1820 西松建設(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 315 | 315 | 311 | 312 | 268,000 | 1,560 |
| 2007-12-27 | 315 | 318 | 314 | 315 | 526,000 | 1,575 |
| 2007-12-26 | 316 | 319 | 313 | 318 | 787,000 | 1,590 |
| 2007-12-25 | 312 | 314 | 309 | 313 | 1,097,000 | 1,565 |
| 2007-12-21 | 309 | 314 | 308 | 314 | 660,000 | 1,570 |
| 2007-12-20 | 315 | 315 | 308 | 309 | 959,000 | 1,545 |
| 2007-12-19 | 316 | 317 | 311 | 311 | 764,000 | 1,555 |
| 2007-12-18 | 309 | 319 | 309 | 312 | 1,188,000 | 1,560 |
| 2007-12-17 | 323 | 326 | 314 | 315 | 1,188,000 | 1,575 |
| 2007-12-14 | 330 | 334 | 327 | 328 | 1,502,000 | 1,640 |
| 2007-12-13 | 339 | 339 | 328 | 329 | 1,048,000 | 1,645 |
| 2007-12-12 | 333 | 343 | 332 | 339 | 1,756,000 | 1,695 |
| 2007-12-11 | 341 | 342 | 335 | 338 | 1,603,000 | 1,690 |
| 2007-12-10 | 334 | 338 | 333 | 336 | 838,000 | 1,680 |
| 2007-12-07 | 334 | 339 | 333 | 336 | 1,714,000 | 1,680 |
| 2007-12-06 | 330 | 332 | 325 | 331 | 1,622,000 | 1,655 |
| 2007-12-05 | 321 | 331 | 319 | 329 | 2,041,000 | 1,645 |
| 2007-12-04 | 326 | 327 | 316 | 316 | 1,729,000 | 1,580 |
| 2007-12-03 | 323 | 327 | 319 | 325 | 2,157,000 | 1,625 |
| 2007-11-30 | 311 | 320 | 311 | 313 | 4,232,000 | 1,565 |
| 2007-11-29 | 311 | 314 | 306 | 313 | 2,038,000 | 1,565 |
| 2007-11-28 | 305 | 308 | 301 | 304 | 2,146,000 | 1,520 |
| 2007-11-27 | 300 | 308 | 297 | 304 | 2,764,000 | 1,520 |
| 2007-11-26 | 300 | 310 | 299 | 305 | 1,836,000 | 1,525 |
| 2007-11-22 | 297 | 303 | 294 | 299 | 1,781,000 | 1,495 |
| 2007-11-21 | 298 | 302 | 293 | 296 | 1,771,000 | 1,480 |
| 2007-11-20 | 294 | 298 | 290 | 298 | 2,636,000 | 1,490 |
| 2007-11-19 | 306 | 307 | 297 | 300 | 1,740,000 | 1,500 |
| 2007-11-16 | 304 | 305 | 300 | 302 | 1,830,000 | 1,510 |
| 2007-11-15 | 311 | 311 | 305 | 305 | 2,023,000 | 1,525 |
| 2007-11-14 | 323 | 323 | 311 | 313 | 1,860,000 | 1,565 |
| 2007-11-13 | 310 | 317 | 307 | 313 | 1,908,000 | 1,565 |
| 2007-11-12 | 316 | 317 | 306 | 312 | 1,599,000 | 1,560 |
| 2007-11-09 | 319 | 322 | 317 | 320 | 1,096,000 | 1,600 |
| 2007-11-08 | 324 | 324 | 316 | 318 | 1,647,000 | 1,590 |
| 2007-11-07 | 340 | 343 | 327 | 327 | 1,485,000 | 1,635 |
| 2007-11-06 | 340 | 341 | 335 | 337 | 1,738,000 | 1,685 |
| 2007-11-05 | 348 | 350 | 338 | 339 | 1,325,000 | 1,695 |
| 2007-11-02 | 350 | 351 | 344 | 350 | 1,080,000 | 1,750 |
| 2007-11-01 | 352 | 356 | 349 | 352 | 1,749,000 | 1,760 |
| 2007-10-31 | 348 | 357 | 347 | 354 | 3,040,000 | 1,770 |
| 2007-10-30 | 330 | 346 | 326 | 345 | 3,426,000 | 1,725 |
| 2007-10-29 | 331 | 332 | 330 | 331 | 696,000 | 1,655 |
| 2007-10-26 | 334 | 335 | 330 | 330 | 642,000 | 1,650 |
| 2007-10-25 | 331 | 333 | 329 | 331 | 1,003,000 | 1,655 |
| 2007-10-24 | 336 | 337 | 330 | 331 | 942,000 | 1,655 |
| 2007-10-23 | 336 | 337 | 332 | 333 | 746,000 | 1,665 |
| 2007-10-22 | 334 | 336 | 329 | 332 | 1,659,000 | 1,660 |
| 2007-10-19 | 343 | 343 | 336 | 337 | 1,495,000 | 1,685 |
| 2007-10-18 | 344 | 350 | 342 | 343 | 824,000 | 1,715 |
| 2007-10-17 | 346 | 348 | 342 | 344 | 1,184,000 | 1,720 |
| 2007-10-16 | 355 | 356 | 345 | 345 | 1,436,000 | 1,725 |
| 2007-10-15 | 355 | 357 | 353 | 356 | 846,000 | 1,780 |
| 2007-10-12 | 356 | 360 | 353 | 355 | 1,137,000 | 1,775 |
| 2007-10-11 | 355 | 358 | 354 | 356 | 806,000 | 1,780 |
| 2007-10-10 | 363 | 364 | 354 | 356 | 1,817,000 | 1,780 |
| 2007-10-09 | 364 | 368 | 358 | 359 | 1,342,000 | 1,795 |
| 2007-10-05 | 359 | 362 | 356 | 360 | 1,139,000 | 1,800 |
| 2007-10-04 | 355 | 360 | 353 | 358 | 1,534,000 | 1,790 |
| 2007-10-03 | 352 | 355 | 350 | 355 | 2,043,000 | 1,775 |
| 2007-10-02 | 348 | 352 | 348 | 352 | 997,000 | 1,760 |
| 2007-10-01 | 349 | 350 | 344 | 348 | 1,829,000 | 1,740 |
| 2007-09-28 | 354 | 361 | 346 | 347 | 2,505,000 | 1,735 |
| 2007-09-27 | 348 | 355 | 347 | 353 | 1,322,000 | 1,765 |
| 2007-09-26 | 347 | 348 | 344 | 348 | 856,000 | 1,740 |
| 2007-09-25 | 348 | 349 | 340 | 344 | 1,902,000 | 1,720 |
| 2007-09-21 | 353 | 356 | 351 | 351 | 2,512,000 | 1,755 |
| 2007-09-20 | 362 | 365 | 357 | 358 | 1,107,000 | 1,790 |
| 2007-09-19 | 358 | 363 | 356 | 361 | 1,276,000 | 1,805 |
| 2007-09-18 | 356 | 358 | 352 | 358 | 1,395,000 | 1,790 |
| 2007-09-14 | 358 | 360 | 355 | 360 | 1,328,000 | 1,800 |
| 2007-09-13 | 358 | 358 | 354 | 354 | 1,125,000 | 1,770 |
| 2007-09-12 | 358 | 360 | 355 | 357 | 808,000 | 1,785 |
| 2007-09-11 | 358 | 360 | 357 | 358 | 964,000 | 1,790 |
| 2007-09-10 | 362 | 363 | 358 | 358 | 1,205,000 | 1,790 |
| 2007-09-07 | 363 | 366 | 361 | 364 | 1,028,000 | 1,820 |
| 2007-09-06 | 365 | 366 | 361 | 362 | 1,229,000 | 1,810 |
| 2007-09-05 | 375 | 375 | 367 | 368 | 997,000 | 1,840 |
| 2007-09-04 | 374 | 377 | 373 | 377 | 1,350,000 | 1,885 |
| 2007-09-03 | 380 | 381 | 374 | 376 | 997,000 | 1,880 |
| 2007-08-31 | 377 | 378 | 373 | 377 | 1,217,000 | 1,885 |
| 2007-08-30 | 382 | 382 | 372 | 377 | 854,000 | 1,885 |
| 2007-08-29 | 380 | 380 | 375 | 378 | 1,022,000 | 1,890 |
| 2007-08-28 | 375 | 386 | 375 | 385 | 1,064,000 | 1,925 |
| 2007-08-27 | 381 | 384 | 377 | 377 | 776,000 | 1,885 |
| 2007-08-24 | 383 | 383 | 375 | 376 | 1,343,000 | 1,880 |
| 2007-08-23 | 377 | 384 | 375 | 384 | 1,617,000 | 1,920 |
| 2007-08-22 | 380 | 383 | 373 | 375 | 1,484,000 | 1,875 |
| 2007-08-21 | 366 | 383 | 365 | 380 | 2,764,000 | 1,900 |
| 2007-08-20 | 365 | 367 | 362 | 364 | 1,419,000 | 1,820 |
| 2007-08-17 | 369 | 369 | 356 | 358 | 2,952,000 | 1,790 |
| 2007-08-16 | 373 | 376 | 364 | 368 | 2,976,000 | 1,840 |
| 2007-08-15 | 390 | 390 | 379 | 379 | 1,266,000 | 1,895 |
| 2007-08-14 | 387 | 391 | 385 | 388 | 1,600,000 | 1,940 |
| 2007-08-13 | 376 | 392 | 373 | 384 | 3,807,000 | 1,920 |
| 2007-08-10 | 373 | 375 | 352 | 372 | 5,535,000 | 1,860 |
| 2007-08-09 | 386 | 388 | 372 | 376 | 5,439,000 | 1,880 |
| 2007-08-08 | 390 | 393 | 384 | 386 | 4,021,000 | 1,930 |
| 2007-08-07 | 400 | 400 | 385 | 387 | 3,156,000 | 1,935 |
| 2007-08-06 | 396 | 402 | 390 | 400 | 1,359,000 | 2,000 |
| 2007-08-03 | 402 | 403 | 395 | 396 | 1,804,000 | 1,980 |
| 2007-08-02 | 402 | 402 | 399 | 401 | 1,982,000 | 2,005 |
| 2007-08-01 | 408 | 408 | 403 | 403 | 1,383,000 | 2,015 |
| 2007-07-31 | 411 | 414 | 407 | 411 | 1,639,000 | 2,055 |
| 2007-07-30 | 410 | 413 | 406 | 410 | 1,879,000 | 2,050 |
| 2007-07-27 | 408 | 416 | 408 | 416 | 1,547,000 | 2,080 |
| 2007-07-26 | 427 | 427 | 416 | 416 | 547,000 | 2,080 |
| 2007-07-25 | 422 | 425 | 417 | 423 | 1,802,000 | 2,115 |
| 2007-07-24 | 427 | 429 | 422 | 423 | 1,178,000 | 2,115 |
| 2007-07-23 | 428 | 431 | 424 | 427 | 1,441,000 | 2,135 |
| 2007-07-20 | 436 | 438 | 435 | 437 | 1,582,000 | 2,185 |
| 2007-07-19 | 429 | 435 | 425 | 431 | 2,016,000 | 2,155 |
| 2007-07-18 | 424 | 435 | 424 | 433 | 2,796,000 | 2,165 |
| 2007-07-17 | 438 | 442 | 423 | 423 | 2,493,000 | 2,115 |
| 2007-07-13 | 434 | 441 | 432 | 438 | 1,562,000 | 2,190 |
| 2007-07-12 | 436 | 440 | 430 | 432 | 1,651,000 | 2,160 |
| 2007-07-11 | 442 | 445 | 439 | 441 | 1,264,000 | 2,205 |
| 2007-07-10 | 443 | 445 | 442 | 444 | 1,321,000 | 2,220 |
| 2007-07-09 | 438 | 448 | 437 | 447 | 3,547,000 | 2,235 |
| 2007-07-06 | 430 | 438 | 427 | 438 | 1,999,000 | 2,190 |
| 2007-07-05 | 424 | 430 | 424 | 429 | 1,394,000 | 2,145 |
| 2007-07-04 | 434 | 434 | 428 | 429 | 1,038,000 | 2,145 |
| 2007-07-03 | 433 | 434 | 430 | 434 | 919,000 | 2,170 |
| 2007-07-02 | 432 | 435 | 429 | 432 | 1,001,000 | 2,160 |
| 2007-06-29 | 426 | 435 | 424 | 435 | 2,520,000 | 2,175 |
| 2007-06-28 | 417 | 423 | 416 | 423 | 1,432,000 | 2,115 |
| 2007-06-27 | 414 | 416 | 411 | 413 | 1,531,000 | 2,065 |
| 2007-06-26 | 424 | 424 | 412 | 414 | 1,594,000 | 2,070 |
| 2007-06-25 | 417 | 420 | 415 | 415 | 1,169,000 | 2,075 |
| 2007-06-22 | 428 | 429 | 420 | 423 | 2,221,000 | 2,115 |
| 2007-06-21 | 436 | 440 | 432 | 432 | 2,021,000 | 2,160 |
| 2007-06-20 | 436 | 442 | 433 | 439 | 2,064,000 | 2,195 |
| 2007-06-19 | 437 | 437 | 432 | 432 | 648,000 | 2,160 |
| 2007-06-18 | 437 | 438 | 432 | 436 | 1,322,000 | 2,180 |
| 2007-06-15 | 429 | 434 | 426 | 434 | 1,048,000 | 2,170 |
| 2007-06-14 | 431 | 432 | 422 | 428 | 1,288,000 | 2,140 |
| 2007-06-13 | 434 | 436 | 431 | 432 | 998,000 | 2,160 |
| 2007-06-12 | 436 | 440 | 434 | 434 | 1,736,000 | 2,170 |
| 2007-06-11 | 437 | 437 | 433 | 434 | 949,000 | 2,170 |
| 2007-06-08 | 432 | 437 | 428 | 437 | 2,831,000 | 2,185 |
| 2007-06-07 | 426 | 433 | 426 | 432 | 1,460,000 | 2,160 |
| 2007-06-06 | 431 | 434 | 429 | 433 | 2,078,000 | 2,165 |
| 2007-06-05 | 434 | 440 | 429 | 433 | 3,554,000 | 2,165 |
| 2007-06-04 | 429 | 432 | 425 | 426 | 1,760,000 | 2,130 |
| 2007-06-01 | 422 | 429 | 420 | 429 | 2,884,000 | 2,145 |
| 2007-05-31 | 416 | 425 | 413 | 421 | 3,137,000 | 2,105 |
| 2007-05-30 | 413 | 418 | 410 | 415 | 1,784,000 | 2,075 |
| 2007-05-29 | 405 | 412 | 404 | 411 | 1,198,000 | 2,055 |
| 2007-05-28 | 408 | 408 | 402 | 404 | 1,561,000 | 2,020 |
| 2007-05-25 | 411 | 412 | 402 | 405 | 1,930,000 | 2,025 |
| 2007-05-24 | 413 | 416 | 410 | 412 | 1,346,000 | 2,060 |
| 2007-05-23 | 424 | 424 | 412 | 412 | 2,402,000 | 2,060 |
| 2007-05-22 | 414 | 424 | 413 | 424 | 2,339,000 | 2,120 |
| 2007-05-21 | 414 | 418 | 411 | 414 | 1,891,000 | 2,070 |
| 2007-05-18 | 409 | 412 | 407 | 410 | 1,881,000 | 2,050 |
| 2007-05-17 | 409 | 414 | 407 | 408 | 2,837,000 | 2,040 |
| 2007-05-16 | 412 | 413 | 401 | 408 | 4,361,000 | 2,040 |
| 2007-05-15 | 410 | 416 | 408 | 413 | 4,382,000 | 2,065 |
| 2007-05-14 | 395 | 411 | 395 | 411 | 7,662,000 | 2,055 |
| 2007-05-11 | 377 | 406 | 376 | 392 | 4,839,000 | 1,960 |
| 2007-05-10 | 374 | 378 | 374 | 376 | 879,000 | 1,880 |
| 2007-05-09 | 375 | 375 | 371 | 374 | 664,000 | 1,870 |
| 2007-05-08 | 375 | 376 | 373 | 374 | 706,000 | 1,870 |
| 2007-05-07 | 374 | 378 | 374 | 377 | 834,000 | 1,885 |
| 2007-05-02 | 372 | 373 | 370 | 370 | 621,000 | 1,850 |
| 2007-05-01 | 374 | 374 | 370 | 371 | 758,000 | 1,855 |
| 2007-04-27 | 375 | 377 | 373 | 373 | 1,286,000 | 1,865 |
| 2007-04-26 | 377 | 377 | 373 | 374 | 736,000 | 1,870 |
| 2007-04-25 | 371 | 377 | 370 | 376 | 979,000 | 1,880 |
| 2007-04-24 | 371 | 376 | 368 | 376 | 1,165,000 | 1,880 |
| 2007-04-23 | 378 | 378 | 369 | 371 | 1,297,000 | 1,855 |
| 2007-04-20 | 380 | 380 | 375 | 375 | 793,000 | 1,875 |
| 2007-04-19 | 381 | 382 | 378 | 379 | 951,000 | 1,895 |
| 2007-04-18 | 382 | 385 | 380 | 384 | 1,243,000 | 1,920 |
| 2007-04-17 | 383 | 384 | 378 | 380 | 1,086,000 | 1,900 |
| 2007-04-16 | 385 | 389 | 381 | 382 | 1,153,000 | 1,910 |
| 2007-04-13 | 386 | 391 | 382 | 383 | 2,111,000 | 1,915 |
| 2007-04-12 | 384 | 385 | 380 | 384 | 1,334,000 | 1,920 |
| 2007-04-11 | 380 | 385 | 380 | 384 | 1,294,000 | 1,920 |
| 2007-04-10 | 383 | 384 | 378 | 380 | 1,459,000 | 1,900 |
| 2007-04-09 | 382 | 387 | 382 | 386 | 1,011,000 | 1,930 |
| 2007-04-06 | 386 | 388 | 380 | 381 | 1,135,000 | 1,905 |
| 2007-04-05 | 388 | 388 | 382 | 384 | 1,513,000 | 1,920 |
| 2007-04-04 | 387 | 389 | 383 | 386 | 1,828,000 | 1,930 |
| 2007-04-03 | 383 | 387 | 380 | 383 | 1,564,000 | 1,915 |
| 2007-04-02 | 391 | 391 | 380 | 383 | 3,003,000 | 1,915 |
| 2007-03-30 | 382 | 383 | 378 | 381 | 1,680,000 | 1,905 |
| 2007-03-29 | 381 | 383 | 376 | 379 | 1,710,000 | 1,895 |
| 2007-03-28 | 389 | 392 | 384 | 386 | 1,152,000 | 1,930 |
| 2007-03-27 | 389 | 391 | 384 | 387 | 2,058,000 | 1,935 |
| 2007-03-26 | 400 | 401 | 397 | 399 | 1,818,000 | 1,995 |
| 2007-03-23 | 396 | 400 | 394 | 400 | 1,975,000 | 2,000 |
| 2007-03-22 | 395 | 398 | 393 | 395 | 1,938,000 | 1,975 |
| 2007-03-20 | 394 | 396 | 388 | 390 | 1,704,000 | 1,950 |
| 2007-03-19 | 387 | 394 | 387 | 393 | 1,294,000 | 1,965 |
| 2007-03-16 | 392 | 393 | 387 | 387 | 1,582,000 | 1,935 |
| 2007-03-15 | 396 | 398 | 392 | 394 | 1,664,000 | 1,970 |
| 2007-03-14 | 402 | 402 | 393 | 393 | 2,082,000 | 1,965 |
| 2007-03-13 | 409 | 411 | 404 | 405 | 1,217,000 | 2,025 |
| 2007-03-12 | 407 | 408 | 403 | 408 | 1,800,000 | 2,040 |
| 2007-03-09 | 405 | 406 | 402 | 404 | 1,255,000 | 2,020 |
| 2007-03-08 | 401 | 407 | 397 | 407 | 1,735,000 | 2,035 |
| 2007-03-07 | 402 | 404 | 397 | 400 | 2,042,000 | 2,000 |
| 2007-03-06 | 391 | 398 | 391 | 398 | 2,761,000 | 1,990 |
| 2007-03-05 | 402 | 402 | 387 | 388 | 2,690,000 | 1,940 |
| 2007-03-02 | 400 | 403 | 398 | 401 | 1,842,000 | 2,005 |
| 2007-03-01 | 404 | 406 | 400 | 400 | 2,900,000 | 2,000 |
| 2007-02-28 | 401 | 411 | 401 | 406 | 2,150,000 | 2,030 |
| 2007-02-27 | 423 | 425 | 419 | 423 | 1,869,000 | 2,115 |
| 2007-02-26 | 420 | 423 | 418 | 421 | 2,269,000 | 2,105 |
| 2007-02-23 | 413 | 418 | 409 | 418 | 1,490,000 | 2,090 |
| 2007-02-22 | 412 | 418 | 411 | 415 | 1,910,000 | 2,075 |
| 2007-02-21 | 414 | 416 | 408 | 409 | 2,695,000 | 2,045 |
| 2007-02-20 | 412 | 418 | 407 | 417 | 2,700,000 | 2,085 |
| 2007-02-19 | 407 | 414 | 404 | 407 | 3,283,000 | 2,035 |
| 2007-02-16 | 405 | 408 | 387 | 408 | 6,828,000 | 2,040 |
| 2007-02-15 | 403 | 406 | 399 | 403 | 3,652,000 | 2,015 |
| 2007-02-14 | 399 | 403 | 399 | 400 | 3,992,000 | 2,000 |
| 2007-02-13 | 402 | 403 | 397 | 400 | 4,153,000 | 2,000 |
| 2007-02-09 | 410 | 410 | 396 | 406 | 10,443,000 | 2,030 |
| 2007-02-08 | 428 | 432 | 423 | 425 | 1,693,000 | 2,125 |
| 2007-02-07 | 432 | 432 | 426 | 426 | 1,349,000 | 2,130 |
| 2007-02-06 | 429 | 429 | 425 | 428 | 1,472,000 | 2,140 |
| 2007-02-05 | 433 | 433 | 423 | 425 | 1,648,000 | 2,125 |
| 2007-02-02 | 430 | 430 | 425 | 428 | 1,811,000 | 2,140 |
| 2007-02-01 | 427 | 432 | 423 | 432 | 910,000 | 2,160 |
| 2007-01-31 | 429 | 430 | 423 | 424 | 1,881,000 | 2,120 |
| 2007-01-30 | 433 | 436 | 430 | 432 | 1,719,000 | 2,160 |
| 2007-01-29 | 423 | 433 | 422 | 432 | 1,854,000 | 2,160 |
| 2007-01-26 | 415 | 422 | 413 | 421 | 1,545,000 | 2,105 |
| 2007-01-25 | 422 | 423 | 415 | 415 | 1,777,000 | 2,075 |
| 2007-01-24 | 419 | 422 | 418 | 419 | 2,302,000 | 2,095 |
| 2007-01-23 | 427 | 427 | 416 | 418 | 4,040,000 | 2,090 |
| 2007-01-22 | 441 | 442 | 427 | 431 | 2,769,000 | 2,155 |
| 2007-01-19 | 446 | 447 | 439 | 441 | 2,099,000 | 2,205 |
| 2007-01-18 | 440 | 446 | 436 | 442 | 3,156,000 | 2,210 |
| 2007-01-17 | 431 | 447 | 430 | 445 | 7,954,000 | 2,225 |
| 2007-01-16 | 414 | 417 | 412 | 415 | 1,162,000 | 2,075 |
| 2007-01-15 | 410 | 417 | 409 | 411 | 1,845,000 | 2,055 |
| 2007-01-12 | 403 | 410 | 402 | 409 | 1,467,000 | 2,045 |
| 2007-01-11 | 405 | 410 | 400 | 402 | 1,889,000 | 2,010 |
| 2007-01-10 | 404 | 407 | 403 | 403 | 1,245,000 | 2,015 |
| 2007-01-09 | 397 | 409 | 397 | 407 | 2,724,000 | 2,035 |
| 2007-01-05 | 395 | 401 | 395 | 397 | 967,000 | 1,985 |
| 2007-01-04 | 396 | 396 | 392 | 395 | 344,000 | 1,975 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
