1820 西松建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 134 | 134 | 132 | 134 | 386,000 | 670 |
| 2008-12-29 | 135 | 136 | 132 | 136 | 664,000 | 680 |
| 2008-12-26 | 137 | 138 | 133 | 136 | 572,000 | 680 |
| 2008-12-25 | 129 | 135 | 129 | 135 | 606,000 | 675 |
| 2008-12-24 | 130 | 131 | 128 | 130 | 634,000 | 650 |
| 2008-12-22 | 130 | 133 | 129 | 131 | 696,000 | 655 |
| 2008-12-19 | 130 | 133 | 130 | 130 | 449,000 | 650 |
| 2008-12-18 | 128 | 134 | 128 | 133 | 872,000 | 665 |
| 2008-12-17 | 138 | 139 | 128 | 131 | 812,000 | 655 |
| 2008-12-16 | 138 | 139 | 135 | 135 | 510,000 | 675 |
| 2008-12-15 | 138 | 140 | 137 | 139 | 783,000 | 695 |
| 2008-12-12 | 138 | 139 | 130 | 132 | 1,613,000 | 660 |
| 2008-12-11 | 139 | 142 | 136 | 140 | 1,260,000 | 700 |
| 2008-12-10 | 130 | 135 | 130 | 134 | 1,188,000 | 670 |
| 2008-12-09 | 132 | 133 | 129 | 132 | 788,000 | 660 |
| 2008-12-08 | 126 | 130 | 124 | 127 | 1,057,000 | 635 |
| 2008-12-05 | 126 | 128 | 126 | 127 | 868,000 | 635 |
| 2008-12-04 | 133 | 134 | 127 | 128 | 1,493,000 | 640 |
| 2008-12-03 | 126 | 129 | 125 | 129 | 1,458,000 | 645 |
| 2008-12-02 | 120 | 130 | 118 | 124 | 2,964,000 | 620 |
| 2008-12-01 | 134 | 135 | 122 | 122 | 2,620,000 | 610 |
| 2008-11-28 | 141 | 141 | 136 | 137 | 2,028,000 | 685 |
| 2008-11-27 | 150 | 150 | 141 | 143 | 1,800,000 | 715 |
| 2008-11-26 | 158 | 158 | 149 | 150 | 1,388,000 | 750 |
| 2008-11-25 | 155 | 158 | 148 | 158 | 2,587,000 | 790 |
| 2008-11-21 | 153 | 157 | 149 | 152 | 1,976,000 | 760 |
| 2008-11-20 | 163 | 164 | 158 | 161 | 1,238,000 | 805 |
| 2008-11-19 | 160 | 167 | 159 | 165 | 1,249,000 | 825 |
| 2008-11-18 | 158 | 165 | 158 | 163 | 1,218,000 | 815 |
| 2008-11-17 | 156 | 168 | 156 | 164 | 1,340,000 | 820 |
| 2008-11-14 | 170 | 173 | 157 | 160 | 1,385,000 | 800 |
| 2008-11-13 | 165 | 168 | 162 | 167 | 802,000 | 835 |
| 2008-11-12 | 175 | 175 | 164 | 164 | 1,628,000 | 820 |
| 2008-11-11 | 185 | 188 | 178 | 178 | 1,487,000 | 890 |
| 2008-11-10 | 192 | 199 | 188 | 193 | 990,000 | 965 |
| 2008-11-07 | 186 | 195 | 184 | 191 | 1,659,000 | 955 |
| 2008-11-06 | 202 | 206 | 198 | 201 | 1,206,000 | 1,005 |
| 2008-11-05 | 218 | 218 | 205 | 210 | 1,511,000 | 1,050 |
| 2008-11-04 | 197 | 208 | 197 | 206 | 1,413,000 | 1,030 |
| 2008-10-31 | 190 | 213 | 190 | 201 | 3,655,000 | 1,005 |
| 2008-10-30 | 170 | 185 | 168 | 180 | 2,149,000 | 900 |
| 2008-10-29 | 168 | 168 | 158 | 167 | 1,542,000 | 835 |
| 2008-10-28 | 143 | 159 | 141 | 154 | 1,724,000 | 770 |
| 2008-10-27 | 162 | 163 | 146 | 148 | 1,471,000 | 740 |
| 2008-10-24 | 168 | 168 | 155 | 157 | 865,000 | 785 |
| 2008-10-23 | 155 | 166 | 153 | 164 | 1,631,000 | 820 |
| 2008-10-22 | 176 | 177 | 163 | 163 | 1,702,000 | 815 |
| 2008-10-21 | 189 | 189 | 179 | 181 | 1,469,000 | 905 |
| 2008-10-20 | 185 | 189 | 181 | 184 | 1,026,000 | 920 |
| 2008-10-17 | 180 | 190 | 180 | 190 | 1,168,000 | 950 |
| 2008-10-16 | 178 | 181 | 173 | 176 | 1,241,000 | 880 |
| 2008-10-15 | 191 | 195 | 183 | 183 | 1,303,000 | 915 |
| 2008-10-14 | 208 | 208 | 197 | 199 | 1,047,000 | 995 |
| 2008-10-10 | 188 | 189 | 180 | 188 | 1,950,000 | 940 |
| 2008-10-09 | 195 | 206 | 190 | 195 | 1,338,000 | 975 |
| 2008-10-08 | 203 | 207 | 193 | 195 | 1,631,000 | 975 |
| 2008-10-07 | 196 | 207 | 187 | 205 | 1,644,000 | 1,025 |
| 2008-10-06 | 216 | 216 | 200 | 201 | 1,416,000 | 1,005 |
| 2008-10-03 | 227 | 233 | 222 | 224 | 1,050,000 | 1,120 |
| 2008-10-02 | 231 | 234 | 219 | 222 | 1,093,000 | 1,110 |
| 2008-10-01 | 237 | 240 | 234 | 235 | 1,249,000 | 1,175 |
| 2008-09-30 | 226 | 237 | 224 | 237 | 1,160,000 | 1,185 |
| 2008-09-29 | 240 | 242 | 232 | 234 | 1,369,000 | 1,170 |
| 2008-09-26 | 239 | 243 | 236 | 241 | 1,327,000 | 1,205 |
| 2008-09-25 | 228 | 238 | 226 | 235 | 1,984,000 | 1,175 |
| 2008-09-24 | 218 | 238 | 218 | 238 | 2,114,000 | 1,190 |
| 2008-09-22 | 233 | 233 | 218 | 218 | 946,000 | 1,090 |
| 2008-09-19 | 231 | 231 | 221 | 224 | 1,912,000 | 1,120 |
| 2008-09-18 | 217 | 230 | 213 | 229 | 2,228,000 | 1,145 |
| 2008-09-17 | 233 | 233 | 223 | 225 | 2,112,000 | 1,125 |
| 2008-09-16 | 222 | 227 | 210 | 212 | 1,913,000 | 1,060 |
| 2008-09-12 | 230 | 235 | 224 | 233 | 1,060,000 | 1,165 |
| 2008-09-11 | 226 | 232 | 224 | 229 | 1,487,000 | 1,145 |
| 2008-09-10 | 219 | 228 | 215 | 227 | 1,862,000 | 1,135 |
| 2008-09-09 | 219 | 227 | 219 | 223 | 953,000 | 1,115 |
| 2008-09-08 | 220 | 230 | 219 | 229 | 953,000 | 1,145 |
| 2008-09-05 | 214 | 217 | 210 | 213 | 1,368,000 | 1,065 |
| 2008-09-04 | 222 | 225 | 220 | 222 | 1,362,000 | 1,110 |
| 2008-09-03 | 226 | 229 | 221 | 221 | 819,000 | 1,105 |
| 2008-09-02 | 231 | 233 | 225 | 225 | 970,000 | 1,125 |
| 2008-09-01 | 234 | 237 | 232 | 232 | 689,000 | 1,160 |
| 2008-08-29 | 237 | 242 | 237 | 242 | 836,000 | 1,210 |
| 2008-08-28 | 235 | 235 | 232 | 234 | 395,000 | 1,170 |
| 2008-08-27 | 236 | 238 | 233 | 235 | 540,000 | 1,175 |
| 2008-08-26 | 236 | 238 | 232 | 238 | 668,000 | 1,190 |
| 2008-08-25 | 242 | 244 | 237 | 238 | 591,000 | 1,190 |
| 2008-08-22 | 242 | 243 | 236 | 237 | 397,000 | 1,185 |
| 2008-08-21 | 243 | 245 | 236 | 239 | 847,000 | 1,195 |
| 2008-08-20 | 243 | 245 | 241 | 245 | 466,000 | 1,225 |
| 2008-08-19 | 246 | 248 | 241 | 244 | 924,000 | 1,220 |
| 2008-08-18 | 251 | 259 | 250 | 256 | 1,052,000 | 1,280 |
| 2008-08-15 | 243 | 250 | 239 | 249 | 1,055,000 | 1,245 |
| 2008-08-14 | 235 | 240 | 234 | 238 | 1,059,000 | 1,190 |
| 2008-08-13 | 244 | 244 | 235 | 238 | 1,149,000 | 1,190 |
| 2008-08-12 | 252 | 253 | 245 | 249 | 759,000 | 1,245 |
| 2008-08-11 | 245 | 249 | 242 | 247 | 723,000 | 1,235 |
| 2008-08-08 | 240 | 251 | 240 | 245 | 1,543,000 | 1,225 |
| 2008-08-07 | 253 | 254 | 241 | 248 | 1,278,000 | 1,240 |
| 2008-08-06 | 250 | 252 | 242 | 250 | 882,000 | 1,250 |
| 2008-08-05 | 244 | 247 | 240 | 243 | 859,000 | 1,215 |
| 2008-08-04 | 254 | 255 | 242 | 245 | 1,870,000 | 1,225 |
| 2008-08-01 | 268 | 268 | 256 | 257 | 1,134,000 | 1,285 |
| 2008-07-31 | 272 | 273 | 268 | 270 | 613,000 | 1,350 |
| 2008-07-30 | 270 | 272 | 268 | 270 | 904,000 | 1,350 |
| 2008-07-29 | 269 | 271 | 262 | 269 | 1,066,000 | 1,345 |
| 2008-07-28 | 277 | 277 | 269 | 271 | 837,000 | 1,355 |
| 2008-07-25 | 272 | 275 | 269 | 270 | 637,000 | 1,350 |
| 2008-07-24 | 278 | 278 | 272 | 277 | 1,177,000 | 1,385 |
| 2008-07-23 | 266 | 277 | 266 | 275 | 1,081,000 | 1,375 |
| 2008-07-22 | 266 | 267 | 263 | 267 | 799,000 | 1,335 |
| 2008-07-18 | 270 | 270 | 263 | 265 | 568,000 | 1,325 |
| 2008-07-17 | 271 | 271 | 267 | 269 | 586,000 | 1,345 |
| 2008-07-16 | 272 | 272 | 263 | 266 | 1,050,000 | 1,330 |
| 2008-07-15 | 273 | 274 | 269 | 273 | 1,031,000 | 1,365 |
| 2008-07-14 | 272 | 278 | 271 | 273 | 1,091,000 | 1,365 |
| 2008-07-11 | 268 | 277 | 265 | 271 | 2,077,000 | 1,355 |
| 2008-07-10 | 260 | 273 | 259 | 268 | 1,998,000 | 1,340 |
| 2008-07-09 | 270 | 274 | 262 | 262 | 1,610,000 | 1,310 |
| 2008-07-08 | 275 | 275 | 266 | 269 | 879,000 | 1,345 |
| 2008-07-07 | 269 | 275 | 269 | 274 | 1,958,000 | 1,370 |
| 2008-07-04 | 268 | 278 | 267 | 277 | 1,680,000 | 1,385 |
| 2008-07-03 | 268 | 271 | 265 | 265 | 1,788,000 | 1,325 |
| 2008-07-02 | 277 | 278 | 268 | 273 | 2,314,000 | 1,365 |
| 2008-07-01 | 281 | 287 | 272 | 273 | 3,941,000 | 1,365 |
| 2008-06-30 | 283 | 284 | 277 | 279 | 1,347,000 | 1,395 |
| 2008-06-27 | 285 | 288 | 283 | 286 | 801,000 | 1,430 |
| 2008-06-26 | 298 | 298 | 290 | 291 | 654,000 | 1,455 |
| 2008-06-25 | 293 | 298 | 286 | 297 | 1,432,000 | 1,485 |
| 2008-06-24 | 292 | 296 | 290 | 296 | 917,000 | 1,480 |
| 2008-06-23 | 289 | 294 | 287 | 289 | 2,340,000 | 1,445 |
| 2008-06-20 | 297 | 299 | 286 | 286 | 1,631,000 | 1,430 |
| 2008-06-19 | 304 | 306 | 296 | 296 | 1,713,000 | 1,480 |
| 2008-06-18 | 304 | 307 | 299 | 302 | 1,327,000 | 1,510 |
| 2008-06-17 | 294 | 308 | 294 | 306 | 2,364,000 | 1,530 |
| 2008-06-16 | 290 | 298 | 290 | 295 | 1,240,000 | 1,475 |
| 2008-06-13 | 291 | 295 | 284 | 290 | 1,685,000 | 1,450 |
| 2008-06-12 | 292 | 297 | 291 | 293 | 1,548,000 | 1,465 |
| 2008-06-11 | 300 | 300 | 293 | 297 | 1,288,000 | 1,485 |
| 2008-06-10 | 301 | 301 | 293 | 293 | 1,464,000 | 1,465 |
| 2008-06-09 | 289 | 299 | 288 | 296 | 1,772,000 | 1,480 |
| 2008-06-06 | 286 | 304 | 286 | 299 | 4,919,000 | 1,495 |
| 2008-06-05 | 301 | 307 | 278 | 283 | 6,002,000 | 1,415 |
| 2008-06-04 | 292 | 303 | 291 | 303 | 2,796,000 | 1,515 |
| 2008-06-03 | 282 | 299 | 282 | 293 | 4,594,000 | 1,465 |
| 2008-06-02 | 300 | 304 | 295 | 297 | 2,366,000 | 1,485 |
| 2008-05-30 | 314 | 314 | 291 | 292 | 8,021,000 | 1,460 |
| 2008-05-29 | 303 | 312 | 301 | 310 | 2,637,000 | 1,550 |
| 2008-05-28 | 303 | 307 | 298 | 305 | 3,450,000 | 1,525 |
| 2008-05-27 | 297 | 299 | 295 | 296 | 1,093,000 | 1,480 |
| 2008-05-26 | 299 | 299 | 292 | 293 | 1,392,000 | 1,465 |
| 2008-05-23 | 286 | 303 | 285 | 299 | 3,511,000 | 1,495 |
| 2008-05-22 | 278 | 284 | 271 | 283 | 3,383,000 | 1,415 |
| 2008-05-21 | 294 | 304 | 285 | 288 | 4,075,000 | 1,440 |
| 2008-05-20 | 298 | 300 | 293 | 296 | 1,326,000 | 1,480 |
| 2008-05-19 | 297 | 304 | 295 | 296 | 3,097,000 | 1,480 |
| 2008-05-16 | 280 | 304 | 279 | 301 | 6,405,000 | 1,505 |
| 2008-05-15 | 262 | 281 | 260 | 276 | 2,862,000 | 1,380 |
| 2008-05-14 | 253 | 261 | 251 | 260 | 1,476,000 | 1,300 |
| 2008-05-13 | 249 | 257 | 245 | 252 | 1,647,000 | 1,260 |
| 2008-05-12 | 238 | 248 | 236 | 247 | 906,000 | 1,235 |
| 2008-05-09 | 248 | 248 | 239 | 240 | 788,000 | 1,200 |
| 2008-05-08 | 239 | 248 | 239 | 248 | 1,104,000 | 1,240 |
| 2008-05-07 | 238 | 243 | 237 | 242 | 1,636,000 | 1,210 |
| 2008-05-02 | 230 | 235 | 230 | 234 | 767,000 | 1,170 |
| 2008-05-01 | 236 | 238 | 229 | 229 | 812,000 | 1,145 |
| 2008-04-30 | 229 | 239 | 229 | 235 | 1,532,000 | 1,175 |
| 2008-04-28 | 228 | 229 | 224 | 228 | 1,315,000 | 1,140 |
| 2008-04-25 | 224 | 228 | 223 | 225 | 1,735,000 | 1,125 |
| 2008-04-24 | 227 | 230 | 225 | 227 | 622,000 | 1,135 |
| 2008-04-23 | 229 | 232 | 228 | 229 | 574,000 | 1,145 |
| 2008-04-22 | 227 | 231 | 226 | 231 | 929,000 | 1,155 |
| 2008-04-21 | 226 | 233 | 226 | 230 | 1,093,000 | 1,150 |
| 2008-04-18 | 230 | 230 | 223 | 225 | 638,000 | 1,125 |
| 2008-04-17 | 221 | 230 | 220 | 229 | 2,245,000 | 1,145 |
| 2008-04-16 | 217 | 221 | 216 | 221 | 953,000 | 1,105 |
| 2008-04-15 | 218 | 218 | 211 | 215 | 953,000 | 1,075 |
| 2008-04-14 | 209 | 216 | 209 | 214 | 1,088,000 | 1,070 |
| 2008-04-11 | 211 | 215 | 208 | 215 | 2,050,000 | 1,075 |
| 2008-04-10 | 215 | 217 | 212 | 213 | 865,000 | 1,065 |
| 2008-04-09 | 224 | 225 | 217 | 219 | 1,403,000 | 1,095 |
| 2008-04-08 | 220 | 227 | 220 | 222 | 1,749,000 | 1,110 |
| 2008-04-07 | 216 | 220 | 212 | 218 | 1,348,000 | 1,090 |
| 2008-04-04 | 218 | 220 | 214 | 215 | 1,522,000 | 1,075 |
| 2008-04-03 | 215 | 223 | 212 | 223 | 1,437,000 | 1,115 |
| 2008-04-02 | 214 | 217 | 213 | 214 | 872,000 | 1,070 |
| 2008-04-01 | 211 | 214 | 208 | 210 | 1,514,000 | 1,050 |
| 2008-03-31 | 215 | 219 | 211 | 214 | 1,047,000 | 1,070 |
| 2008-03-28 | 215 | 218 | 209 | 218 | 1,064,000 | 1,090 |
| 2008-03-27 | 215 | 218 | 213 | 216 | 1,172,000 | 1,080 |
| 2008-03-26 | 211 | 217 | 210 | 217 | 1,366,000 | 1,085 |
| 2008-03-25 | 221 | 222 | 216 | 220 | 1,383,000 | 1,100 |
| 2008-03-24 | 215 | 219 | 214 | 217 | 1,415,000 | 1,085 |
| 2008-03-21 | 208 | 215 | 207 | 215 | 1,273,000 | 1,075 |
| 2008-03-19 | 208 | 210 | 203 | 205 | 1,986,000 | 1,025 |
| 2008-03-18 | 202 | 206 | 197 | 202 | 2,260,000 | 1,010 |
| 2008-03-17 | 200 | 205 | 199 | 204 | 2,487,000 | 1,020 |
| 2008-03-14 | 216 | 218 | 208 | 208 | 2,823,000 | 1,040 |
| 2008-03-13 | 221 | 222 | 216 | 217 | 3,294,000 | 1,085 |
| 2008-03-12 | 235 | 236 | 229 | 231 | 2,088,000 | 1,155 |
| 2008-03-11 | 224 | 227 | 220 | 227 | 4,058,000 | 1,135 |
| 2008-03-10 | 227 | 230 | 227 | 228 | 1,777,000 | 1,140 |
| 2008-03-07 | 237 | 240 | 233 | 234 | 2,513,000 | 1,170 |
| 2008-03-06 | 243 | 249 | 237 | 247 | 4,035,000 | 1,235 |
| 2008-03-05 | 252 | 253 | 244 | 247 | 3,410,000 | 1,235 |
| 2008-03-04 | 258 | 260 | 251 | 252 | 2,362,000 | 1,260 |
| 2008-03-03 | 262 | 263 | 257 | 257 | 2,438,000 | 1,285 |
| 2008-02-29 | 263 | 269 | 261 | 267 | 1,773,000 | 1,335 |
| 2008-02-28 | 264 | 267 | 262 | 266 | 1,325,000 | 1,330 |
| 2008-02-27 | 263 | 268 | 263 | 266 | 1,223,000 | 1,330 |
| 2008-02-26 | 268 | 268 | 261 | 262 | 1,291,000 | 1,310 |
| 2008-02-25 | 262 | 270 | 262 | 269 | 1,049,000 | 1,345 |
| 2008-02-22 | 261 | 264 | 260 | 262 | 1,090,000 | 1,310 |
| 2008-02-21 | 260 | 264 | 258 | 263 | 1,961,000 | 1,315 |
| 2008-02-20 | 264 | 264 | 258 | 259 | 1,756,000 | 1,295 |
| 2008-02-19 | 260 | 263 | 257 | 262 | 1,984,000 | 1,310 |
| 2008-02-18 | 262 | 262 | 257 | 260 | 2,439,000 | 1,300 |
| 2008-02-15 | 256 | 266 | 254 | 264 | 4,270,000 | 1,320 |
| 2008-02-14 | 273 | 280 | 246 | 255 | 5,825,000 | 1,275 |
| 2008-02-13 | 275 | 278 | 268 | 269 | 2,014,000 | 1,345 |
| 2008-02-12 | 281 | 282 | 273 | 277 | 1,054,000 | 1,385 |
| 2008-02-08 | 282 | 287 | 280 | 282 | 1,053,000 | 1,410 |
| 2008-02-07 | 289 | 290 | 282 | 285 | 1,304,000 | 1,425 |
| 2008-02-06 | 295 | 295 | 288 | 288 | 1,131,000 | 1,440 |
| 2008-02-05 | 299 | 302 | 298 | 300 | 957,000 | 1,500 |
| 2008-02-04 | 299 | 301 | 295 | 298 | 959,000 | 1,490 |
| 2008-02-01 | 297 | 302 | 293 | 296 | 1,140,000 | 1,480 |
| 2008-01-31 | 288 | 297 | 288 | 296 | 690,000 | 1,480 |
| 2008-01-30 | 295 | 298 | 290 | 291 | 893,000 | 1,455 |
| 2008-01-29 | 298 | 299 | 292 | 294 | 1,728,000 | 1,470 |
| 2008-01-28 | 298 | 299 | 288 | 288 | 1,132,000 | 1,440 |
| 2008-01-25 | 292 | 298 | 292 | 298 | 938,000 | 1,490 |
| 2008-01-24 | 281 | 289 | 281 | 289 | 1,554,000 | 1,445 |
| 2008-01-23 | 286 | 289 | 279 | 280 | 1,270,000 | 1,400 |
| 2008-01-22 | 290 | 292 | 281 | 281 | 1,944,000 | 1,405 |
| 2008-01-21 | 302 | 308 | 297 | 297 | 979,000 | 1,485 |
| 2008-01-18 | 297 | 309 | 293 | 307 | 1,554,000 | 1,535 |
| 2008-01-17 | 296 | 304 | 294 | 302 | 1,669,000 | 1,510 |
| 2008-01-16 | 294 | 298 | 290 | 293 | 1,513,000 | 1,465 |
| 2008-01-15 | 304 | 308 | 299 | 299 | 1,764,000 | 1,495 |
| 2008-01-11 | 317 | 317 | 304 | 305 | 1,588,000 | 1,525 |
| 2008-01-10 | 314 | 317 | 312 | 313 | 1,516,000 | 1,565 |
| 2008-01-09 | 304 | 313 | 301 | 313 | 1,597,000 | 1,565 |
| 2008-01-08 | 303 | 308 | 301 | 308 | 1,450,000 | 1,540 |
| 2008-01-07 | 300 | 304 | 297 | 302 | 1,323,000 | 1,510 |
| 2008-01-04 | 307 | 308 | 301 | 301 | 808,000 | 1,505 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
