1820 西松建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 484 | 486 | 479 | 484 | 890,000 | 2,420 |
| 2005-12-29 | 487 | 494 | 480 | 484 | 1,608,000 | 2,420 |
| 2005-12-28 | 485 | 491 | 481 | 486 | 1,876,000 | 2,430 |
| 2005-12-27 | 501 | 505 | 482 | 484 | 2,061,000 | 2,420 |
| 2005-12-26 | 513 | 513 | 502 | 506 | 945,000 | 2,530 |
| 2005-12-22 | 514 | 514 | 495 | 505 | 2,519,000 | 2,525 |
| 2005-12-21 | 480 | 517 | 478 | 513 | 7,831,000 | 2,565 |
| 2005-12-20 | 465 | 476 | 464 | 471 | 1,900,000 | 2,355 |
| 2005-12-19 | 470 | 471 | 462 | 467 | 1,031,000 | 2,335 |
| 2005-12-16 | 475 | 480 | 468 | 470 | 1,536,000 | 2,350 |
| 2005-12-15 | 484 | 489 | 476 | 476 | 1,304,000 | 2,380 |
| 2005-12-14 | 490 | 490 | 480 | 483 | 1,135,000 | 2,415 |
| 2005-12-13 | 487 | 491 | 485 | 486 | 1,920,000 | 2,430 |
| 2005-12-12 | 485 | 490 | 481 | 488 | 2,297,000 | 2,440 |
| 2005-12-09 | 475 | 485 | 474 | 484 | 2,349,000 | 2,420 |
| 2005-12-08 | 486 | 487 | 469 | 475 | 4,107,000 | 2,375 |
| 2005-12-07 | 505 | 510 | 490 | 491 | 4,822,000 | 2,455 |
| 2005-12-06 | 519 | 521 | 510 | 513 | 2,113,000 | 2,565 |
| 2005-12-05 | 521 | 527 | 520 | 521 | 2,533,000 | 2,605 |
| 2005-12-02 | 523 | 523 | 512 | 519 | 2,146,000 | 2,595 |
| 2005-12-01 | 502 | 510 | 498 | 509 | 2,291,000 | 2,545 |
| 2005-11-30 | 507 | 508 | 497 | 502 | 2,664,000 | 2,510 |
| 2005-11-29 | 495 | 503 | 487 | 502 | 3,124,000 | 2,510 |
| 2005-11-28 | 491 | 499 | 488 | 495 | 3,053,000 | 2,475 |
| 2005-11-25 | 499 | 501 | 483 | 484 | 3,975,000 | 2,420 |
| 2005-11-24 | 516 | 516 | 495 | 499 | 3,521,000 | 2,495 |
| 2005-11-22 | 515 | 521 | 511 | 516 | 1,440,000 | 2,580 |
| 2005-11-21 | 508 | 516 | 508 | 516 | 4,343,000 | 2,580 |
| 2005-11-18 | 529 | 534 | 512 | 517 | 7,285,000 | 2,585 |
| 2005-11-17 | 534 | 546 | 522 | 543 | 3,118,000 | 2,715 |
| 2005-11-16 | 539 | 539 | 524 | 532 | 2,876,000 | 2,660 |
| 2005-11-15 | 544 | 552 | 539 | 541 | 1,295,000 | 2,705 |
| 2005-11-14 | 557 | 557 | 541 | 544 | 1,042,000 | 2,720 |
| 2005-11-11 | 538 | 552 | 538 | 547 | 1,988,000 | 2,735 |
| 2005-11-10 | 540 | 548 | 533 | 540 | 2,022,000 | 2,700 |
| 2005-11-09 | 561 | 563 | 545 | 545 | 3,777,000 | 2,725 |
| 2005-11-08 | 577 | 577 | 568 | 571 | 1,676,000 | 2,855 |
| 2005-11-07 | 583 | 583 | 572 | 579 | 1,145,000 | 2,895 |
| 2005-11-04 | 580 | 582 | 575 | 580 | 2,830,000 | 2,900 |
| 2005-11-02 | 575 | 580 | 563 | 567 | 3,910,000 | 2,835 |
| 2005-11-01 | 552 | 566 | 552 | 566 | 2,979,000 | 2,830 |
| 2005-10-31 | 537 | 543 | 534 | 536 | 1,176,000 | 2,680 |
| 2005-10-28 | 540 | 543 | 532 | 537 | 2,372,000 | 2,685 |
| 2005-10-27 | 521 | 545 | 521 | 542 | 2,245,000 | 2,710 |
| 2005-10-26 | 519 | 527 | 515 | 521 | 3,156,000 | 2,605 |
| 2005-10-25 | 495 | 509 | 495 | 507 | 2,220,000 | 2,535 |
| 2005-10-24 | 497 | 502 | 496 | 500 | 1,547,000 | 2,500 |
| 2005-10-21 | 489 | 498 | 489 | 496 | 759,000 | 2,480 |
| 2005-10-20 | 494 | 500 | 493 | 498 | 1,049,000 | 2,490 |
| 2005-10-19 | 497 | 497 | 486 | 486 | 1,342,000 | 2,430 |
| 2005-10-18 | 497 | 501 | 492 | 492 | 1,120,000 | 2,460 |
| 2005-10-17 | 495 | 503 | 495 | 503 | 1,278,000 | 2,515 |
| 2005-10-14 | 495 | 502 | 494 | 500 | 2,659,000 | 2,500 |
| 2005-10-13 | 480 | 494 | 480 | 493 | 2,127,000 | 2,465 |
| 2005-10-12 | 477 | 486 | 477 | 479 | 2,106,000 | 2,395 |
| 2005-10-11 | 474 | 480 | 470 | 478 | 1,697,000 | 2,390 |
| 2005-10-07 | 466 | 477 | 464 | 470 | 1,753,000 | 2,350 |
| 2005-10-06 | 478 | 482 | 472 | 475 | 2,319,000 | 2,375 |
| 2005-10-05 | 478 | 492 | 478 | 488 | 2,355,000 | 2,440 |
| 2005-10-04 | 476 | 480 | 473 | 477 | 1,701,000 | 2,385 |
| 2005-10-03 | 478 | 483 | 467 | 476 | 1,454,000 | 2,380 |
| 2005-09-30 | 484 | 486 | 473 | 475 | 1,488,000 | 2,375 |
| 2005-09-29 | 484 | 487 | 476 | 479 | 1,353,000 | 2,395 |
| 2005-09-28 | 473 | 485 | 473 | 479 | 1,587,000 | 2,395 |
| 2005-09-27 | 475 | 479 | 468 | 477 | 1,332,000 | 2,385 |
| 2005-09-26 | 463 | 474 | 463 | 474 | 1,732,000 | 2,370 |
| 2005-09-22 | 464 | 470 | 462 | 467 | 1,206,000 | 2,335 |
| 2005-09-21 | 476 | 476 | 465 | 469 | 1,846,000 | 2,345 |
| 2005-09-20 | 472 | 478 | 470 | 476 | 2,218,000 | 2,380 |
| 2005-09-16 | 463 | 474 | 459 | 462 | 4,559,000 | 2,310 |
| 2005-09-15 | 448 | 457 | 445 | 451 | 2,457,000 | 2,255 |
| 2005-09-14 | 444 | 446 | 442 | 445 | 1,538,000 | 2,225 |
| 2005-09-13 | 438 | 443 | 433 | 443 | 2,276,000 | 2,215 |
| 2005-09-12 | 429 | 435 | 428 | 434 | 2,039,000 | 2,170 |
| 2005-09-09 | 426 | 426 | 420 | 424 | 1,119,000 | 2,120 |
| 2005-09-08 | 422 | 423 | 418 | 422 | 714,000 | 2,110 |
| 2005-09-07 | 430 | 430 | 421 | 422 | 786,000 | 2,110 |
| 2005-09-06 | 428 | 432 | 423 | 426 | 1,485,000 | 2,130 |
| 2005-09-05 | 418 | 423 | 418 | 420 | 708,000 | 2,100 |
| 2005-09-02 | 422 | 422 | 415 | 417 | 981,000 | 2,085 |
| 2005-09-01 | 422 | 423 | 413 | 413 | 1,936,000 | 2,065 |
| 2005-08-31 | 425 | 428 | 422 | 423 | 1,114,000 | 2,115 |
| 2005-08-30 | 428 | 431 | 427 | 429 | 490,000 | 2,145 |
| 2005-08-29 | 426 | 429 | 425 | 427 | 427,000 | 2,135 |
| 2005-08-26 | 430 | 430 | 425 | 430 | 658,000 | 2,150 |
| 2005-08-25 | 427 | 430 | 425 | 428 | 1,039,000 | 2,140 |
| 2005-08-24 | 432 | 435 | 427 | 428 | 964,000 | 2,140 |
| 2005-08-23 | 430 | 437 | 429 | 434 | 1,554,000 | 2,170 |
| 2005-08-22 | 425 | 431 | 424 | 429 | 816,000 | 2,145 |
| 2005-08-19 | 432 | 432 | 427 | 430 | 989,000 | 2,150 |
| 2005-08-18 | 431 | 432 | 428 | 429 | 797,000 | 2,145 |
| 2005-08-17 | 429 | 430 | 427 | 427 | 650,000 | 2,135 |
| 2005-08-16 | 428 | 432 | 427 | 430 | 754,000 | 2,150 |
| 2005-08-15 | 428 | 431 | 426 | 429 | 995,000 | 2,145 |
| 2005-08-12 | 426 | 431 | 422 | 429 | 1,438,000 | 2,145 |
| 2005-08-11 | 420 | 431 | 417 | 428 | 3,167,000 | 2,140 |
| 2005-08-10 | 412 | 416 | 410 | 415 | 954,000 | 2,075 |
| 2005-08-09 | 404 | 410 | 404 | 409 | 559,000 | 2,045 |
| 2005-08-08 | 402 | 404 | 395 | 404 | 1,431,000 | 2,020 |
| 2005-08-05 | 409 | 411 | 406 | 407 | 1,263,000 | 2,035 |
| 2005-08-04 | 414 | 414 | 409 | 412 | 1,990,000 | 2,060 |
| 2005-08-03 | 407 | 412 | 406 | 411 | 1,847,000 | 2,055 |
| 2005-08-02 | 406 | 406 | 404 | 405 | 814,000 | 2,025 |
| 2005-08-01 | 405 | 406 | 403 | 404 | 616,000 | 2,020 |
| 2005-07-29 | 408 | 408 | 403 | 404 | 720,000 | 2,020 |
| 2005-07-28 | 409 | 409 | 405 | 407 | 860,000 | 2,035 |
| 2005-07-27 | 402 | 408 | 402 | 406 | 1,077,000 | 2,030 |
| 2005-07-26 | 403 | 404 | 402 | 402 | 749,000 | 2,010 |
| 2005-07-25 | 400 | 402 | 400 | 402 | 617,000 | 2,010 |
| 2005-07-22 | 399 | 401 | 399 | 400 | 606,000 | 2,000 |
| 2005-07-21 | 403 | 404 | 402 | 403 | 694,000 | 2,015 |
| 2005-07-20 | 398 | 403 | 398 | 401 | 668,000 | 2,005 |
| 2005-07-19 | 400 | 401 | 396 | 396 | 1,439,000 | 1,980 |
| 2005-07-15 | 403 | 403 | 394 | 396 | 1,265,000 | 1,980 |
| 2005-07-14 | 401 | 405 | 401 | 403 | 1,213,000 | 2,015 |
| 2005-07-13 | 398 | 399 | 397 | 398 | 773,000 | 1,990 |
| 2005-07-12 | 396 | 399 | 396 | 396 | 989,000 | 1,980 |
| 2005-07-11 | 397 | 398 | 394 | 394 | 898,000 | 1,970 |
| 2005-07-08 | 397 | 399 | 395 | 397 | 520,000 | 1,985 |
| 2005-07-07 | 396 | 398 | 395 | 396 | 395,000 | 1,980 |
| 2005-07-06 | 403 | 404 | 396 | 397 | 941,000 | 1,985 |
| 2005-07-05 | 403 | 405 | 402 | 402 | 624,000 | 2,010 |
| 2005-07-04 | 404 | 404 | 401 | 403 | 642,000 | 2,015 |
| 2005-07-01 | 395 | 402 | 395 | 401 | 948,000 | 2,005 |
| 2005-06-30 | 398 | 401 | 395 | 400 | 1,272,000 | 2,000 |
| 2005-06-29 | 394 | 398 | 393 | 397 | 914,000 | 1,985 |
| 2005-06-28 | 395 | 395 | 392 | 393 | 1,044,000 | 1,965 |
| 2005-06-27 | 393 | 396 | 392 | 395 | 701,000 | 1,975 |
| 2005-06-24 | 390 | 395 | 390 | 393 | 1,123,000 | 1,965 |
| 2005-06-23 | 391 | 394 | 390 | 393 | 1,479,000 | 1,965 |
| 2005-06-22 | 381 | 391 | 380 | 388 | 2,732,000 | 1,940 |
| 2005-06-21 | 380 | 382 | 374 | 377 | 1,458,000 | 1,885 |
| 2005-06-20 | 379 | 382 | 374 | 376 | 1,692,000 | 1,880 |
| 2005-06-17 | 371 | 376 | 370 | 376 | 700,000 | 1,880 |
| 2005-06-16 | 369 | 373 | 369 | 371 | 944,000 | 1,855 |
| 2005-06-15 | 369 | 373 | 367 | 369 | 1,335,000 | 1,845 |
| 2005-06-14 | 372 | 373 | 370 | 373 | 376,000 | 1,865 |
| 2005-06-13 | 375 | 376 | 372 | 373 | 509,000 | 1,865 |
| 2005-06-10 | 376 | 376 | 372 | 374 | 1,055,000 | 1,870 |
| 2005-06-09 | 369 | 375 | 368 | 375 | 1,866,000 | 1,875 |
| 2005-06-08 | 368 | 369 | 367 | 368 | 840,000 | 1,840 |
| 2005-06-07 | 374 | 374 | 364 | 367 | 1,156,000 | 1,835 |
| 2005-06-06 | 373 | 374 | 368 | 372 | 902,000 | 1,860 |
| 2005-06-03 | 371 | 373 | 367 | 373 | 1,017,000 | 1,865 |
| 2005-06-02 | 368 | 371 | 367 | 370 | 1,174,000 | 1,850 |
| 2005-06-01 | 367 | 371 | 366 | 368 | 935,000 | 1,840 |
| 2005-05-31 | 366 | 368 | 365 | 367 | 728,000 | 1,835 |
| 2005-05-30 | 364 | 366 | 362 | 364 | 1,633,000 | 1,820 |
| 2005-05-27 | 371 | 371 | 360 | 360 | 1,514,000 | 1,800 |
| 2005-05-26 | 372 | 373 | 366 | 368 | 797,000 | 1,840 |
| 2005-05-25 | 377 | 380 | 370 | 371 | 980,000 | 1,855 |
| 2005-05-24 | 386 | 386 | 378 | 378 | 1,025,000 | 1,890 |
| 2005-05-23 | 386 | 387 | 383 | 387 | 922,000 | 1,935 |
| 2005-05-20 | 381 | 385 | 380 | 382 | 1,545,000 | 1,910 |
| 2005-05-19 | 367 | 381 | 367 | 380 | 1,498,000 | 1,900 |
| 2005-05-18 | 372 | 374 | 370 | 372 | 980,000 | 1,860 |
| 2005-05-17 | 385 | 387 | 371 | 372 | 1,191,000 | 1,860 |
| 2005-05-16 | 384 | 387 | 378 | 382 | 826,000 | 1,910 |
| 2005-05-13 | 391 | 393 | 387 | 387 | 702,000 | 1,935 |
| 2005-05-12 | 398 | 398 | 393 | 393 | 373,000 | 1,965 |
| 2005-05-11 | 392 | 397 | 392 | 396 | 416,000 | 1,980 |
| 2005-05-10 | 401 | 401 | 394 | 395 | 572,000 | 1,975 |
| 2005-05-09 | 396 | 403 | 395 | 403 | 519,000 | 2,015 |
| 2005-05-06 | 396 | 402 | 396 | 400 | 673,000 | 2,000 |
| 2005-05-02 | 392 | 395 | 391 | 394 | 214,000 | 1,970 |
| 2005-04-28 | 393 | 394 | 390 | 393 | 450,000 | 1,965 |
| 2005-04-27 | 388 | 392 | 388 | 392 | 543,000 | 1,960 |
| 2005-04-26 | 388 | 393 | 388 | 391 | 520,000 | 1,955 |
| 2005-04-25 | 386 | 393 | 386 | 390 | 879,000 | 1,950 |
| 2005-04-22 | 386 | 391 | 382 | 390 | 1,344,000 | 1,950 |
| 2005-04-21 | 379 | 380 | 372 | 380 | 2,118,000 | 1,900 |
| 2005-04-20 | 388 | 388 | 384 | 385 | 687,000 | 1,925 |
| 2005-04-19 | 388 | 388 | 383 | 385 | 1,128,000 | 1,925 |
| 2005-04-18 | 390 | 392 | 382 | 382 | 1,980,000 | 1,910 |
| 2005-04-15 | 397 | 398 | 393 | 395 | 1,601,000 | 1,975 |
| 2005-04-14 | 399 | 399 | 393 | 398 | 835,000 | 1,990 |
| 2005-04-13 | 400 | 401 | 398 | 400 | 765,000 | 2,000 |
| 2005-04-12 | 400 | 402 | 399 | 399 | 856,000 | 1,995 |
| 2005-04-11 | 407 | 409 | 399 | 402 | 1,539,000 | 2,010 |
| 2005-04-08 | 409 | 412 | 407 | 412 | 1,031,000 | 2,060 |
| 2005-04-07 | 407 | 410 | 405 | 409 | 847,000 | 2,045 |
| 2005-04-06 | 405 | 414 | 404 | 412 | 1,689,000 | 2,060 |
| 2005-04-05 | 405 | 408 | 402 | 403 | 1,699,000 | 2,015 |
| 2005-04-04 | 411 | 411 | 407 | 411 | 1,047,000 | 2,055 |
| 2005-04-01 | 402 | 412 | 401 | 411 | 1,690,000 | 2,055 |
| 2005-03-31 | 397 | 406 | 397 | 406 | 1,663,000 | 2,030 |
| 2005-03-30 | 401 | 403 | 390 | 396 | 2,414,000 | 1,980 |
| 2005-03-29 | 412 | 413 | 406 | 406 | 1,235,000 | 2,030 |
| 2005-03-28 | 410 | 413 | 408 | 412 | 1,484,000 | 2,060 |
| 2005-03-25 | 423 | 423 | 417 | 419 | 1,305,000 | 2,095 |
| 2005-03-24 | 421 | 425 | 417 | 419 | 2,268,000 | 2,095 |
| 2005-03-23 | 429 | 430 | 421 | 422 | 1,981,000 | 2,110 |
| 2005-03-22 | 432 | 433 | 429 | 430 | 1,409,000 | 2,150 |
| 2005-03-18 | 427 | 432 | 426 | 431 | 1,977,000 | 2,155 |
| 2005-03-17 | 420 | 427 | 419 | 426 | 1,888,000 | 2,130 |
| 2005-03-16 | 425 | 425 | 419 | 422 | 1,502,000 | 2,110 |
| 2005-03-15 | 431 | 432 | 420 | 424 | 1,931,000 | 2,120 |
| 2005-03-14 | 423 | 430 | 423 | 425 | 2,745,000 | 2,125 |
| 2005-03-11 | 414 | 422 | 414 | 420 | 1,830,000 | 2,100 |
| 2005-03-10 | 413 | 416 | 413 | 413 | 713,000 | 2,065 |
| 2005-03-09 | 411 | 416 | 410 | 414 | 1,033,000 | 2,070 |
| 2005-03-08 | 412 | 414 | 411 | 412 | 648,000 | 2,060 |
| 2005-03-07 | 417 | 419 | 411 | 414 | 1,717,000 | 2,070 |
| 2005-03-04 | 415 | 417 | 412 | 415 | 1,210,000 | 2,075 |
| 2005-03-03 | 415 | 419 | 415 | 416 | 1,963,000 | 2,080 |
| 2005-03-02 | 411 | 414 | 410 | 413 | 1,533,000 | 2,065 |
| 2005-03-01 | 403 | 409 | 402 | 408 | 1,518,000 | 2,040 |
| 2005-02-28 | 400 | 406 | 399 | 406 | 2,044,000 | 2,030 |
| 2005-02-25 | 394 | 399 | 392 | 399 | 1,614,000 | 1,995 |
| 2005-02-24 | 390 | 396 | 389 | 392 | 2,114,000 | 1,960 |
| 2005-02-23 | 384 | 386 | 382 | 386 | 1,042,000 | 1,930 |
| 2005-02-22 | 388 | 388 | 382 | 382 | 974,000 | 1,910 |
| 2005-02-21 | 385 | 388 | 383 | 387 | 1,329,000 | 1,935 |
| 2005-02-18 | 381 | 383 | 379 | 381 | 1,412,000 | 1,905 |
| 2005-02-17 | 384 | 385 | 379 | 381 | 1,561,000 | 1,905 |
| 2005-02-16 | 391 | 391 | 383 | 384 | 1,660,000 | 1,920 |
| 2005-02-15 | 388 | 391 | 387 | 391 | 748,000 | 1,955 |
| 2005-02-14 | 391 | 391 | 388 | 388 | 882,000 | 1,940 |
| 2005-02-10 | 387 | 387 | 384 | 387 | 951,000 | 1,935 |
| 2005-02-09 | 390 | 392 | 382 | 385 | 1,458,000 | 1,925 |
| 2005-02-08 | 392 | 393 | 388 | 390 | 876,000 | 1,950 |
| 2005-02-07 | 389 | 393 | 387 | 392 | 879,000 | 1,960 |
| 2005-02-04 | 387 | 389 | 381 | 386 | 1,186,000 | 1,930 |
| 2005-02-03 | 388 | 395 | 388 | 389 | 1,568,000 | 1,945 |
| 2005-02-02 | 387 | 394 | 387 | 393 | 2,710,000 | 1,965 |
| 2005-02-01 | 382 | 387 | 380 | 386 | 2,582,000 | 1,930 |
| 2005-01-31 | 379 | 381 | 378 | 379 | 1,390,000 | 1,895 |
| 2005-01-28 | 379 | 382 | 377 | 379 | 2,804,000 | 1,895 |
| 2005-01-27 | 377 | 384 | 376 | 378 | 3,571,000 | 1,890 |
| 2005-01-26 | 378 | 380 | 376 | 377 | 1,758,000 | 1,885 |
| 2005-01-25 | 380 | 380 | 373 | 376 | 1,637,000 | 1,880 |
| 2005-01-24 | 368 | 381 | 368 | 380 | 4,810,000 | 1,900 |
| 2005-01-21 | 364 | 365 | 364 | 365 | 2,019,000 | 1,825 |
| 2005-01-20 | 366 | 369 | 365 | 366 | 2,664,000 | 1,830 |
| 2005-01-19 | 371 | 372 | 366 | 366 | 1,297,000 | 1,830 |
| 2005-01-18 | 372 | 372 | 369 | 370 | 1,423,000 | 1,850 |
| 2005-01-17 | 370 | 375 | 369 | 374 | 3,194,000 | 1,870 |
| 2005-01-14 | 367 | 367 | 363 | 365 | 1,166,000 | 1,825 |
| 2005-01-13 | 369 | 370 | 361 | 365 | 2,045,000 | 1,825 |
| 2005-01-12 | 374 | 375 | 368 | 371 | 1,706,000 | 1,855 |
| 2005-01-11 | 367 | 374 | 367 | 373 | 2,540,000 | 1,865 |
| 2005-01-07 | 363 | 369 | 363 | 367 | 2,158,000 | 1,835 |
| 2005-01-06 | 357 | 361 | 356 | 360 | 624,000 | 1,800 |
| 2005-01-05 | 358 | 359 | 356 | 357 | 1,085,000 | 1,785 |
| 2005-01-04 | 360 | 360 | 357 | 358 | 291,000 | 1,790 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
