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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 100 | 101 | 99 | 101 | 1,025,000 | 505 |
| 2009-12-29 | 100 | 102 | 99 | 101 | 1,104,000 | 505 |
| 2009-12-28 | 99 | 101 | 97 | 99 | 2,484,000 | 495 |
| 2009-12-25 | 97 | 98 | 96 | 97 | 3,304,000 | 485 |
| 2009-12-24 | 100 | 101 | 97 | 99 | 3,276,000 | 495 |
| 2009-12-22 | 102 | 103 | 98 | 100 | 4,550,000 | 500 |
| 2009-12-21 | 103 | 105 | 101 | 103 | 1,457,000 | 515 |
| 2009-12-18 | 101 | 103 | 100 | 102 | 1,776,000 | 510 |
| 2009-12-17 | 102 | 103 | 100 | 101 | 2,297,000 | 505 |
| 2009-12-16 | 102 | 105 | 102 | 102 | 1,756,000 | 510 |
| 2009-12-15 | 104 | 105 | 100 | 101 | 2,648,000 | 505 |
| 2009-12-14 | 105 | 106 | 103 | 105 | 1,349,000 | 525 |
| 2009-12-11 | 104 | 107 | 101 | 107 | 2,267,000 | 535 |
| 2009-12-10 | 104 | 106 | 98 | 101 | 3,535,000 | 505 |
| 2009-12-09 | 109 | 109 | 105 | 105 | 1,553,000 | 525 |
| 2009-12-08 | 110 | 112 | 109 | 111 | 1,458,000 | 555 |
| 2009-12-07 | 114 | 115 | 113 | 113 | 1,366,000 | 565 |
| 2009-12-04 | 115 | 115 | 111 | 112 | 1,407,000 | 560 |
| 2009-12-03 | 114 | 118 | 114 | 117 | 1,732,000 | 585 |
| 2009-12-02 | 107 | 113 | 107 | 111 | 1,553,000 | 555 |
| 2009-12-01 | 106 | 109 | 103 | 107 | 2,371,000 | 535 |
| 2009-11-30 | 106 | 110 | 105 | 108 | 1,011,000 | 540 |
| 2009-11-27 | 105 | 106 | 103 | 105 | 1,285,000 | 525 |
| 2009-11-26 | 104 | 108 | 103 | 107 | 1,379,000 | 535 |
| 2009-11-25 | 105 | 107 | 103 | 104 | 2,284,000 | 520 |
| 2009-11-24 | 111 | 112 | 106 | 107 | 2,479,000 | 535 |
| 2009-11-20 | 105 | 114 | 105 | 111 | 3,188,000 | 555 |
| 2009-11-19 | 116 | 116 | 105 | 108 | 5,262,000 | 540 |
| 2009-11-18 | 118 | 119 | 116 | 119 | 1,893,000 | 595 |
| 2009-11-17 | 126 | 127 | 120 | 121 | 2,554,000 | 605 |
| 2009-11-16 | 132 | 133 | 127 | 128 | 1,364,000 | 640 |
| 2009-11-13 | 133 | 139 | 132 | 133 | 2,600,000 | 665 |
| 2009-11-12 | 133 | 137 | 132 | 136 | 2,139,000 | 680 |
| 2009-11-11 | 134 | 135 | 130 | 131 | 727,000 | 655 |
| 2009-11-10 | 132 | 134 | 131 | 134 | 1,292,000 | 670 |
| 2009-11-09 | 131 | 132 | 129 | 129 | 1,003,000 | 645 |
| 2009-11-06 | 131 | 136 | 130 | 132 | 1,689,000 | 660 |
| 2009-11-05 | 135 | 135 | 130 | 132 | 1,544,000 | 660 |
| 2009-11-04 | 138 | 139 | 134 | 136 | 1,333,000 | 680 |
| 2009-11-02 | 139 | 141 | 136 | 140 | 1,790,000 | 700 |
| 2009-10-30 | 143 | 145 | 139 | 140 | 1,441,000 | 700 |
| 2009-10-29 | 138 | 143 | 137 | 142 | 2,018,000 | 710 |
| 2009-10-28 | 144 | 146 | 140 | 141 | 1,806,000 | 705 |
| 2009-10-27 | 148 | 151 | 145 | 146 | 2,228,000 | 730 |
| 2009-10-26 | 144 | 148 | 141 | 147 | 3,000,000 | 735 |
| 2009-10-23 | 140 | 145 | 140 | 141 | 3,026,000 | 705 |
| 2009-10-22 | 135 | 140 | 135 | 139 | 2,636,000 | 695 |
| 2009-10-21 | 136 | 138 | 134 | 137 | 1,524,000 | 685 |
| 2009-10-20 | 139 | 141 | 137 | 139 | 1,420,000 | 695 |
| 2009-10-19 | 135 | 143 | 129 | 141 | 2,636,000 | 705 |
| 2009-10-16 | 138 | 138 | 130 | 133 | 1,856,000 | 665 |
| 2009-10-15 | 138 | 138 | 134 | 134 | 1,843,000 | 670 |
| 2009-10-14 | 138 | 138 | 132 | 133 | 1,910,000 | 665 |
| 2009-10-13 | 144 | 145 | 138 | 140 | 2,283,000 | 700 |
| 2009-10-09 | 137 | 143 | 137 | 142 | 2,538,000 | 710 |
| 2009-10-08 | 134 | 139 | 132 | 137 | 2,950,000 | 685 |
| 2009-10-07 | 126 | 133 | 123 | 131 | 3,061,000 | 655 |
| 2009-10-06 | 123 | 128 | 120 | 126 | 3,436,000 | 630 |
| 2009-10-05 | 121 | 122 | 115 | 116 | 3,200,000 | 580 |
| 2009-10-02 | 123 | 125 | 121 | 123 | 1,405,000 | 615 |
| 2009-10-01 | 126 | 129 | 125 | 128 | 1,209,000 | 640 |
| 2009-09-30 | 135 | 137 | 126 | 128 | 2,690,000 | 640 |
| 2009-09-29 | 136 | 138 | 134 | 137 | 1,322,000 | 685 |
| 2009-09-28 | 135 | 140 | 132 | 135 | 2,362,000 | 675 |
| 2009-09-25 | 145 | 147 | 141 | 142 | 1,844,000 | 710 |
| 2009-09-24 | 146 | 150 | 144 | 148 | 2,252,000 | 740 |
| 2009-09-18 | 155 | 155 | 147 | 149 | 2,169,000 | 745 |
| 2009-09-17 | 156 | 156 | 153 | 156 | 1,404,000 | 780 |
| 2009-09-16 | 154 | 156 | 153 | 153 | 843,000 | 765 |
| 2009-09-15 | 157 | 157 | 152 | 153 | 1,360,000 | 765 |
| 2009-09-14 | 156 | 158 | 154 | 154 | 1,605,000 | 770 |
| 2009-09-11 | 163 | 165 | 159 | 161 | 2,423,000 | 805 |
| 2009-09-10 | 155 | 162 | 154 | 161 | 3,752,000 | 805 |
| 2009-09-09 | 153 | 157 | 152 | 155 | 1,547,000 | 775 |
| 2009-09-08 | 156 | 158 | 155 | 155 | 2,126,000 | 775 |
| 2009-09-07 | 160 | 161 | 155 | 160 | 1,584,000 | 800 |
| 2009-09-04 | 166 | 167 | 156 | 158 | 4,888,000 | 790 |
| 2009-09-03 | 167 | 168 | 165 | 166 | 1,780,000 | 830 |
| 2009-09-02 | 166 | 171 | 166 | 167 | 4,566,000 | 835 |
| 2009-09-01 | 167 | 174 | 161 | 172 | 6,934,000 | 860 |
| 2009-08-31 | 182 | 188 | 165 | 166 | 19,922,000 | 830 |
| 2009-08-28 | 169 | 181 | 169 | 178 | 29,477,000 | 890 |
| 2009-08-27 | 155 | 171 | 152 | 170 | 16,045,000 | 850 |
| 2009-08-26 | 151 | 158 | 150 | 157 | 7,821,000 | 785 |
| 2009-08-25 | 148 | 152 | 148 | 150 | 1,902,000 | 750 |
| 2009-08-24 | 151 | 153 | 147 | 150 | 1,933,000 | 750 |
| 2009-08-21 | 150 | 150 | 146 | 147 | 1,235,000 | 735 |
| 2009-08-20 | 145 | 150 | 144 | 149 | 1,895,000 | 745 |
| 2009-08-19 | 147 | 148 | 142 | 142 | 1,741,000 | 710 |
| 2009-08-18 | 140 | 146 | 140 | 145 | 3,017,000 | 725 |
| 2009-08-17 | 153 | 153 | 146 | 146 | 2,859,000 | 730 |
| 2009-08-14 | 151 | 155 | 149 | 154 | 3,888,000 | 770 |
| 2009-08-13 | 147 | 151 | 146 | 150 | 4,439,000 | 750 |
| 2009-08-12 | 146 | 149 | 143 | 144 | 3,443,000 | 720 |
| 2009-08-11 | 137 | 149 | 137 | 149 | 7,101,000 | 745 |
| 2009-08-10 | 133 | 137 | 133 | 137 | 4,193,000 | 685 |
| 2009-08-07 | 131 | 132 | 130 | 131 | 1,330,000 | 655 |
| 2009-08-06 | 130 | 132 | 129 | 132 | 902,000 | 660 |
| 2009-08-05 | 134 | 134 | 129 | 129 | 1,138,000 | 645 |
| 2009-08-04 | 133 | 136 | 131 | 133 | 3,262,000 | 665 |
| 2009-08-03 | 131 | 133 | 129 | 131 | 1,774,000 | 655 |
| 2009-07-31 | 126 | 131 | 124 | 130 | 1,921,000 | 650 |
| 2009-07-30 | 128 | 129 | 124 | 126 | 1,808,000 | 630 |
| 2009-07-29 | 129 | 131 | 128 | 130 | 1,190,000 | 650 |
| 2009-07-28 | 133 | 133 | 130 | 131 | 1,370,000 | 655 |
| 2009-07-27 | 136 | 137 | 133 | 133 | 1,570,000 | 665 |
| 2009-07-24 | 136 | 136 | 132 | 134 | 1,434,000 | 670 |
| 2009-07-23 | 131 | 135 | 131 | 132 | 1,038,000 | 660 |
| 2009-07-22 | 133 | 135 | 131 | 134 | 1,384,000 | 670 |
| 2009-07-21 | 127 | 132 | 126 | 132 | 2,864,000 | 660 |
| 2009-07-17 | 125 | 126 | 121 | 124 | 1,639,000 | 620 |
| 2009-07-16 | 127 | 129 | 123 | 124 | 2,401,000 | 620 |
| 2009-07-15 | 122 | 123 | 118 | 122 | 1,718,000 | 610 |
| 2009-07-14 | 122 | 125 | 120 | 121 | 2,569,000 | 605 |
| 2009-07-13 | 123 | 127 | 114 | 116 | 4,096,000 | 580 |
| 2009-07-10 | 133 | 135 | 128 | 128 | 3,064,000 | 640 |
| 2009-07-09 | 131 | 134 | 128 | 132 | 2,578,000 | 660 |
| 2009-07-08 | 131 | 136 | 130 | 133 | 6,418,000 | 665 |
| 2009-07-07 | 153 | 154 | 140 | 141 | 5,790,000 | 705 |
| 2009-07-06 | 155 | 155 | 149 | 149 | 2,167,000 | 745 |
| 2009-07-03 | 155 | 157 | 152 | 155 | 2,710,000 | 775 |
| 2009-07-02 | 155 | 161 | 155 | 159 | 8,271,000 | 795 |
| 2009-07-01 | 149 | 155 | 148 | 153 | 3,999,000 | 765 |
| 2009-06-30 | 152 | 152 | 149 | 150 | 1,878,000 | 750 |
| 2009-06-29 | 153 | 154 | 148 | 150 | 2,121,000 | 750 |
| 2009-06-26 | 154 | 155 | 151 | 153 | 1,596,000 | 765 |
| 2009-06-25 | 146 | 154 | 145 | 153 | 4,125,000 | 765 |
| 2009-06-24 | 146 | 147 | 142 | 146 | 2,884,000 | 730 |
| 2009-06-23 | 144 | 146 | 143 | 145 | 2,967,000 | 725 |
| 2009-06-22 | 145 | 151 | 143 | 149 | 3,050,000 | 745 |
| 2009-06-19 | 150 | 152 | 143 | 144 | 2,698,000 | 720 |
| 2009-06-18 | 156 | 156 | 144 | 147 | 6,236,000 | 735 |
| 2009-06-17 | 151 | 158 | 150 | 156 | 4,626,000 | 780 |
| 2009-06-16 | 162 | 164 | 152 | 155 | 9,275,000 | 775 |
| 2009-06-15 | 157 | 165 | 154 | 163 | 14,706,000 | 815 |
| 2009-06-12 | 154 | 155 | 151 | 154 | 6,076,000 | 770 |
| 2009-06-11 | 152 | 157 | 151 | 153 | 6,315,000 | 765 |
| 2009-06-10 | 148 | 152 | 148 | 151 | 4,183,000 | 755 |
| 2009-06-09 | 148 | 153 | 146 | 147 | 8,759,000 | 735 |
| 2009-06-08 | 144 | 149 | 143 | 147 | 4,504,000 | 735 |
| 2009-06-05 | 146 | 146 | 140 | 142 | 4,087,000 | 710 |
| 2009-06-04 | 146 | 148 | 145 | 145 | 3,735,000 | 725 |
| 2009-06-03 | 140 | 150 | 138 | 148 | 10,590,000 | 740 |
| 2009-06-02 | 144 | 145 | 137 | 140 | 4,459,000 | 700 |
| 2009-06-01 | 138 | 144 | 136 | 143 | 5,030,000 | 715 |
| 2009-05-29 | 146 | 146 | 136 | 139 | 10,137,000 | 695 |
| 2009-05-28 | 145 | 152 | 143 | 147 | 7,372,000 | 735 |
| 2009-05-27 | 157 | 158 | 144 | 147 | 17,220,000 | 735 |
| 2009-05-26 | 149 | 154 | 147 | 153 | 19,267,000 | 765 |
| 2009-05-25 | 138 | 147 | 136 | 145 | 14,709,000 | 725 |
| 2009-05-22 | 136 | 147 | 134 | 134 | 25,206,000 | 670 |
| 2009-05-21 | 127 | 139 | 124 | 138 | 16,812,000 | 690 |
| 2009-05-20 | 124 | 134 | 123 | 128 | 26,223,000 | 640 |
| 2009-05-19 | 117 | 124 | 113 | 123 | 13,018,000 | 615 |
| 2009-05-18 | 114 | 120 | 108 | 112 | 27,887,000 | 560 |
| 2009-05-15 | 100 | 116 | 99 | 115 | 20,429,000 | 575 |
| 2009-05-14 | 101 | 101 | 98 | 99 | 2,805,000 | 495 |
| 2009-05-13 | 99 | 103 | 99 | 102 | 5,416,000 | 510 |
| 2009-05-12 | 101 | 103 | 97 | 98 | 4,931,000 | 490 |
| 2009-05-11 | 93 | 103 | 92 | 100 | 7,604,000 | 500 |
| 2009-05-08 | 93 | 93 | 90 | 91 | 2,260,000 | 455 |
| 2009-05-07 | 91 | 93 | 90 | 92 | 2,452,000 | 460 |
| 2009-05-01 | 85 | 88 | 85 | 88 | 1,776,000 | 440 |
| 2009-04-30 | 85 | 87 | 84 | 85 | 1,675,000 | 425 |
| 2009-04-28 | 88 | 88 | 84 | 84 | 1,599,000 | 420 |
| 2009-04-27 | 88 | 90 | 87 | 88 | 1,931,000 | 440 |
| 2009-04-24 | 90 | 91 | 86 | 86 | 1,922,000 | 430 |
| 2009-04-23 | 83 | 91 | 82 | 89 | 4,733,000 | 445 |
| 2009-04-22 | 94 | 94 | 78 | 84 | 10,749,000 | 420 |
| 2009-04-21 | 96 | 96 | 92 | 93 | 4,356,000 | 465 |
| 2009-04-20 | 101 | 101 | 98 | 99 | 2,182,000 | 495 |
| 2009-04-17 | 103 | 103 | 98 | 100 | 2,806,000 | 500 |
| 2009-04-16 | 106 | 106 | 102 | 102 | 2,445,000 | 510 |
| 2009-04-15 | 105 | 108 | 103 | 103 | 5,561,000 | 515 |
| 2009-04-14 | 110 | 113 | 102 | 107 | 12,426,000 | 535 |
| 2009-04-13 | 95 | 106 | 94 | 104 | 13,466,000 | 520 |
| 2009-04-10 | 96 | 96 | 92 | 94 | 5,050,000 | 470 |
| 2009-04-09 | 91 | 95 | 91 | 93 | 4,054,000 | 465 |
| 2009-04-08 | 93 | 93 | 88 | 90 | 3,456,000 | 450 |
| 2009-04-07 | 95 | 98 | 91 | 93 | 9,644,000 | 465 |
| 2009-04-06 | 84 | 94 | 84 | 90 | 17,571,000 | 450 |
| 2009-04-03 | 83 | 84 | 81 | 83 | 3,255,000 | 415 |
| 2009-04-02 | 84 | 84 | 81 | 81 | 4,487,000 | 405 |
| 2009-04-01 | 79 | 82 | 79 | 82 | 1,900,000 | 410 |
| 2009-03-31 | 80 | 81 | 79 | 79 | 2,104,000 | 395 |
| 2009-03-30 | 83 | 87 | 81 | 81 | 4,715,000 | 405 |
| 2009-03-27 | 82 | 85 | 82 | 84 | 5,103,000 | 420 |
| 2009-03-26 | 79 | 82 | 78 | 81 | 4,216,000 | 405 |
| 2009-03-25 | 82 | 86 | 81 | 82 | 7,597,000 | 410 |
| 2009-03-24 | 83 | 84 | 81 | 81 | 6,539,000 | 405 |
| 2009-03-23 | 77 | 80 | 76 | 80 | 5,577,000 | 400 |
| 2009-03-19 | 75 | 75 | 74 | 75 | 1,355,000 | 375 |
| 2009-03-18 | 75 | 77 | 73 | 73 | 4,634,000 | 365 |
| 2009-03-17 | 72 | 75 | 70 | 74 | 5,802,000 | 370 |
| 2009-03-16 | 73 | 74 | 72 | 72 | 2,818,000 | 360 |
| 2009-03-13 | 72 | 75 | 72 | 73 | 3,447,000 | 365 |
| 2009-03-12 | 70 | 74 | 69 | 72 | 5,156,000 | 360 |
| 2009-03-11 | 71 | 72 | 69 | 70 | 4,004,000 | 350 |
| 2009-03-10 | 67 | 70 | 66 | 68 | 6,386,000 | 340 |
| 2009-03-09 | 70 | 70 | 66 | 67 | 10,736,000 | 335 |
| 2009-03-06 | 72 | 74 | 71 | 71 | 7,172,000 | 355 |
| 2009-03-05 | 77 | 78 | 75 | 75 | 5,640,000 | 375 |
| 2009-03-04 | 74 | 76 | 71 | 74 | 13,209,000 | 370 |
| 2009-03-03 | 78 | 81 | 78 | 81 | 3,401,000 | 405 |
| 2009-03-02 | 83 | 88 | 82 | 82 | 4,463,000 | 410 |
| 2009-02-27 | 86 | 89 | 82 | 84 | 14,624,000 | 420 |
| 2009-02-26 | 73 | 89 | 72 | 89 | 23,698,000 | 445 |
| 2009-02-25 | 73 | 74 | 70 | 72 | 3,169,000 | 360 |
| 2009-02-24 | 69 | 72 | 68 | 72 | 3,452,000 | 360 |
| 2009-02-23 | 70 | 71 | 69 | 71 | 2,776,000 | 355 |
| 2009-02-20 | 72 | 73 | 70 | 71 | 3,672,000 | 355 |
| 2009-02-19 | 71 | 72 | 69 | 71 | 5,399,000 | 355 |
| 2009-02-18 | 73 | 75 | 70 | 71 | 6,216,000 | 355 |
| 2009-02-17 | 72 | 75 | 71 | 75 | 6,303,000 | 375 |
| 2009-02-16 | 74 | 74 | 69 | 71 | 8,023,000 | 355 |
| 2009-02-13 | 74 | 77 | 73 | 76 | 7,972,000 | 380 |
| 2009-02-12 | 83 | 83 | 74 | 76 | 14,330,000 | 380 |
| 2009-02-10 | 87 | 89 | 85 | 86 | 4,382,000 | 430 |
| 2009-02-09 | 89 | 91 | 87 | 88 | 2,491,000 | 440 |
| 2009-02-06 | 90 | 91 | 88 | 89 | 2,884,000 | 445 |
| 2009-02-05 | 90 | 92 | 89 | 90 | 3,815,000 | 450 |
| 2009-02-04 | 88 | 91 | 84 | 91 | 10,167,000 | 455 |
| 2009-02-03 | 92 | 92 | 86 | 88 | 8,893,000 | 440 |
| 2009-02-02 | 90 | 94 | 89 | 91 | 11,560,000 | 455 |
| 2009-01-30 | 88 | 94 | 84 | 92 | 17,591,000 | 460 |
| 2009-01-29 | 97 | 99 | 86 | 87 | 33,801,000 | 435 |
| 2009-01-28 | 81 | 94 | 80 | 93 | 36,332,000 | 465 |
| 2009-01-27 | 77 | 80 | 75 | 80 | 25,819,000 | 400 |
| 2009-01-26 | 73 | 77 | 69 | 75 | 31,103,000 | 375 |
| 2009-01-23 | 72 | 74 | 66 | 68 | 58,352,000 | 340 |
| 2009-01-22 | 86 | 87 | 76 | 76 | 29,987,000 | 380 |
| 2009-01-21 | 99 | 101 | 85 | 91 | 17,573,000 | 455 |
| 2009-01-20 | 107 | 108 | 103 | 105 | 3,226,000 | 525 |
| 2009-01-19 | 110 | 111 | 106 | 107 | 4,754,000 | 535 |
| 2009-01-16 | 107 | 113 | 105 | 107 | 9,475,000 | 535 |
| 2009-01-15 | 119 | 121 | 109 | 109 | 5,968,000 | 545 |
| 2009-01-14 | 120 | 125 | 117 | 123 | 2,686,000 | 615 |
| 2009-01-13 | 130 | 132 | 125 | 128 | 1,700,000 | 640 |
| 2009-01-09 | 135 | 138 | 134 | 138 | 802,000 | 690 |
| 2009-01-08 | 137 | 140 | 136 | 137 | 1,110,000 | 685 |
| 2009-01-07 | 136 | 140 | 135 | 137 | 1,749,000 | 685 |
| 2009-01-06 | 138 | 138 | 132 | 137 | 1,306,000 | 685 |
| 2009-01-05 | 135 | 137 | 133 | 136 | 859,000 | 680 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
