| 2002-10-16 | 352 | 353 | 349 | 350 | 755,000 | 1,750 |
| 2002-10-15 | 348 | 356 | 348 | 352 | 629,000 | 1,760 |
| 2002-10-11 | 347 | 353 | 346 | 350 | 789,000 | 1,750 |
| 2002-10-10 | 339 | 347 | 332 | 342 | 1,253,000 | 1,710 |
| 2002-10-09 | 356 | 356 | 330 | 334 | 1,546,000 | 1,670 |
| 2002-10-08 | 355 | 358 | 354 | 355 | 580,000 | 1,775 |
| 2002-10-07 | 357 | 363 | 353 | 354 | 520,000 | 1,770 |
| 2002-10-04 | 355 | 360 | 354 | 360 | 570,000 | 1,800 |
| 2002-10-03 | 355 | 361 | 354 | 354 | 1,142,000 | 1,770 |
| 2002-10-02 | 357 | 360 | 347 | 352 | 479,000 | 1,760 |
| 2002-10-01 | 355 | 361 | 349 | 354 | 496,000 | 1,770 |
| 2002-09-30 | 364 | 370 | 359 | 364 | 782,000 | 1,820 |
| 2002-09-27 | 359 | 375 | 359 | 370 | 1,784,000 | 1,850 |
| 2002-09-26 | 356 | 356 | 347 | 352 | 768,000 | 1,760 |
| 2002-09-25 | 345 | 348 | 340 | 343 | 228,000 | 1,715 |
| 2002-09-24 | 348 | 351 | 341 | 350 | 604,000 | 1,750 |
| 2002-09-20 | 352 | 355 | 350 | 351 | 356,000 | 1,755 |
| 2002-09-19 | 346 | 363 | 346 | 357 | 1,317,000 | 1,785 |
| 2002-09-18 | 345 | 345 | 339 | 345 | 531,000 | 1,725 |
| 2002-09-17 | 335 | 344 | 335 | 343 | 930,000 | 1,715 |
| 2002-09-13 | 337 | 337 | 330 | 333 | 763,000 | 1,665 |
| 2002-09-12 | 336 | 336 | 328 | 332 | 375,000 | 1,660 |
| 2002-09-11 | 335 | 337 | 334 | 336 | 622,000 | 1,680 |
| 2002-09-10 | 330 | 333 | 326 | 330 | 320,000 | 1,650 |
| 2002-09-09 | 325 | 328 | 322 | 325 | 556,000 | 1,625 |
| 2002-09-06 | 320 | 323 | 317 | 322 | 770,000 | 1,610 |
| 2002-09-05 | 324 | 334 | 321 | 332 | 1,062,000 | 1,660 |
| 2002-09-04 | 330 | 331 | 317 | 320 | 1,217,000 | 1,600 |
| 2002-09-03 | 335 | 338 | 330 | 330 | 838,000 | 1,650 |
| 2002-09-02 | 338 | 338 | 334 | 335 | 515,000 | 1,675 |
| 2002-08-30 | 335 | 344 | 334 | 339 | 411,000 | 1,695 |
| 2002-08-29 | 332 | 340 | 332 | 338 | 922,000 | 1,690 |
| 2002-08-28 | 334 | 336 | 331 | 334 | 764,000 | 1,670 |
| 2002-08-27 | 335 | 336 | 332 | 333 | 1,164,000 | 1,665 |
| 2002-08-26 | 335 | 340 | 335 | 339 | 905,000 | 1,695 |
| 2002-08-23 | 343 | 347 | 336 | 337 | 1,413,000 | 1,685 |
| 2002-08-22 | 343 | 350 | 343 | 346 | 374,000 | 1,730 |
| 2002-08-21 | 345 | 347 | 343 | 343 | 313,000 | 1,715 |
| 2002-08-20 | 351 | 352 | 346 | 347 | 738,000 | 1,735 |
| 2002-08-19 | 358 | 358 | 351 | 351 | 644,000 | 1,755 |
| 2002-08-16 | 359 | 360 | 355 | 357 | 394,000 | 1,785 |
| 2002-08-15 | 348 | 355 | 348 | 355 | 509,000 | 1,775 |
| 2002-08-14 | 345 | 350 | 343 | 346 | 372,000 | 1,730 |
| 2002-08-13 | 350 | 351 | 345 | 345 | 456,000 | 1,725 |
| 2002-08-12 | 355 | 356 | 348 | 348 | 287,000 | 1,740 |
| 2002-08-09 | 357 | 359 | 352 | 359 | 667,000 | 1,795 |
| 2002-08-08 | 349 | 357 | 349 | 352 | 558,000 | 1,760 |
| 2002-08-07 | 350 | 350 | 341 | 348 | 652,000 | 1,740 |
| 2002-08-06 | 349 | 349 | 341 | 343 | 651,000 | 1,715 |
| 2002-08-05 | 347 | 352 | 347 | 350 | 325,000 | 1,750 |
| 2002-08-02 | 350 | 351 | 348 | 349 | 594,000 | 1,745 |
| 2002-08-01 | 355 | 357 | 351 | 354 | 733,000 | 1,770 |
| 2002-07-31 | 359 | 361 | 357 | 360 | 384,000 | 1,800 |
| 2002-07-30 | 358 | 362 | 352 | 354 | 690,000 | 1,770 |
| 2002-07-29 | 362 | 362 | 355 | 355 | 632,000 | 1,775 |
| 2002-07-26 | 370 | 370 | 358 | 358 | 1,075,000 | 1,790 |
| 2002-07-25 | 375 | 377 | 370 | 370 | 615,000 | 1,850 |
| 2002-07-24 | 367 | 377 | 366 | 377 | 1,171,000 | 1,885 |
| 2002-07-23 | 365 | 370 | 365 | 369 | 409,000 | 1,845 |
| 2002-07-22 | 361 | 369 | 361 | 366 | 422,000 | 1,830 |
| 2002-07-19 | 366 | 370 | 365 | 369 | 605,000 | 1,845 |
| 2002-07-18 | 368 | 368 | 362 | 364 | 534,000 | 1,820 |
| 2002-07-17 | 365 | 369 | 361 | 369 | 935,000 | 1,845 |
| 2002-07-16 | 363 | 372 | 362 | 365 | 561,000 | 1,825 |
| 2002-07-15 | 375 | 375 | 364 | 364 | 311,000 | 1,820 |
| 2002-07-12 | 382 | 382 | 373 | 373 | 270,000 | 1,865 |
| 2002-07-11 | 380 | 387 | 369 | 372 | 898,000 | 1,860 |
| 2002-07-10 | 384 | 387 | 381 | 381 | 556,000 | 1,905 |
| 2002-07-09 | 386 | 390 | 384 | 388 | 424,000 | 1,940 |
| 2002-07-08 | 393 | 394 | 385 | 390 | 751,000 | 1,950 |
| 2002-07-05 | 390 | 394 | 389 | 390 | 425,000 | 1,950 |
| 2002-07-04 | 388 | 394 | 386 | 390 | 899,000 | 1,950 |
| 2002-07-03 | 381 | 393 | 380 | 390 | 1,436,000 | 1,950 |
| 2002-07-02 | 378 | 381 | 374 | 378 | 341,000 | 1,890 |
| 2002-07-01 | 374 | 379 | 374 | 378 | 402,000 | 1,890 |
| 2002-06-28 | 368 | 373 | 368 | 373 | 612,000 | 1,865 |
| 2002-06-27 | 357 | 364 | 357 | 361 | 571,000 | 1,805 |
| 2002-06-26 | 369 | 369 | 359 | 360 | 529,000 | 1,800 |
| 2002-06-25 | 364 | 372 | 364 | 368 | 707,000 | 1,840 |
| 2002-06-24 | 357 | 360 | 356 | 359 | 1,104,000 | 1,795 |
| 2002-06-21 | 357 | 362 | 355 | 357 | 748,000 | 1,785 |
| 2002-06-20 | 347 | 362 | 347 | 361 | 758,000 | 1,805 |
| 2002-06-19 | 355 | 357 | 348 | 348 | 1,114,000 | 1,740 |
| 2002-06-18 | 363 | 363 | 357 | 360 | 527,000 | 1,800 |
| 2002-06-17 | 355 | 359 | 354 | 356 | 767,000 | 1,780 |
| 2002-06-14 | 374 | 376 | 356 | 356 | 2,333,000 | 1,780 |
| 2002-06-13 | 383 | 385 | 375 | 379 | 807,000 | 1,895 |
| 2002-06-12 | 382 | 387 | 382 | 385 | 460,000 | 1,925 |
| 2002-06-11 | 379 | 383 | 379 | 382 | 373,000 | 1,910 |
| 2002-06-10 | 387 | 388 | 378 | 378 | 949,000 | 1,890 |
| 2002-06-07 | 387 | 396 | 385 | 392 | 540,000 | 1,960 |
| 2002-06-06 | 394 | 399 | 385 | 393 | 1,641,000 | 1,965 |
| 2002-06-05 | 387 | 392 | 380 | 387 | 564,000 | 1,935 |
| 2002-06-04 | 393 | 393 | 382 | 382 | 531,000 | 1,910 |
| 2002-06-03 | 391 | 393 | 388 | 391 | 854,000 | 1,955 |
| 2002-05-31 | 385 | 395 | 383 | 383 | 877,000 | 1,915 |
| 2002-05-30 | 382 | 388 | 376 | 385 | 809,000 | 1,925 |
| 2002-05-29 | 385 | 385 | 378 | 382 | 1,117,000 | 1,910 |
| 2002-05-28 | 393 | 397 | 386 | 390 | 772,000 | 1,950 |
| 2002-05-27 | 404 | 410 | 400 | 402 | 1,542,000 | 2,010 |
| 2002-05-24 | 400 | 404 | 393 | 400 | 2,311,000 | 2,000 |
| 2002-05-23 | 390 | 396 | 381 | 395 | 2,972,000 | 1,975 |
| 2002-05-22 | 365 | 393 | 364 | 390 | 5,461,000 | 1,950 |
| 2002-05-21 | 359 | 363 | 353 | 356 | 858,000 | 1,780 |
| 2002-05-20 | 354 | 362 | 354 | 360 | 1,145,000 | 1,800 |
| 2002-05-17 | 355 | 356 | 348 | 350 | 1,608,000 | 1,750 |
| 2002-05-16 | 338 | 345 | 337 | 345 | 501,000 | 1,725 |
| 2002-05-15 | 337 | 338 | 335 | 335 | 462,000 | 1,675 |
| 2002-05-14 | 334 | 336 | 332 | 333 | 1,228,000 | 1,665 |
| 2002-05-13 | 339 | 339 | 333 | 333 | 886,000 | 1,665 |
| 2002-05-10 | 341 | 343 | 338 | 339 | 1,112,000 | 1,695 |
| 2002-05-09 | 343 | 345 | 337 | 339 | 633,000 | 1,695 |
| 2002-05-08 | 344 | 346 | 338 | 339 | 540,000 | 1,695 |
| 2002-05-07 | 337 | 350 | 335 | 347 | 1,506,000 | 1,735 |
| 2002-05-02 | 331 | 337 | 331 | 337 | 592,000 | 1,685 |
| 2002-05-01 | 332 | 333 | 330 | 330 | 678,000 | 1,650 |
| 2002-04-30 | 338 | 339 | 331 | 331 | 749,000 | 1,655 |
| 2002-04-26 | 344 | 344 | 332 | 333 | 917,000 | 1,665 |
| 2002-04-25 | 349 | 349 | 342 | 344 | 712,000 | 1,720 |
| 2002-04-24 | 352 | 353 | 350 | 350 | 356,000 | 1,750 |
| 2002-04-23 | 343 | 356 | 340 | 354 | 1,832,000 | 1,770 |
| 2002-04-22 | 342 | 343 | 337 | 343 | 781,000 | 1,715 |
| 2002-04-19 | 336 | 340 | 335 | 340 | 1,435,000 | 1,700 |
| 2002-04-18 | 332 | 338 | 330 | 333 | 1,313,000 | 1,665 |
| 2002-04-17 | 332 | 333 | 329 | 333 | 1,340,000 | 1,665 |
| 2002-04-16 | 335 | 335 | 329 | 333 | 721,000 | 1,665 |
| 2002-04-15 | 336 | 336 | 332 | 334 | 539,000 | 1,670 |
| 2002-04-12 | 332 | 336 | 328 | 331 | 816,000 | 1,655 |
| 2002-04-11 | 342 | 342 | 333 | 337 | 561,000 | 1,685 |
| 2002-04-10 | 338 | 342 | 334 | 342 | 1,011,000 | 1,710 |
| 2002-04-09 | 337 | 341 | 332 | 333 | 814,000 | 1,665 |
| 2002-04-08 | 344 | 344 | 336 | 338 | 1,284,000 | 1,690 |
| 2002-04-05 | 340 | 347 | 339 | 342 | 877,000 | 1,710 |
| 2002-04-04 | 344 | 348 | 339 | 344 | 522,000 | 1,720 |
| 2002-04-03 | 333 | 347 | 332 | 346 | 987,000 | 1,730 |
| 2002-04-02 | 335 | 337 | 332 | 333 | 980,000 | 1,665 |
| 2002-04-01 | 342 | 343 | 335 | 335 | 641,000 | 1,675 |
| 2002-03-29 | 357 | 357 | 343 | 346 | 627,000 | 1,730 |
| 2002-03-28 | 353 | 353 | 347 | 350 | 333,000 | 1,750 |
| 2002-03-27 | 352 | 353 | 345 | 351 | 917,000 | 1,755 |
| 2002-03-26 | 358 | 363 | 353 | 355 | 812,000 | 1,775 |
| 2002-03-25 | 367 | 373 | 366 | 369 | 864,000 | 1,845 |
| 2002-03-22 | 363 | 370 | 361 | 367 | 1,158,000 | 1,835 |
| 2002-03-20 | 367 | 367 | 357 | 358 | 1,410,000 | 1,790 |
| 2002-03-19 | 361 | 370 | 360 | 367 | 1,655,000 | 1,835 |
| 2002-03-18 | 373 | 373 | 366 | 371 | 2,122,000 | 1,855 |
| 2002-03-15 | 351 | 360 | 349 | 359 | 1,455,000 | 1,795 |
| 2002-03-14 | 348 | 352 | 347 | 349 | 2,226,000 | 1,745 |
| 2002-03-13 | 352 | 353 | 343 | 343 | 1,887,000 | 1,715 |
| 2002-03-12 | 353 | 355 | 350 | 353 | 2,378,000 | 1,765 |
| 2002-03-11 | 349 | 355 | 345 | 350 | 2,581,000 | 1,750 |
| 2002-03-08 | 347 | 360 | 347 | 350 | 2,684,000 | 1,750 |
| 2002-03-07 | 358 | 359 | 347 | 351 | 1,594,000 | 1,755 |
| 2002-03-06 | 353 | 358 | 346 | 348 | 3,090,000 | 1,740 |
| 2002-03-05 | 369 | 372 | 362 | 363 | 2,247,000 | 1,815 |
| 2002-03-04 | 363 | 367 | 361 | 362 | 2,045,000 | 1,810 |
| 2002-03-01 | 360 | 362 | 349 | 354 | 1,306,000 | 1,770 |
| 2002-02-28 | 342 | 357 | 342 | 355 | 1,524,000 | 1,775 |
| 2002-02-27 | 331 | 343 | 331 | 343 | 943,000 | 1,715 |
| 2002-02-26 | 335 | 335 | 331 | 331 | 616,000 | 1,655 |
| 2002-02-25 | 336 | 338 | 332 | 332 | 637,000 | 1,660 |
| 2002-02-22 | 337 | 338 | 331 | 333 | 848,000 | 1,665 |
| 2002-02-21 | 332 | 334 | 328 | 334 | 1,093,000 | 1,670 |
| 2002-02-20 | 332 | 336 | 331 | 335 | 542,000 | 1,675 |
| 2002-02-19 | 341 | 341 | 334 | 336 | 756,000 | 1,680 |
| 2002-02-18 | 348 | 348 | 340 | 344 | 664,000 | 1,720 |
| 2002-02-15 | 342 | 350 | 342 | 348 | 832,000 | 1,740 |
| 2002-02-14 | 345 | 350 | 342 | 342 | 774,000 | 1,710 |
| 2002-02-13 | 342 | 347 | 342 | 345 | 607,000 | 1,725 |
| 2002-02-12 | 348 | 354 | 344 | 346 | 816,000 | 1,730 |
| 2002-02-08 | 340 | 357 | 338 | 350 | 1,992,000 | 1,750 |
| 2002-02-07 | 328 | 337 | 328 | 335 | 1,858,000 | 1,675 |
| 2002-02-06 | 328 | 331 | 325 | 327 | 721,000 | 1,635 |
| 2002-02-05 | 330 | 333 | 328 | 330 | 709,000 | 1,650 |
| 2002-02-04 | 340 | 342 | 333 | 335 | 291,000 | 1,675 |
| 2002-02-01 | 347 | 348 | 334 | 337 | 1,274,000 | 1,685 |
| 2002-01-31 | 345 | 348 | 338 | 346 | 1,055,000 | 1,730 |
| 2002-01-30 | 350 | 350 | 343 | 346 | 933,000 | 1,730 |
| 2002-01-29 | 356 | 361 | 355 | 358 | 1,045,000 | 1,790 |
| 2002-01-28 | 361 | 363 | 356 | 356 | 671,000 | 1,780 |
| 2002-01-25 | 360 | 360 | 356 | 358 | 635,000 | 1,790 |
| 2002-01-24 | 359 | 362 | 356 | 359 | 817,000 | 1,795 |
| 2002-01-23 | 361 | 362 | 358 | 358 | 871,000 | 1,790 |
| 2002-01-22 | 381 | 385 | 366 | 366 | 685,000 | 1,830 |
| 2002-01-21 | 367 | 384 | 367 | 380 | 681,000 | 1,900 |
| 2002-01-18 | 362 | 372 | 362 | 372 | 282,000 | 1,860 |
| 2002-01-17 | 358 | 365 | 355 | 362 | 474,000 | 1,810 |
| 2002-01-16 | 353 | 365 | 349 | 353 | 691,000 | 1,765 |
| 2002-01-15 | 350 | 354 | 340 | 345 | 739,000 | 1,725 |
| 2002-01-11 | 369 | 373 | 355 | 355 | 820,000 | 1,775 |
| 2002-01-10 | 379 | 381 | 372 | 374 | 658,000 | 1,870 |
| 2002-01-09 | 383 | 385 | 382 | 384 | 413,000 | 1,920 |
| 2002-01-08 | 394 | 396 | 387 | 387 | 322,000 | 1,935 |
| 2002-01-07 | 386 | 396 | 386 | 391 | 500,000 | 1,955 |
| 2002-01-04 | 387 | 393 | 381 | 386 | 229,000 | 1,930 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
