1820 西松建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 394 | 396 | 392 | 393 | 621,000 | 1,965 |
| 2006-12-28 | 395 | 395 | 391 | 393 | 551,000 | 1,965 |
| 2006-12-27 | 395 | 398 | 393 | 394 | 756,000 | 1,970 |
| 2006-12-26 | 395 | 395 | 389 | 394 | 1,018,000 | 1,970 |
| 2006-12-25 | 393 | 394 | 390 | 391 | 673,000 | 1,955 |
| 2006-12-22 | 394 | 397 | 391 | 392 | 965,000 | 1,960 |
| 2006-12-21 | 393 | 394 | 389 | 393 | 806,000 | 1,965 |
| 2006-12-20 | 392 | 396 | 392 | 396 | 538,000 | 1,980 |
| 2006-12-19 | 395 | 395 | 390 | 391 | 1,335,000 | 1,955 |
| 2006-12-18 | 408 | 408 | 399 | 400 | 1,256,000 | 2,000 |
| 2006-12-15 | 407 | 409 | 403 | 406 | 1,661,000 | 2,030 |
| 2006-12-14 | 403 | 407 | 401 | 407 | 1,797,000 | 2,035 |
| 2006-12-13 | 398 | 401 | 395 | 401 | 2,559,000 | 2,005 |
| 2006-12-12 | 385 | 401 | 385 | 400 | 3,358,000 | 2,000 |
| 2006-12-11 | 379 | 388 | 378 | 385 | 2,019,000 | 1,925 |
| 2006-12-08 | 378 | 382 | 377 | 378 | 1,247,000 | 1,890 |
| 2006-12-07 | 380 | 383 | 379 | 380 | 1,323,000 | 1,900 |
| 2006-12-06 | 378 | 383 | 378 | 380 | 864,000 | 1,900 |
| 2006-12-05 | 384 | 384 | 376 | 378 | 874,000 | 1,890 |
| 2006-12-04 | 380 | 383 | 378 | 382 | 542,000 | 1,910 |
| 2006-12-01 | 384 | 384 | 377 | 381 | 1,484,000 | 1,905 |
| 2006-11-30 | 378 | 383 | 370 | 382 | 1,303,000 | 1,910 |
| 2006-11-29 | 371 | 378 | 369 | 378 | 1,342,000 | 1,890 |
| 2006-11-28 | 362 | 370 | 362 | 369 | 1,152,000 | 1,845 |
| 2006-11-27 | 365 | 371 | 362 | 370 | 1,222,000 | 1,850 |
| 2006-11-24 | 363 | 364 | 358 | 362 | 1,222,000 | 1,810 |
| 2006-11-22 | 357 | 369 | 355 | 368 | 1,827,000 | 1,840 |
| 2006-11-21 | 371 | 372 | 360 | 363 | 1,495,000 | 1,815 |
| 2006-11-20 | 373 | 374 | 365 | 371 | 1,634,000 | 1,855 |
| 2006-11-17 | 382 | 384 | 373 | 378 | 1,723,000 | 1,890 |
| 2006-11-16 | 382 | 389 | 382 | 382 | 763,000 | 1,910 |
| 2006-11-15 | 390 | 391 | 385 | 387 | 1,077,000 | 1,935 |
| 2006-11-14 | 381 | 389 | 381 | 389 | 1,027,000 | 1,945 |
| 2006-11-13 | 383 | 384 | 378 | 379 | 1,248,000 | 1,895 |
| 2006-11-10 | 383 | 390 | 382 | 383 | 1,805,000 | 1,915 |
| 2006-11-09 | 389 | 393 | 383 | 383 | 1,362,000 | 1,915 |
| 2006-11-08 | 394 | 397 | 388 | 388 | 1,331,000 | 1,940 |
| 2006-11-07 | 405 | 405 | 391 | 392 | 2,378,000 | 1,960 |
| 2006-11-06 | 402 | 404 | 398 | 401 | 1,387,000 | 2,005 |
| 2006-11-02 | 405 | 408 | 403 | 405 | 1,091,000 | 2,025 |
| 2006-11-01 | 407 | 409 | 403 | 407 | 1,878,000 | 2,035 |
| 2006-10-31 | 410 | 410 | 404 | 404 | 821,000 | 2,020 |
| 2006-10-30 | 415 | 416 | 404 | 406 | 2,113,000 | 2,030 |
| 2006-10-27 | 425 | 426 | 415 | 416 | 1,422,000 | 2,080 |
| 2006-10-26 | 428 | 429 | 422 | 425 | 934,000 | 2,125 |
| 2006-10-25 | 430 | 433 | 428 | 428 | 552,000 | 2,140 |
| 2006-10-24 | 429 | 434 | 429 | 430 | 780,000 | 2,150 |
| 2006-10-23 | 434 | 434 | 428 | 431 | 603,000 | 2,155 |
| 2006-10-20 | 431 | 434 | 431 | 433 | 368,000 | 2,165 |
| 2006-10-19 | 435 | 437 | 431 | 433 | 384,000 | 2,165 |
| 2006-10-18 | 429 | 431 | 425 | 431 | 654,000 | 2,155 |
| 2006-10-17 | 438 | 438 | 431 | 431 | 419,000 | 2,155 |
| 2006-10-16 | 435 | 437 | 433 | 437 | 552,000 | 2,185 |
| 2006-10-13 | 429 | 434 | 428 | 434 | 554,000 | 2,170 |
| 2006-10-12 | 422 | 430 | 422 | 424 | 407,000 | 2,120 |
| 2006-10-11 | 433 | 437 | 424 | 424 | 920,000 | 2,120 |
| 2006-10-10 | 435 | 435 | 431 | 433 | 879,000 | 2,165 |
| 2006-10-06 | 442 | 443 | 438 | 440 | 500,000 | 2,200 |
| 2006-10-05 | 439 | 441 | 438 | 441 | 829,000 | 2,205 |
| 2006-10-04 | 439 | 439 | 433 | 435 | 1,150,000 | 2,175 |
| 2006-10-03 | 439 | 439 | 433 | 436 | 782,000 | 2,180 |
| 2006-10-02 | 436 | 442 | 436 | 439 | 770,000 | 2,195 |
| 2006-09-29 | 436 | 441 | 433 | 441 | 589,000 | 2,205 |
| 2006-09-28 | 440 | 441 | 435 | 439 | 586,000 | 2,195 |
| 2006-09-27 | 428 | 438 | 426 | 438 | 1,028,000 | 2,190 |
| 2006-09-26 | 428 | 430 | 420 | 426 | 311,000 | 2,130 |
| 2006-09-25 | 423 | 426 | 416 | 425 | 1,087,000 | 2,125 |
| 2006-09-22 | 424 | 430 | 423 | 428 | 714,000 | 2,140 |
| 2006-09-21 | 431 | 432 | 425 | 430 | 564,000 | 2,150 |
| 2006-09-20 | 425 | 429 | 424 | 424 | 665,000 | 2,120 |
| 2006-09-19 | 428 | 433 | 425 | 430 | 804,000 | 2,150 |
| 2006-09-15 | 428 | 430 | 425 | 427 | 650,000 | 2,135 |
| 2006-09-14 | 428 | 433 | 428 | 433 | 778,000 | 2,165 |
| 2006-09-13 | 439 | 445 | 431 | 431 | 1,120,000 | 2,155 |
| 2006-09-12 | 448 | 449 | 437 | 439 | 1,483,000 | 2,195 |
| 2006-09-11 | 448 | 454 | 448 | 449 | 676,000 | 2,245 |
| 2006-09-08 | 458 | 458 | 449 | 453 | 1,392,000 | 2,265 |
| 2006-09-07 | 454 | 458 | 452 | 458 | 1,103,000 | 2,290 |
| 2006-09-06 | 445 | 459 | 444 | 458 | 2,322,000 | 2,290 |
| 2006-09-05 | 441 | 445 | 440 | 443 | 743,000 | 2,215 |
| 2006-09-04 | 440 | 448 | 440 | 442 | 780,000 | 2,210 |
| 2006-09-01 | 437 | 441 | 436 | 439 | 263,000 | 2,195 |
| 2006-08-31 | 436 | 440 | 433 | 438 | 665,000 | 2,190 |
| 2006-08-30 | 435 | 438 | 432 | 433 | 757,000 | 2,165 |
| 2006-08-29 | 435 | 436 | 434 | 435 | 352,000 | 2,175 |
| 2006-08-28 | 436 | 436 | 432 | 434 | 578,000 | 2,170 |
| 2006-08-25 | 433 | 439 | 433 | 436 | 575,000 | 2,180 |
| 2006-08-24 | 435 | 438 | 433 | 435 | 553,000 | 2,175 |
| 2006-08-23 | 443 | 443 | 436 | 439 | 683,000 | 2,195 |
| 2006-08-22 | 442 | 443 | 438 | 443 | 490,000 | 2,215 |
| 2006-08-21 | 440 | 440 | 436 | 438 | 642,000 | 2,190 |
| 2006-08-18 | 439 | 441 | 432 | 441 | 1,385,000 | 2,205 |
| 2006-08-17 | 443 | 445 | 438 | 439 | 1,440,000 | 2,195 |
| 2006-08-16 | 439 | 442 | 437 | 441 | 830,000 | 2,205 |
| 2006-08-15 | 434 | 438 | 434 | 437 | 865,000 | 2,185 |
| 2006-08-14 | 430 | 433 | 427 | 433 | 360,000 | 2,165 |
| 2006-08-11 | 430 | 435 | 428 | 430 | 1,359,000 | 2,150 |
| 2006-08-10 | 428 | 431 | 426 | 428 | 1,081,000 | 2,140 |
| 2006-08-09 | 424 | 429 | 422 | 428 | 755,000 | 2,140 |
| 2006-08-08 | 421 | 430 | 417 | 427 | 1,397,000 | 2,135 |
| 2006-08-07 | 424 | 433 | 421 | 425 | 3,290,000 | 2,125 |
| 2006-08-04 | 418 | 421 | 414 | 419 | 710,000 | 2,095 |
| 2006-08-03 | 416 | 418 | 413 | 417 | 755,000 | 2,085 |
| 2006-08-02 | 410 | 414 | 407 | 414 | 613,000 | 2,070 |
| 2006-08-01 | 411 | 414 | 407 | 410 | 1,059,000 | 2,050 |
| 2006-07-31 | 405 | 413 | 404 | 409 | 1,159,000 | 2,045 |
| 2006-07-28 | 400 | 403 | 399 | 401 | 1,187,000 | 2,005 |
| 2006-07-27 | 396 | 399 | 392 | 398 | 1,296,000 | 1,990 |
| 2006-07-26 | 404 | 405 | 395 | 397 | 1,237,000 | 1,985 |
| 2006-07-25 | 403 | 410 | 401 | 403 | 1,107,000 | 2,015 |
| 2006-07-24 | 397 | 401 | 397 | 399 | 457,000 | 1,995 |
| 2006-07-21 | 397 | 407 | 394 | 406 | 892,000 | 2,030 |
| 2006-07-20 | 398 | 404 | 397 | 402 | 1,056,000 | 2,010 |
| 2006-07-19 | 397 | 397 | 392 | 393 | 811,000 | 1,965 |
| 2006-07-18 | 402 | 403 | 390 | 393 | 1,131,000 | 1,965 |
| 2006-07-14 | 409 | 411 | 400 | 401 | 1,245,000 | 2,005 |
| 2006-07-13 | 412 | 417 | 411 | 413 | 825,000 | 2,065 |
| 2006-07-12 | 412 | 416 | 412 | 414 | 689,000 | 2,070 |
| 2006-07-11 | 418 | 418 | 414 | 417 | 567,000 | 2,085 |
| 2006-07-10 | 414 | 420 | 410 | 420 | 823,000 | 2,100 |
| 2006-07-07 | 418 | 418 | 412 | 412 | 911,000 | 2,060 |
| 2006-07-06 | 416 | 416 | 410 | 414 | 855,000 | 2,070 |
| 2006-07-05 | 418 | 420 | 415 | 416 | 980,000 | 2,080 |
| 2006-07-04 | 424 | 424 | 421 | 423 | 606,000 | 2,115 |
| 2006-07-03 | 423 | 425 | 418 | 422 | 1,138,000 | 2,110 |
| 2006-06-30 | 430 | 431 | 423 | 427 | 1,027,000 | 2,135 |
| 2006-06-29 | 419 | 426 | 419 | 425 | 669,000 | 2,125 |
| 2006-06-28 | 421 | 422 | 419 | 419 | 378,000 | 2,095 |
| 2006-06-27 | 428 | 431 | 425 | 427 | 431,000 | 2,135 |
| 2006-06-26 | 430 | 433 | 425 | 433 | 707,000 | 2,165 |
| 2006-06-23 | 419 | 428 | 419 | 428 | 1,084,000 | 2,140 |
| 2006-06-22 | 413 | 424 | 412 | 424 | 1,475,000 | 2,120 |
| 2006-06-21 | 417 | 420 | 406 | 408 | 808,000 | 2,040 |
| 2006-06-20 | 418 | 420 | 413 | 414 | 778,000 | 2,070 |
| 2006-06-19 | 416 | 421 | 415 | 418 | 562,000 | 2,090 |
| 2006-06-16 | 419 | 425 | 416 | 421 | 1,536,000 | 2,105 |
| 2006-06-15 | 412 | 416 | 410 | 414 | 865,000 | 2,070 |
| 2006-06-14 | 405 | 414 | 404 | 410 | 1,531,000 | 2,050 |
| 2006-06-13 | 418 | 418 | 406 | 406 | 1,659,000 | 2,030 |
| 2006-06-12 | 422 | 427 | 416 | 420 | 1,745,000 | 2,100 |
| 2006-06-09 | 422 | 429 | 418 | 422 | 1,779,000 | 2,110 |
| 2006-06-08 | 424 | 424 | 416 | 417 | 2,073,000 | 2,085 |
| 2006-06-07 | 429 | 434 | 423 | 424 | 1,639,000 | 2,120 |
| 2006-06-06 | 438 | 438 | 433 | 433 | 915,000 | 2,165 |
| 2006-06-05 | 447 | 447 | 438 | 442 | 910,000 | 2,210 |
| 2006-06-02 | 443 | 446 | 435 | 445 | 1,268,000 | 2,225 |
| 2006-06-01 | 446 | 452 | 443 | 444 | 1,183,000 | 2,220 |
| 2006-05-31 | 435 | 449 | 435 | 445 | 1,514,000 | 2,225 |
| 2006-05-30 | 447 | 448 | 436 | 441 | 851,000 | 2,205 |
| 2006-05-29 | 449 | 452 | 446 | 449 | 897,000 | 2,245 |
| 2006-05-26 | 448 | 448 | 442 | 446 | 1,107,000 | 2,230 |
| 2006-05-25 | 443 | 449 | 438 | 442 | 1,432,000 | 2,210 |
| 2006-05-24 | 432 | 443 | 431 | 438 | 1,526,000 | 2,190 |
| 2006-05-23 | 437 | 442 | 429 | 429 | 1,693,000 | 2,145 |
| 2006-05-22 | 451 | 457 | 442 | 442 | 1,594,000 | 2,210 |
| 2006-05-19 | 435 | 456 | 430 | 456 | 2,861,000 | 2,280 |
| 2006-05-18 | 428 | 441 | 422 | 434 | 1,882,000 | 2,170 |
| 2006-05-17 | 442 | 442 | 427 | 432 | 3,039,000 | 2,160 |
| 2006-05-16 | 449 | 454 | 440 | 443 | 1,672,000 | 2,215 |
| 2006-05-15 | 450 | 450 | 441 | 444 | 1,323,000 | 2,220 |
| 2006-05-12 | 455 | 455 | 446 | 451 | 1,405,000 | 2,255 |
| 2006-05-11 | 457 | 462 | 453 | 455 | 1,328,000 | 2,275 |
| 2006-05-10 | 460 | 462 | 455 | 457 | 1,743,000 | 2,285 |
| 2006-05-09 | 470 | 470 | 459 | 460 | 2,238,000 | 2,300 |
| 2006-05-08 | 475 | 477 | 467 | 470 | 2,284,000 | 2,350 |
| 2006-05-02 | 476 | 477 | 474 | 474 | 819,000 | 2,370 |
| 2006-05-01 | 476 | 478 | 473 | 475 | 455,000 | 2,375 |
| 2006-04-28 | 478 | 479 | 473 | 476 | 1,114,000 | 2,380 |
| 2006-04-27 | 482 | 482 | 475 | 476 | 468,000 | 2,380 |
| 2006-04-26 | 479 | 479 | 474 | 479 | 726,000 | 2,395 |
| 2006-04-25 | 475 | 479 | 474 | 479 | 1,315,000 | 2,395 |
| 2006-04-24 | 477 | 478 | 470 | 471 | 1,008,000 | 2,355 |
| 2006-04-21 | 483 | 483 | 479 | 479 | 807,000 | 2,395 |
| 2006-04-20 | 482 | 484 | 479 | 482 | 1,472,000 | 2,410 |
| 2006-04-19 | 490 | 490 | 482 | 483 | 964,000 | 2,415 |
| 2006-04-18 | 479 | 489 | 477 | 488 | 1,436,000 | 2,440 |
| 2006-04-17 | 485 | 486 | 479 | 479 | 1,136,000 | 2,395 |
| 2006-04-14 | 482 | 488 | 482 | 485 | 775,000 | 2,425 |
| 2006-04-13 | 484 | 487 | 480 | 482 | 1,318,000 | 2,410 |
| 2006-04-12 | 486 | 488 | 482 | 482 | 1,258,000 | 2,410 |
| 2006-04-11 | 491 | 492 | 483 | 491 | 1,778,000 | 2,455 |
| 2006-04-10 | 489 | 489 | 484 | 488 | 982,000 | 2,440 |
| 2006-04-07 | 488 | 489 | 485 | 489 | 1,841,000 | 2,445 |
| 2006-04-06 | 483 | 486 | 482 | 485 | 2,068,000 | 2,425 |
| 2006-04-05 | 492 | 494 | 480 | 482 | 2,040,000 | 2,410 |
| 2006-04-04 | 486 | 494 | 485 | 492 | 1,760,000 | 2,460 |
| 2006-04-03 | 486 | 488 | 484 | 485 | 1,290,000 | 2,425 |
| 2006-03-31 | 482 | 486 | 480 | 482 | 1,824,000 | 2,410 |
| 2006-03-30 | 482 | 484 | 479 | 480 | 1,614,000 | 2,400 |
| 2006-03-29 | 477 | 481 | 474 | 478 | 2,010,000 | 2,390 |
| 2006-03-28 | 474 | 480 | 471 | 478 | 3,255,000 | 2,390 |
| 2006-03-27 | 490 | 490 | 485 | 488 | 3,094,000 | 2,440 |
| 2006-03-24 | 488 | 492 | 483 | 488 | 3,545,000 | 2,440 |
| 2006-03-23 | 498 | 501 | 496 | 497 | 1,949,000 | 2,485 |
| 2006-03-22 | 492 | 495 | 489 | 494 | 1,597,000 | 2,470 |
| 2006-03-20 | 487 | 495 | 487 | 490 | 1,007,000 | 2,450 |
| 2006-03-17 | 487 | 488 | 480 | 486 | 1,602,000 | 2,430 |
| 2006-03-16 | 493 | 493 | 483 | 486 | 1,041,000 | 2,430 |
| 2006-03-15 | 498 | 500 | 489 | 489 | 1,251,000 | 2,445 |
| 2006-03-14 | 504 | 504 | 498 | 500 | 955,000 | 2,500 |
| 2006-03-13 | 499 | 505 | 495 | 503 | 2,630,000 | 2,515 |
| 2006-03-10 | 483 | 488 | 483 | 485 | 2,540,000 | 2,425 |
| 2006-03-09 | 480 | 491 | 480 | 488 | 2,307,000 | 2,440 |
| 2006-03-08 | 488 | 489 | 479 | 479 | 2,250,000 | 2,395 |
| 2006-03-07 | 479 | 493 | 475 | 487 | 2,239,000 | 2,435 |
| 2006-03-06 | 475 | 476 | 471 | 475 | 1,596,000 | 2,375 |
| 2006-03-03 | 490 | 491 | 478 | 479 | 2,391,000 | 2,395 |
| 2006-03-02 | 493 | 498 | 489 | 492 | 1,950,000 | 2,460 |
| 2006-03-01 | 488 | 488 | 481 | 483 | 1,389,000 | 2,415 |
| 2006-02-28 | 489 | 496 | 482 | 495 | 1,441,000 | 2,475 |
| 2006-02-27 | 490 | 493 | 486 | 493 | 874,000 | 2,465 |
| 2006-02-24 | 495 | 495 | 482 | 489 | 1,603,000 | 2,445 |
| 2006-02-23 | 488 | 497 | 488 | 495 | 898,000 | 2,475 |
| 2006-02-22 | 482 | 489 | 477 | 486 | 1,741,000 | 2,430 |
| 2006-02-21 | 471 | 489 | 471 | 479 | 2,995,000 | 2,395 |
| 2006-02-20 | 480 | 482 | 469 | 469 | 2,616,000 | 2,345 |
| 2006-02-17 | 489 | 495 | 482 | 485 | 1,126,000 | 2,425 |
| 2006-02-16 | 494 | 497 | 488 | 493 | 935,000 | 2,465 |
| 2006-02-15 | 503 | 506 | 497 | 499 | 871,000 | 2,495 |
| 2006-02-14 | 485 | 500 | 480 | 493 | 1,429,000 | 2,465 |
| 2006-02-13 | 500 | 500 | 488 | 493 | 2,155,000 | 2,465 |
| 2006-02-10 | 515 | 515 | 499 | 505 | 1,962,000 | 2,525 |
| 2006-02-09 | 516 | 521 | 507 | 508 | 1,532,000 | 2,540 |
| 2006-02-08 | 518 | 527 | 512 | 514 | 1,684,000 | 2,570 |
| 2006-02-07 | 519 | 526 | 516 | 526 | 1,286,000 | 2,630 |
| 2006-02-06 | 521 | 524 | 513 | 517 | 2,255,000 | 2,585 |
| 2006-02-03 | 524 | 526 | 513 | 518 | 4,566,000 | 2,590 |
| 2006-02-02 | 540 | 546 | 531 | 534 | 2,056,000 | 2,670 |
| 2006-02-01 | 556 | 557 | 533 | 538 | 2,835,000 | 2,690 |
| 2006-01-31 | 560 | 564 | 556 | 560 | 2,898,000 | 2,800 |
| 2006-01-30 | 546 | 568 | 545 | 565 | 4,789,000 | 2,825 |
| 2006-01-27 | 540 | 544 | 531 | 536 | 2,174,000 | 2,680 |
| 2006-01-26 | 531 | 539 | 526 | 531 | 1,266,000 | 2,655 |
| 2006-01-25 | 533 | 533 | 525 | 527 | 1,066,000 | 2,635 |
| 2006-01-24 | 519 | 527 | 514 | 524 | 1,179,000 | 2,620 |
| 2006-01-23 | 518 | 525 | 509 | 514 | 1,353,000 | 2,570 |
| 2006-01-20 | 540 | 542 | 518 | 528 | 2,750,000 | 2,640 |
| 2006-01-19 | 514 | 529 | 513 | 520 | 5,070,000 | 2,600 |
| 2006-01-18 | 517 | 522 | 490 | 494 | 4,679,000 | 2,470 |
| 2006-01-17 | 527 | 533 | 507 | 512 | 1,916,000 | 2,560 |
| 2006-01-16 | 525 | 533 | 518 | 527 | 3,954,000 | 2,635 |
| 2006-01-13 | 507 | 528 | 504 | 522 | 5,113,000 | 2,610 |
| 2006-01-12 | 496 | 507 | 491 | 506 | 2,926,000 | 2,530 |
| 2006-01-11 | 497 | 501 | 489 | 492 | 2,354,000 | 2,460 |
| 2006-01-10 | 494 | 501 | 494 | 499 | 2,292,000 | 2,495 |
| 2006-01-06 | 487 | 498 | 487 | 492 | 3,513,000 | 2,460 |
| 2006-01-05 | 494 | 494 | 485 | 489 | 2,095,000 | 2,445 |
| 2006-01-04 | 481 | 490 | 480 | 488 | 1,323,000 | 2,440 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
