1820 西松建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 355 | 357 | 352 | 355 | 624,000 | 1,775 |
| 2003-12-29 | 346 | 355 | 346 | 355 | 892,000 | 1,775 |
| 2003-12-26 | 346 | 346 | 341 | 346 | 564,000 | 1,730 |
| 2003-12-25 | 338 | 346 | 336 | 345 | 683,000 | 1,725 |
| 2003-12-24 | 341 | 342 | 338 | 339 | 726,000 | 1,695 |
| 2003-12-22 | 336 | 342 | 336 | 341 | 904,000 | 1,705 |
| 2003-12-19 | 342 | 343 | 337 | 338 | 828,000 | 1,690 |
| 2003-12-18 | 340 | 345 | 339 | 340 | 477,000 | 1,700 |
| 2003-12-17 | 345 | 346 | 336 | 340 | 951,000 | 1,700 |
| 2003-12-16 | 347 | 348 | 343 | 343 | 663,000 | 1,715 |
| 2003-12-15 | 351 | 356 | 346 | 348 | 739,000 | 1,740 |
| 2003-12-12 | 352 | 352 | 342 | 348 | 1,375,000 | 1,740 |
| 2003-12-11 | 352 | 357 | 347 | 348 | 861,000 | 1,740 |
| 2003-12-10 | 354 | 355 | 344 | 347 | 1,411,000 | 1,735 |
| 2003-12-09 | 357 | 357 | 351 | 355 | 860,000 | 1,775 |
| 2003-12-08 | 352 | 356 | 344 | 354 | 2,084,000 | 1,770 |
| 2003-12-05 | 358 | 359 | 350 | 355 | 1,461,000 | 1,775 |
| 2003-12-04 | 359 | 361 | 355 | 360 | 1,466,000 | 1,800 |
| 2003-12-03 | 365 | 366 | 356 | 364 | 1,945,000 | 1,820 |
| 2003-12-02 | 377 | 383 | 369 | 370 | 1,128,000 | 1,850 |
| 2003-12-01 | 357 | 377 | 352 | 377 | 1,305,000 | 1,885 |
| 2003-11-28 | 366 | 371 | 361 | 362 | 1,303,000 | 1,810 |
| 2003-11-27 | 381 | 381 | 372 | 376 | 1,449,000 | 1,880 |
| 2003-11-26 | 374 | 389 | 374 | 387 | 1,112,000 | 1,935 |
| 2003-11-25 | 387 | 390 | 380 | 382 | 1,742,000 | 1,910 |
| 2003-11-21 | 368 | 375 | 361 | 374 | 2,600,000 | 1,870 |
| 2003-11-20 | 386 | 394 | 367 | 368 | 2,549,000 | 1,840 |
| 2003-11-19 | 395 | 400 | 385 | 385 | 2,265,000 | 1,925 |
| 2003-11-18 | 413 | 419 | 402 | 407 | 1,221,000 | 2,035 |
| 2003-11-17 | 418 | 423 | 415 | 418 | 898,000 | 2,090 |
| 2003-11-14 | 418 | 429 | 418 | 428 | 613,000 | 2,140 |
| 2003-11-13 | 418 | 420 | 416 | 417 | 404,000 | 2,085 |
| 2003-11-12 | 420 | 428 | 407 | 413 | 831,000 | 2,065 |
| 2003-11-11 | 433 | 437 | 418 | 430 | 682,000 | 2,150 |
| 2003-11-10 | 438 | 445 | 433 | 441 | 375,000 | 2,205 |
| 2003-11-07 | 445 | 451 | 438 | 449 | 455,000 | 2,245 |
| 2003-11-06 | 454 | 454 | 434 | 440 | 995,000 | 2,200 |
| 2003-11-05 | 464 | 467 | 449 | 456 | 858,000 | 2,280 |
| 2003-11-04 | 465 | 479 | 465 | 472 | 1,082,000 | 2,360 |
| 2003-10-31 | 452 | 459 | 448 | 459 | 884,000 | 2,295 |
| 2003-10-30 | 436 | 465 | 436 | 456 | 1,698,000 | 2,280 |
| 2003-10-29 | 436 | 445 | 436 | 445 | 560,000 | 2,225 |
| 2003-10-28 | 435 | 443 | 434 | 434 | 1,302,000 | 2,170 |
| 2003-10-27 | 419 | 431 | 416 | 430 | 990,000 | 2,150 |
| 2003-10-24 | 415 | 418 | 413 | 414 | 626,000 | 2,070 |
| 2003-10-23 | 420 | 422 | 408 | 411 | 1,124,000 | 2,055 |
| 2003-10-22 | 425 | 425 | 420 | 423 | 522,000 | 2,115 |
| 2003-10-21 | 424 | 428 | 420 | 425 | 518,000 | 2,125 |
| 2003-10-20 | 420 | 425 | 420 | 424 | 920,000 | 2,120 |
| 2003-10-17 | 424 | 427 | 421 | 425 | 390,000 | 2,125 |
| 2003-10-16 | 430 | 435 | 415 | 421 | 1,694,000 | 2,105 |
| 2003-10-15 | 443 | 443 | 435 | 435 | 416,000 | 2,175 |
| 2003-10-14 | 444 | 453 | 441 | 443 | 827,000 | 2,215 |
| 2003-10-10 | 438 | 443 | 434 | 435 | 610,000 | 2,175 |
| 2003-10-09 | 437 | 439 | 432 | 438 | 254,000 | 2,190 |
| 2003-10-08 | 438 | 443 | 434 | 436 | 393,000 | 2,180 |
| 2003-10-07 | 445 | 445 | 431 | 435 | 688,000 | 2,175 |
| 2003-10-06 | 436 | 448 | 436 | 436 | 962,000 | 2,180 |
| 2003-10-03 | 449 | 449 | 437 | 440 | 514,000 | 2,200 |
| 2003-10-02 | 429 | 447 | 426 | 439 | 1,776,000 | 2,195 |
| 2003-10-01 | 424 | 434 | 424 | 429 | 454,000 | 2,145 |
| 2003-09-30 | 434 | 435 | 427 | 427 | 1,164,000 | 2,135 |
| 2003-09-29 | 434 | 435 | 427 | 427 | 647,000 | 2,135 |
| 2003-09-26 | 442 | 442 | 428 | 434 | 1,350,000 | 2,170 |
| 2003-09-25 | 444 | 447 | 439 | 441 | 1,181,000 | 2,205 |
| 2003-09-24 | 444 | 457 | 444 | 451 | 1,687,000 | 2,255 |
| 2003-09-22 | 437 | 445 | 434 | 442 | 982,000 | 2,210 |
| 2003-09-19 | 422 | 441 | 422 | 429 | 2,059,000 | 2,145 |
| 2003-09-18 | 420 | 425 | 415 | 419 | 1,665,000 | 2,095 |
| 2003-09-17 | 415 | 425 | 411 | 420 | 1,922,000 | 2,100 |
| 2003-09-16 | 400 | 412 | 398 | 408 | 1,515,000 | 2,040 |
| 2003-09-12 | 395 | 400 | 388 | 398 | 1,396,000 | 1,990 |
| 2003-09-11 | 390 | 390 | 386 | 387 | 359,000 | 1,935 |
| 2003-09-10 | 392 | 393 | 390 | 392 | 288,000 | 1,960 |
| 2003-09-09 | 391 | 393 | 390 | 391 | 646,000 | 1,955 |
| 2003-09-08 | 387 | 393 | 385 | 390 | 705,000 | 1,950 |
| 2003-09-05 | 390 | 390 | 382 | 382 | 449,000 | 1,910 |
| 2003-09-04 | 391 | 393 | 385 | 385 | 887,000 | 1,925 |
| 2003-09-03 | 384 | 389 | 381 | 386 | 1,545,000 | 1,930 |
| 2003-09-02 | 377 | 383 | 376 | 378 | 1,683,000 | 1,890 |
| 2003-09-01 | 372 | 377 | 370 | 375 | 531,000 | 1,875 |
| 2003-08-29 | 372 | 373 | 366 | 368 | 831,000 | 1,840 |
| 2003-08-28 | 375 | 377 | 370 | 372 | 352,000 | 1,860 |
| 2003-08-27 | 380 | 382 | 373 | 377 | 943,000 | 1,885 |
| 2003-08-26 | 380 | 380 | 371 | 375 | 887,000 | 1,875 |
| 2003-08-25 | 382 | 385 | 375 | 375 | 455,000 | 1,875 |
| 2003-08-22 | 385 | 388 | 381 | 386 | 477,000 | 1,930 |
| 2003-08-21 | 384 | 392 | 381 | 392 | 722,000 | 1,960 |
| 2003-08-20 | 379 | 390 | 379 | 389 | 805,000 | 1,945 |
| 2003-08-19 | 387 | 387 | 378 | 378 | 607,000 | 1,890 |
| 2003-08-18 | 385 | 389 | 382 | 387 | 332,000 | 1,935 |
| 2003-08-15 | 384 | 388 | 383 | 384 | 631,000 | 1,920 |
| 2003-08-14 | 379 | 384 | 374 | 383 | 486,000 | 1,915 |
| 2003-08-13 | 374 | 383 | 374 | 381 | 611,000 | 1,905 |
| 2003-08-12 | 375 | 381 | 370 | 377 | 647,000 | 1,885 |
| 2003-08-11 | 365 | 372 | 364 | 369 | 345,000 | 1,845 |
| 2003-08-08 | 365 | 370 | 362 | 364 | 938,000 | 1,820 |
| 2003-08-07 | 368 | 375 | 366 | 372 | 1,068,000 | 1,860 |
| 2003-08-06 | 374 | 382 | 363 | 365 | 1,238,000 | 1,825 |
| 2003-08-05 | 378 | 382 | 374 | 374 | 793,000 | 1,870 |
| 2003-08-04 | 393 | 393 | 375 | 377 | 1,199,000 | 1,885 |
| 2003-08-01 | 382 | 391 | 376 | 390 | 1,130,000 | 1,950 |
| 2003-07-31 | 380 | 384 | 372 | 372 | 688,000 | 1,860 |
| 2003-07-30 | 378 | 384 | 373 | 375 | 1,159,000 | 1,875 |
| 2003-07-29 | 366 | 378 | 365 | 378 | 1,319,000 | 1,890 |
| 2003-07-28 | 360 | 365 | 357 | 362 | 918,000 | 1,810 |
| 2003-07-25 | 359 | 366 | 353 | 355 | 1,033,000 | 1,775 |
| 2003-07-24 | 363 | 368 | 362 | 363 | 1,166,000 | 1,815 |
| 2003-07-23 | 356 | 363 | 350 | 362 | 685,000 | 1,810 |
| 2003-07-22 | 360 | 362 | 353 | 354 | 703,000 | 1,770 |
| 2003-07-18 | 350 | 360 | 349 | 356 | 1,665,000 | 1,780 |
| 2003-07-17 | 354 | 358 | 350 | 354 | 1,531,000 | 1,770 |
| 2003-07-16 | 365 | 366 | 354 | 355 | 1,928,000 | 1,775 |
| 2003-07-15 | 379 | 379 | 366 | 368 | 2,410,000 | 1,840 |
| 2003-07-14 | 380 | 384 | 379 | 380 | 734,000 | 1,900 |
| 2003-07-11 | 383 | 389 | 382 | 383 | 519,000 | 1,915 |
| 2003-07-10 | 391 | 395 | 386 | 393 | 1,271,000 | 1,965 |
| 2003-07-09 | 393 | 400 | 390 | 393 | 885,000 | 1,965 |
| 2003-07-08 | 399 | 399 | 391 | 393 | 789,000 | 1,965 |
| 2003-07-07 | 397 | 397 | 392 | 394 | 577,000 | 1,970 |
| 2003-07-04 | 399 | 403 | 396 | 403 | 1,088,000 | 2,015 |
| 2003-07-03 | 400 | 400 | 392 | 398 | 912,000 | 1,990 |
| 2003-07-02 | 396 | 400 | 389 | 400 | 1,240,000 | 2,000 |
| 2003-07-01 | 403 | 403 | 396 | 396 | 797,000 | 1,980 |
| 2003-06-30 | 396 | 409 | 396 | 408 | 686,000 | 2,040 |
| 2003-06-27 | 400 | 404 | 396 | 400 | 545,000 | 2,000 |
| 2003-06-26 | 405 | 406 | 402 | 405 | 817,000 | 2,025 |
| 2003-06-25 | 397 | 405 | 397 | 404 | 484,000 | 2,020 |
| 2003-06-24 | 396 | 396 | 391 | 392 | 323,000 | 1,960 |
| 2003-06-23 | 394 | 400 | 391 | 397 | 585,000 | 1,985 |
| 2003-06-20 | 389 | 394 | 387 | 392 | 565,000 | 1,960 |
| 2003-06-19 | 390 | 390 | 385 | 388 | 354,000 | 1,940 |
| 2003-06-18 | 383 | 389 | 383 | 389 | 473,000 | 1,945 |
| 2003-06-17 | 383 | 389 | 383 | 384 | 706,000 | 1,920 |
| 2003-06-16 | 385 | 385 | 376 | 381 | 231,000 | 1,905 |
| 2003-06-13 | 387 | 388 | 380 | 385 | 932,000 | 1,925 |
| 2003-06-12 | 381 | 389 | 379 | 386 | 882,000 | 1,930 |
| 2003-06-11 | 382 | 385 | 378 | 378 | 680,000 | 1,890 |
| 2003-06-10 | 367 | 381 | 367 | 381 | 975,000 | 1,905 |
| 2003-06-09 | 374 | 375 | 369 | 371 | 275,000 | 1,855 |
| 2003-06-06 | 371 | 378 | 370 | 377 | 1,200,000 | 1,885 |
| 2003-06-05 | 369 | 373 | 365 | 371 | 708,000 | 1,855 |
| 2003-06-04 | 373 | 373 | 366 | 368 | 369,000 | 1,840 |
| 2003-06-03 | 369 | 373 | 368 | 373 | 766,000 | 1,865 |
| 2003-06-02 | 370 | 373 | 368 | 368 | 504,000 | 1,840 |
| 2003-05-30 | 374 | 375 | 369 | 369 | 816,000 | 1,845 |
| 2003-05-29 | 369 | 378 | 362 | 369 | 1,921,000 | 1,845 |
| 2003-05-28 | 365 | 368 | 357 | 366 | 1,038,000 | 1,830 |
| 2003-05-27 | 360 | 364 | 357 | 362 | 803,000 | 1,810 |
| 2003-05-26 | 359 | 361 | 356 | 357 | 427,000 | 1,785 |
| 2003-05-23 | 347 | 359 | 347 | 356 | 814,000 | 1,780 |
| 2003-05-22 | 350 | 350 | 340 | 344 | 1,095,000 | 1,720 |
| 2003-05-21 | 348 | 355 | 348 | 351 | 607,000 | 1,755 |
| 2003-05-20 | 346 | 349 | 346 | 346 | 720,000 | 1,730 |
| 2003-05-19 | 350 | 350 | 346 | 346 | 499,000 | 1,730 |
| 2003-05-16 | 352 | 357 | 349 | 351 | 512,000 | 1,755 |
| 2003-05-15 | 355 | 356 | 348 | 349 | 514,000 | 1,745 |
| 2003-05-14 | 356 | 361 | 354 | 355 | 564,000 | 1,775 |
| 2003-05-13 | 360 | 363 | 356 | 356 | 929,000 | 1,780 |
| 2003-05-12 | 360 | 360 | 353 | 356 | 915,000 | 1,780 |
| 2003-05-09 | 356 | 361 | 356 | 361 | 674,000 | 1,805 |
| 2003-05-08 | 357 | 359 | 355 | 355 | 620,000 | 1,775 |
| 2003-05-07 | 360 | 361 | 354 | 358 | 781,000 | 1,790 |
| 2003-05-06 | 352 | 362 | 352 | 362 | 1,291,000 | 1,810 |
| 2003-05-02 | 344 | 352 | 343 | 351 | 914,000 | 1,755 |
| 2003-05-01 | 336 | 344 | 334 | 344 | 456,000 | 1,720 |
| 2003-04-30 | 333 | 337 | 330 | 336 | 695,000 | 1,680 |
| 2003-04-28 | 333 | 333 | 326 | 328 | 472,000 | 1,640 |
| 2003-04-25 | 334 | 336 | 330 | 332 | 571,000 | 1,660 |
| 2003-04-24 | 335 | 336 | 330 | 332 | 686,000 | 1,660 |
| 2003-04-23 | 330 | 332 | 328 | 331 | 458,000 | 1,655 |
| 2003-04-22 | 332 | 334 | 329 | 330 | 523,000 | 1,650 |
| 2003-04-21 | 332 | 338 | 329 | 337 | 338,000 | 1,685 |
| 2003-04-18 | 334 | 334 | 330 | 330 | 363,000 | 1,650 |
| 2003-04-17 | 337 | 337 | 332 | 333 | 285,000 | 1,665 |
| 2003-04-16 | 340 | 342 | 335 | 338 | 539,000 | 1,690 |
| 2003-04-15 | 331 | 343 | 327 | 334 | 1,195,000 | 1,670 |
| 2003-04-14 | 331 | 334 | 326 | 330 | 1,000,000 | 1,650 |
| 2003-04-11 | 340 | 340 | 335 | 335 | 536,000 | 1,675 |
| 2003-04-10 | 345 | 346 | 334 | 343 | 583,000 | 1,715 |
| 2003-04-09 | 341 | 346 | 341 | 344 | 628,000 | 1,720 |
| 2003-04-08 | 342 | 348 | 342 | 348 | 347,000 | 1,740 |
| 2003-04-07 | 343 | 347 | 338 | 347 | 651,000 | 1,735 |
| 2003-04-04 | 340 | 345 | 336 | 340 | 746,000 | 1,700 |
| 2003-04-03 | 342 | 342 | 335 | 340 | 561,000 | 1,700 |
| 2003-04-02 | 335 | 337 | 332 | 336 | 276,000 | 1,680 |
| 2003-04-01 | 331 | 335 | 330 | 335 | 382,000 | 1,675 |
| 2003-03-31 | 339 | 339 | 329 | 330 | 486,000 | 1,650 |
| 2003-03-28 | 341 | 343 | 331 | 339 | 899,000 | 1,695 |
| 2003-03-27 | 343 | 352 | 342 | 349 | 714,000 | 1,745 |
| 2003-03-26 | 339 | 348 | 338 | 348 | 697,000 | 1,740 |
| 2003-03-25 | 348 | 353 | 342 | 353 | 856,000 | 1,765 |
| 2003-03-24 | 339 | 356 | 339 | 353 | 1,002,000 | 1,765 |
| 2003-03-20 | 334 | 340 | 332 | 334 | 860,000 | 1,670 |
| 2003-03-19 | 330 | 333 | 329 | 331 | 583,000 | 1,655 |
| 2003-03-18 | 336 | 336 | 327 | 328 | 870,000 | 1,640 |
| 2003-03-17 | 322 | 328 | 316 | 326 | 845,000 | 1,630 |
| 2003-03-14 | 329 | 332 | 322 | 322 | 1,175,000 | 1,610 |
| 2003-03-13 | 329 | 331 | 326 | 328 | 299,000 | 1,640 |
| 2003-03-12 | 321 | 327 | 321 | 325 | 445,000 | 1,625 |
| 2003-03-11 | 316 | 323 | 315 | 320 | 1,798,000 | 1,600 |
| 2003-03-10 | 336 | 336 | 327 | 327 | 548,000 | 1,635 |
| 2003-03-07 | 340 | 342 | 335 | 336 | 462,000 | 1,680 |
| 2003-03-06 | 343 | 346 | 342 | 342 | 637,000 | 1,710 |
| 2003-03-05 | 344 | 347 | 342 | 345 | 525,000 | 1,725 |
| 2003-03-04 | 342 | 347 | 342 | 347 | 744,000 | 1,735 |
| 2003-03-03 | 341 | 343 | 339 | 341 | 499,000 | 1,705 |
| 2003-02-28 | 340 | 344 | 339 | 343 | 604,000 | 1,715 |
| 2003-02-27 | 334 | 341 | 334 | 338 | 813,000 | 1,690 |
| 2003-02-26 | 334 | 337 | 331 | 333 | 696,000 | 1,665 |
| 2003-02-25 | 337 | 340 | 330 | 331 | 897,000 | 1,655 |
| 2003-02-24 | 335 | 342 | 334 | 337 | 692,000 | 1,685 |
| 2003-02-21 | 348 | 349 | 335 | 340 | 793,000 | 1,700 |
| 2003-02-20 | 350 | 353 | 349 | 350 | 1,382,000 | 1,750 |
| 2003-02-19 | 352 | 356 | 349 | 355 | 482,000 | 1,775 |
| 2003-02-18 | 353 | 356 | 350 | 352 | 845,000 | 1,760 |
| 2003-02-17 | 355 | 357 | 354 | 357 | 691,000 | 1,785 |
| 2003-02-14 | 351 | 359 | 351 | 357 | 711,000 | 1,785 |
| 2003-02-13 | 350 | 354 | 349 | 354 | 1,269,000 | 1,770 |
| 2003-02-12 | 346 | 348 | 345 | 348 | 566,000 | 1,740 |
| 2003-02-10 | 343 | 345 | 341 | 344 | 330,000 | 1,720 |
| 2003-02-07 | 344 | 344 | 336 | 343 | 527,000 | 1,715 |
| 2003-02-06 | 345 | 347 | 343 | 344 | 938,000 | 1,720 |
| 2003-02-05 | 335 | 345 | 333 | 340 | 806,000 | 1,700 |
| 2003-02-04 | 334 | 336 | 328 | 336 | 558,000 | 1,680 |
| 2003-02-03 | 323 | 333 | 322 | 333 | 581,000 | 1,665 |
| 2003-01-31 | 328 | 329 | 324 | 324 | 516,000 | 1,620 |
| 2003-01-30 | 322 | 331 | 322 | 329 | 423,000 | 1,645 |
| 2003-01-29 | 338 | 338 | 327 | 327 | 431,000 | 1,635 |
| 2003-01-28 | 335 | 338 | 333 | 334 | 653,000 | 1,670 |
| 2003-01-27 | 345 | 345 | 334 | 340 | 825,000 | 1,700 |
| 2003-01-24 | 342 | 347 | 340 | 345 | 1,128,000 | 1,725 |
| 2003-01-23 | 340 | 342 | 333 | 338 | 666,000 | 1,690 |
| 2003-01-22 | 345 | 351 | 338 | 338 | 1,442,000 | 1,690 |
| 2003-01-21 | 336 | 342 | 336 | 338 | 705,000 | 1,690 |
| 2003-01-20 | 339 | 345 | 333 | 341 | 1,297,000 | 1,705 |
| 2003-01-17 | 332 | 340 | 329 | 337 | 3,463,000 | 1,685 |
| 2003-01-16 | 326 | 331 | 324 | 328 | 3,523,000 | 1,640 |
| 2003-01-15 | 327 | 329 | 325 | 328 | 765,000 | 1,640 |
| 2003-01-14 | 328 | 328 | 323 | 324 | 388,000 | 1,620 |
| 2003-01-10 | 326 | 330 | 321 | 328 | 503,000 | 1,640 |
| 2003-01-09 | 328 | 328 | 322 | 328 | 328,000 | 1,640 |
| 2003-01-08 | 332 | 338 | 326 | 331 | 763,000 | 1,655 |
| 2003-01-07 | 343 | 343 | 331 | 332 | 585,000 | 1,660 |
| 2003-01-06 | 349 | 350 | 336 | 341 | 390,000 | 1,705 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
