1820 西松建設(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30100101991011,025,000505
2009-12-29100102991011,104,000505
2009-12-289910197992,484,000495
2009-12-25979896973,304,000485
2009-12-2410010197993,276,000495
2009-12-22102103981004,550,000500
2009-12-211031051011031,457,000515
2009-12-181011031001021,776,000510
2009-12-171021031001012,297,000505
2009-12-161021051021021,756,000510
2009-12-151041051001012,648,000505
2009-12-141051061031051,349,000525
2009-12-111041071011072,267,000535
2009-12-10104106981013,535,000505
2009-12-091091091051051,553,000525
2009-12-081101121091111,458,000555
2009-12-071141151131131,366,000565
2009-12-041151151111121,407,000560
2009-12-031141181141171,732,000585
2009-12-021071131071111,553,000555
2009-12-011061091031072,371,000535
2009-11-301061101051081,011,000540
2009-11-271051061031051,285,000525
2009-11-261041081031071,379,000535
2009-11-251051071031042,284,000520
2009-11-241111121061072,479,000535
2009-11-201051141051113,188,000555
2009-11-191161161051085,262,000540
2009-11-181181191161191,893,000595
2009-11-171261271201212,554,000605
2009-11-161321331271281,364,000640
2009-11-131331391321332,600,000665
2009-11-121331371321362,139,000680
2009-11-11134135130131727,000655
2009-11-101321341311341,292,000670
2009-11-091311321291291,003,000645
2009-11-061311361301321,689,000660
2009-11-051351351301321,544,000660
2009-11-041381391341361,333,000680
2009-11-021391411361401,790,000700
2009-10-301431451391401,441,000700
2009-10-291381431371422,018,000710
2009-10-281441461401411,806,000705
2009-10-271481511451462,228,000730
2009-10-261441481411473,000,000735
2009-10-231401451401413,026,000705
2009-10-221351401351392,636,000695
2009-10-211361381341371,524,000685
2009-10-201391411371391,420,000695
2009-10-191351431291412,636,000705
2009-10-161381381301331,856,000665
2009-10-151381381341341,843,000670
2009-10-141381381321331,910,000665
2009-10-131441451381402,283,000700
2009-10-091371431371422,538,000710
2009-10-081341391321372,950,000685
2009-10-071261331231313,061,000655
2009-10-061231281201263,436,000630
2009-10-051211221151163,200,000580
2009-10-021231251211231,405,000615
2009-10-011261291251281,209,000640
2009-09-301351371261282,690,000640
2009-09-291361381341371,322,000685
2009-09-281351401321352,362,000675
2009-09-251451471411421,844,000710
2009-09-241461501441482,252,000740
2009-09-181551551471492,169,000745
2009-09-171561561531561,404,000780
2009-09-16154156153153843,000765
2009-09-151571571521531,360,000765
2009-09-141561581541541,605,000770
2009-09-111631651591612,423,000805
2009-09-101551621541613,752,000805
2009-09-091531571521551,547,000775
2009-09-081561581551552,126,000775
2009-09-071601611551601,584,000800
2009-09-041661671561584,888,000790
2009-09-031671681651661,780,000830
2009-09-021661711661674,566,000835
2009-09-011671741611726,934,000860
2009-08-3118218816516619,922,000830
2009-08-2816918116917829,477,000890
2009-08-2715517115217016,045,000850
2009-08-261511581501577,821,000785
2009-08-251481521481501,902,000750
2009-08-241511531471501,933,000750
2009-08-211501501461471,235,000735
2009-08-201451501441491,895,000745
2009-08-191471481421421,741,000710
2009-08-181401461401453,017,000725
2009-08-171531531461462,859,000730
2009-08-141511551491543,888,000770
2009-08-131471511461504,439,000750
2009-08-121461491431443,443,000720
2009-08-111371491371497,101,000745
2009-08-101331371331374,193,000685
2009-08-071311321301311,330,000655
2009-08-06130132129132902,000660
2009-08-051341341291291,138,000645
2009-08-041331361311333,262,000665
2009-08-031311331291311,774,000655
2009-07-311261311241301,921,000650
2009-07-301281291241261,808,000630
2009-07-291291311281301,190,000650
2009-07-281331331301311,370,000655
2009-07-271361371331331,570,000665
2009-07-241361361321341,434,000670
2009-07-231311351311321,038,000660
2009-07-221331351311341,384,000670
2009-07-211271321261322,864,000660
2009-07-171251261211241,639,000620
2009-07-161271291231242,401,000620
2009-07-151221231181221,718,000610
2009-07-141221251201212,569,000605
2009-07-131231271141164,096,000580
2009-07-101331351281283,064,000640
2009-07-091311341281322,578,000660
2009-07-081311361301336,418,000665
2009-07-071531541401415,790,000705
2009-07-061551551491492,167,000745
2009-07-031551571521552,710,000775
2009-07-021551611551598,271,000795
2009-07-011491551481533,999,000765
2009-06-301521521491501,878,000750
2009-06-291531541481502,121,000750
2009-06-261541551511531,596,000765
2009-06-251461541451534,125,000765
2009-06-241461471421462,884,000730
2009-06-231441461431452,967,000725
2009-06-221451511431493,050,000745
2009-06-191501521431442,698,000720
2009-06-181561561441476,236,000735
2009-06-171511581501564,626,000780
2009-06-161621641521559,275,000775
2009-06-1515716515416314,706,000815
2009-06-121541551511546,076,000770
2009-06-111521571511536,315,000765
2009-06-101481521481514,183,000755
2009-06-091481531461478,759,000735
2009-06-081441491431474,504,000735
2009-06-051461461401424,087,000710
2009-06-041461481451453,735,000725
2009-06-0314015013814810,590,000740
2009-06-021441451371404,459,000700
2009-06-011381441361435,030,000715
2009-05-2914614613613910,137,000695
2009-05-281451521431477,372,000735
2009-05-2715715814414717,220,000735
2009-05-2614915414715319,267,000765
2009-05-2513814713614514,709,000725
2009-05-2213614713413425,206,000670
2009-05-2112713912413816,812,000690
2009-05-2012413412312826,223,000640
2009-05-1911712411312313,018,000615
2009-05-1811412010811227,887,000560
2009-05-151001169911520,429,000575
2009-05-1410110198992,805,000495
2009-05-1399103991025,416,000510
2009-05-1210110397984,931,000490
2009-05-1193103921007,604,000500
2009-05-08939390912,260,000455
2009-05-07919390922,452,000460
2009-05-01858885881,776,000440
2009-04-30858784851,675,000425
2009-04-28888884841,599,000420
2009-04-27889087881,931,000440
2009-04-24909186861,922,000430
2009-04-23839182894,733,000445
2009-04-229494788410,749,000420
2009-04-21969692934,356,000465
2009-04-2010110198992,182,000495
2009-04-17103103981002,806,000500
2009-04-161061061021022,445,000510
2009-04-151051081031035,561,000515
2009-04-1411011310210712,426,000535
2009-04-13951069410413,466,000520
2009-04-10969692945,050,000470
2009-04-09919591934,054,000465
2009-04-08939388903,456,000450
2009-04-07959891939,644,000465
2009-04-068494849017,571,000450
2009-04-03838481833,255,000415
2009-04-02848481814,487,000405
2009-04-01798279821,900,000410
2009-03-31808179792,104,000395
2009-03-30838781814,715,000405
2009-03-27828582845,103,000420
2009-03-26798278814,216,000405
2009-03-25828681827,597,000410
2009-03-24838481816,539,000405
2009-03-23778076805,577,000400
2009-03-19757574751,355,000375
2009-03-18757773734,634,000365
2009-03-17727570745,802,000370
2009-03-16737472722,818,000360
2009-03-13727572733,447,000365
2009-03-12707469725,156,000360
2009-03-11717269704,004,000350
2009-03-10677066686,386,000340
2009-03-097070666710,736,000335
2009-03-06727471717,172,000355
2009-03-05777875755,640,000375
2009-03-047476717413,209,000370
2009-03-03788178813,401,000405
2009-03-02838882824,463,000410
2009-02-278689828414,624,000420
2009-02-267389728923,698,000445
2009-02-25737470723,169,000360
2009-02-24697268723,452,000360
2009-02-23707169712,776,000355
2009-02-20727370713,672,000355
2009-02-19717269715,399,000355
2009-02-18737570716,216,000355
2009-02-17727571756,303,000375
2009-02-16747469718,023,000355
2009-02-13747773767,972,000380
2009-02-128383747614,330,000380
2009-02-10878985864,382,000430
2009-02-09899187882,491,000440
2009-02-06909188892,884,000445
2009-02-05909289903,815,000450
2009-02-048891849110,167,000455
2009-02-03929286888,893,000440
2009-02-029094899111,560,000455
2009-01-308894849217,591,000460
2009-01-299799868733,801,000435
2009-01-288194809336,332,000465
2009-01-277780758025,819,000400
2009-01-267377697531,103,000375
2009-01-237274666858,352,000340
2009-01-228687767629,987,000380
2009-01-2199101859117,573,000455
2009-01-201071081031053,226,000525
2009-01-191101111061074,754,000535
2009-01-161071131051079,475,000535
2009-01-151191211091095,968,000545
2009-01-141201251171232,686,000615
2009-01-131301321251281,700,000640
2009-01-09135138134138802,000690
2009-01-081371401361371,110,000685
2009-01-071361401351371,749,000685
2009-01-061381381321371,306,000685
2009-01-05135137133136859,000680

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