1820 西松建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	359	360	357	357	225,000	1,785
2004-12-29	362	363	356	359	1,763,000	1,795
2004-12-28	353	359	352	357	1,714,000	1,785
2004-12-27	346	355	344	355	2,287,000	1,775
2004-12-24	336	342	336	341	1,592,000	1,705
2004-12-22	337	339	336	337	1,035,000	1,685
2004-12-21	339	340	335	335	1,504,000	1,675
2004-12-20	340	340	337	338	1,201,000	1,690
2004-12-17	337	341	337	337	1,187,000	1,685
2004-12-16	340	340	338	338	574,000	1,690
2004-12-15	339	342	339	339	950,000	1,695
2004-12-14	341	342	334	341	2,083,000	1,705
2004-12-13	345	347	342	342	1,450,000	1,710
2004-12-10	338	347	335	340	3,714,000	1,700
2004-12-09	335	340	333	333	2,226,000	1,665
2004-12-08	330	338	329	335	1,562,000	1,675
2004-12-07	332	332	327	330	1,589,000	1,650
2004-12-06	328	332	328	329	1,925,000	1,645
2004-12-03	327	328	325	327	2,111,000	1,635
2004-12-02	326	328	325	328	1,482,000	1,640
2004-12-01	323	324	321	321	845,000	1,605
2004-11-30	323	324	320	323	1,941,000	1,615
2004-11-29	325	326	322	325	1,271,000	1,625
2004-11-26	325	326	324	325	723,000	1,625
2004-11-25	327	327	324	327	851,000	1,635
2004-11-24	327	328	326	326	524,000	1,630
2004-11-22	329	329	326	326	678,000	1,630
2004-11-19	331	331	329	330	829,000	1,650
2004-11-18	333	334	331	331	1,004,000	1,655
2004-11-17	332	333	331	331	849,000	1,655
2004-11-16	336	336	331	333	935,000	1,665
2004-11-15	332	337	332	337	1,475,000	1,685
2004-11-12	332	334	331	333	953,000	1,665
2004-11-11	341	341	333	333	832,000	1,665
2004-11-10	340	341	338	340	621,000	1,700
2004-11-09	338	341	338	340	804,000	1,700
2004-11-08	345	345	337	338	697,000	1,690
2004-11-05	343	345	339	344	1,173,000	1,720
2004-11-04	335	343	334	340	2,231,000	1,700
2004-11-02	329	332	328	332	2,094,000	1,660
2004-11-01	330	330	328	329	501,000	1,645
2004-10-29	329	330	328	330	733,000	1,650
2004-10-28	329	331	328	328	792,000	1,640
2004-10-27	333	333	327	328	974,000	1,640
2004-10-26	332	337	329	334	1,289,000	1,670
2004-10-25	339	340	332	332	1,986,000	1,660
2004-10-22	330	334	330	334	826,000	1,670
2004-10-21	333	335	330	331	854,000	1,655
2004-10-20	337	338	334	336	950,000	1,680
2004-10-19	337	340	337	338	962,000	1,690
2004-10-18	339	339	333	335	817,000	1,675
2004-10-15	335	337	333	336	1,138,000	1,680
2004-10-14	339	339	333	339	1,970,000	1,695
2004-10-13	345	347	341	342	898,000	1,710
2004-10-12	345	351	345	347	3,191,000	1,735
2004-10-08	345	345	342	343	1,697,000	1,715
2004-10-07	343	347	339	343	2,145,000	1,715
2004-10-06	335	339	333	339	1,075,000	1,695
2004-10-05	340	340	335	335	1,058,000	1,675
2004-10-04	339	340	336	339	1,843,000	1,695
2004-10-01	340	340	335	338	865,000	1,690
2004-09-30	337	341	333	341	876,000	1,705
2004-09-29	335	335	332	334	947,000	1,670
2004-09-28	335	335	330	332	451,000	1,660
2004-09-27	338	338	331	335	877,000	1,675
2004-09-24	329	335	328	335	935,000	1,675
2004-09-22	334	335	329	332	1,348,000	1,660
2004-09-21	338	339	332	333	1,537,000	1,665
2004-09-17	346	346	338	339	636,000	1,695
2004-09-16	344	346	342	344	449,000	1,720
2004-09-15	347	348	344	344	341,000	1,720
2004-09-14	349	350	347	348	541,000	1,740
2004-09-13	347	349	343	347	606,000	1,735
2004-09-10	350	353	348	350	839,000	1,750
2004-09-09	355	358	351	352	432,000	1,760
2004-09-08	360	362	354	354	973,000	1,770
2004-09-07	359	360	354	358	522,000	1,790
2004-09-06	354	362	351	358	1,030,000	1,790
2004-09-03	351	354	349	351	845,000	1,755
2004-09-02	355	355	348	350	1,164,000	1,750
2004-09-01	349	351	349	350	719,000	1,750
2004-08-31	347	349	346	348	562,000	1,740
2004-08-30	349	349	346	347	269,000	1,735
2004-08-27	349	350	347	348	1,203,000	1,740
2004-08-26	348	352	346	347	914,000	1,735
2004-08-25	343	346	343	346	446,000	1,730
2004-08-24	343	346	342	343	743,000	1,715
2004-08-23	343	348	343	344	440,000	1,720
2004-08-20	346	347	341	343	843,000	1,715
2004-08-19	343	347	341	344	728,000	1,720
2004-08-18	338	342	336	341	880,000	1,705
2004-08-17	339	339	335	337	610,000	1,685
2004-08-16	338	340	329	334	1,234,000	1,670
2004-08-13	341	341	336	337	792,000	1,685
2004-08-12	343	345	339	341	665,000	1,705
2004-08-11	340	344	338	343	1,203,000	1,715
2004-08-10	338	343	334	338	988,000	1,690
2004-08-09	330	338	328	336	1,502,000	1,680
2004-08-06	337	341	336	338	1,312,000	1,690
2004-08-05	338	341	334	339	1,605,000	1,695
2004-08-04	338	338	325	334	1,836,000	1,670
2004-08-03	343	344	337	339	846,000	1,695
2004-08-02	347	348	341	343	883,000	1,715
2004-07-30	343	348	340	342	1,349,000	1,710
2004-07-29	344	344	334	339	1,950,000	1,695
2004-07-28	347	348	343	344	4,731,000	1,720
2004-07-27	369	373	362	362	573,000	1,810
2004-07-26	373	373	367	368	429,000	1,840
2004-07-23	370	373	367	368	963,000	1,840
2004-07-22	373	373	369	370	826,000	1,850
2004-07-21	376	381	374	375	748,000	1,875
2004-07-20	383	383	372	377	1,226,000	1,885
2004-07-16	383	383	380	383	505,000	1,915
2004-07-15	386	387	382	385	261,000	1,925
2004-07-14	390	395	385	386	490,000	1,930
2004-07-13	392	396	387	393	1,029,000	1,965
2004-07-12	384	390	384	387	358,000	1,935
2004-07-09	376	382	373	381	719,000	1,905
2004-07-08	370	379	369	374	1,610,000	1,870
2004-07-07	387	387	382	383	802,000	1,915
2004-07-06	392	394	390	390	993,000	1,950
2004-07-05	394	400	390	390	2,086,000	1,950
2004-07-02	385	394	383	389	1,747,000	1,945
2004-07-01	383	385	381	383	500,000	1,915
2004-06-30	383	383	380	381	806,000	1,905
2004-06-29	383	384	382	383	2,252,000	1,915
2004-06-28	387	387	381	387	533,000	1,935
2004-06-25	382	384	377	383	458,000	1,915
2004-06-24	388	388	380	380	266,000	1,900
2004-06-23	387	389	383	385	574,000	1,925
2004-06-22	386	387	381	387	525,000	1,935
2004-06-21	383	392	383	386	603,000	1,930
2004-06-18	386	387	381	382	1,182,000	1,910
2004-06-17	383	385	380	384	660,000	1,920
2004-06-16	380	389	379	386	1,131,000	1,930
2004-06-15	380	380	374	378	874,000	1,890
2004-06-14	375	381	374	378	826,000	1,890
2004-06-11	373	378	373	378	1,121,000	1,890
2004-06-10	380	380	374	378	745,000	1,890
2004-06-09	367	379	364	376	1,567,000	1,880
2004-06-08	362	366	360	364	1,342,000	1,820
2004-06-07	359	363	359	362	1,279,000	1,810
2004-06-04	361	363	359	361	1,018,000	1,805
2004-06-03	364	365	359	363	1,138,000	1,815
2004-06-02	366	366	359	362	1,167,000	1,810
2004-06-01	368	369	364	366	1,409,000	1,830
2004-05-31	374	375	369	373	369,000	1,865
2004-05-28	370	376	370	375	1,059,000	1,875
2004-05-27	379	379	371	373	1,045,000	1,865
2004-05-26	375	388	375	384	1,283,000	1,920
2004-05-25	377	380	371	373	887,000	1,865
2004-05-24	385	391	379	382	820,000	1,910
2004-05-21	377	385	376	385	567,000	1,925
2004-05-20	388	388	377	382	1,309,000	1,910
2004-05-19	380	391	373	389	1,478,000	1,945
2004-05-18	359	372	359	371	1,143,000	1,855
2004-05-17	378	378	360	364	1,368,000	1,820
2004-05-14	376	381	371	377	1,210,000	1,885
2004-05-13	368	377	366	369	680,000	1,845
2004-05-12	362	374	359	374	1,277,000	1,870
2004-05-11	351	363	349	358	1,135,000	1,790
2004-05-10	380	380	355	356	1,073,000	1,780
2004-05-07	380	383	377	381	1,362,000	1,905
2004-05-06	390	390	373	377	1,216,000	1,885
2004-04-30	398	398	389	389	1,595,000	1,945
2004-04-28	395	405	395	403	1,442,000	2,015
2004-04-27	389	392	381	390	1,163,000	1,950
2004-04-26	391	394	388	389	1,609,000	1,945
2004-04-23	392	395	386	387	1,095,000	1,935
2004-04-22	402	405	391	396	1,983,000	1,980
2004-04-21	402	408	400	401	1,937,000	2,005
2004-04-20	409	418	405	417	652,000	2,085
2004-04-19	421	421	402	407	611,000	2,035
2004-04-16	419	420	415	417	474,000	2,085
2004-04-15	433	433	416	419	792,000	2,095
2004-04-14	428	433	426	432	987,000	2,160
2004-04-13	433	436	428	428	911,000	2,140
2004-04-12	427	435	427	430	371,000	2,150
2004-04-09	434	435	420	430	1,241,000	2,150
2004-04-08	427	440	417	440	1,714,000	2,200
2004-04-07	413	429	408	422	2,496,000	2,110
2004-04-06	416	422	404	413	2,311,000	2,065
2004-04-05	434	434	424	426	1,145,000	2,130
2004-04-02	430	435	428	431	886,000	2,155
2004-04-01	437	437	426	427	860,000	2,135
2004-03-31	429	433	423	429	1,888,000	2,145
2004-03-30	435	437	431	435	1,030,000	2,175
2004-03-29	437	439	431	437	1,020,000	2,185
2004-03-26	455	460	443	447	1,442,000	2,235
2004-03-25	460	468	456	468	1,333,000	2,340
2004-03-24	442	456	441	451	882,000	2,255
2004-03-23	437	442	435	437	1,204,000	2,185
2004-03-22	436	444	435	442	649,000	2,210
2004-03-19	436	442	436	441	1,103,000	2,205
2004-03-18	460	462	438	447	2,071,000	2,235
2004-03-17	445	464	443	463	2,782,000	2,315
2004-03-16	437	439	427	437	1,389,000	2,185
2004-03-15	425	444	425	442	2,643,000	2,210
2004-03-12	422	429	421	427	2,205,000	2,135
2004-03-11	417	432	417	432	1,700,000	2,160
2004-03-10	415	418	411	415	787,000	2,075
2004-03-09	415	415	407	413	879,000	2,065
2004-03-08	405	419	402	419	832,000	2,095
2004-03-05	408	408	399	404	633,000	2,020
2004-03-04	399	409	399	407	461,000	2,035
2004-03-03	410	412	400	404	1,294,000	2,020
2004-03-02	409	411	402	408	1,865,000	2,040
2004-03-01	390	404	387	404	2,237,000	2,020
2004-02-27	370	386	370	386	897,000	1,930
2004-02-26	370	371	364	370	1,272,000	1,850
2004-02-25	380	389	365	368	1,673,000	1,840
2004-02-24	387	387	379	382	816,000	1,910
2004-02-23	381	390	381	390	640,000	1,950
2004-02-20	379	382	378	380	594,000	1,900
2004-02-19	388	388	380	383	645,000	1,915
2004-02-18	393	393	381	382	593,000	1,910
2004-02-17	393	393	386	390	933,000	1,950
2004-02-16	380	393	379	393	3,099,000	1,965
2004-02-13	360	369	359	368	688,000	1,840
2004-02-12	358	361	355	357	745,000	1,785
2004-02-10	360	364	354	354	713,000	1,770
2004-02-09	363	368	358	360	923,000	1,800
2004-02-06	360	365	360	365	422,000	1,825
2004-02-05	357	365	357	359	647,000	1,795
2004-02-04	368	370	355	361	1,384,000	1,805
2004-02-03	367	377	365	373	2,176,000	1,865
2004-02-02	362	369	361	366	985,000	1,830
2004-01-30	363	369	363	369	1,360,000	1,845
2004-01-29	365	367	360	363	1,331,000	1,815
2004-01-28	380	380	364	366	2,498,000	1,830
2004-01-27	388	390	380	381	1,650,000	1,905
2004-01-26	404	404	384	398	2,316,000	1,990
2004-01-23	393	411	385	409	4,168,000	2,045
2004-01-22	378	390	378	390	1,631,000	1,950
2004-01-21	378	381	376	377	951,000	1,885
2004-01-20	370	386	370	379	2,494,000	1,895
2004-01-19	368	370	366	369	974,000	1,845
2004-01-16	365	371	363	365	1,130,000	1,825
2004-01-15	361	372	361	368	2,852,000	1,840
2004-01-14	356	366	355	364	1,490,000	1,820
2004-01-13	359	359	353	356	781,000	1,780
2004-01-09	359	359	353	355	719,000	1,775
2004-01-08	356	359	353	355	1,142,000	1,775
2004-01-07	358	359	352	358	1,076,000	1,790
2004-01-06	358	362	347	353	1,080,000	1,765
2004-01-05	354	359	354	357	371,000	1,785

分割・併合履歴： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株