1820 西松建設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	106	107	105	106	604,000	530
2010-12-29	105	107	104	107	620,000	535
2010-12-28	105	105	104	105	306,000	525
2010-12-27	104	105	103	105	924,000	525
2010-12-24	106	106	104	105	702,000	525
2010-12-22	107	108	105	106	1,102,000	530
2010-12-21	107	108	107	107	638,000	535
2010-12-20	108	109	105	108	1,489,000	540
2010-12-17	109	110	108	108	714,000	540
2010-12-16	109	110	108	108	905,000	540
2010-12-15	109	111	108	110	1,971,000	550
2010-12-14	108	108	106	107	1,107,000	535
2010-12-13	105	109	105	108	1,685,000	540
2010-12-10	107	108	105	106	1,888,000	530
2010-12-09	105	107	105	107	996,000	535
2010-12-08	105	107	103	105	5,178,000	525
2010-12-07	105	105	103	104	1,099,000	520
2010-12-06	105	105	102	105	1,185,000	525
2010-12-03	105	105	102	105	1,383,000	525
2010-12-02	106	107	104	104	1,640,000	520
2010-12-01	103	106	103	105	1,480,000	525
2010-11-30	104	105	102	104	2,458,000	520
2010-11-29	101	104	101	104	1,066,000	520
2010-11-26	101	102	100	101	682,000	505
2010-11-25	101	103	100	102	1,948,000	510
2010-11-24	95	101	94	100	2,146,000	500
2010-11-22	95	97	95	97	934,000	485
2010-11-19	96	98	94	94	1,323,000	470
2010-11-18	93	96	93	96	918,000	480
2010-11-17	92	95	92	94	659,000	470
2010-11-16	97	97	93	93	1,056,000	465
2010-11-15	98	98	96	96	613,000	480
2010-11-12	97	98	96	98	670,000	490
2010-11-11	98	99	96	97	1,536,000	485
2010-11-10	95	99	95	98	1,542,000	490
2010-11-09	94	96	93	95	1,438,000	475
2010-11-08	94	95	93	94	829,000	470
2010-11-05	92	93	91	93	1,561,000	465
2010-11-04	89	92	88	92	2,137,000	460
2010-11-02	87	91	87	88	2,538,000	440
2010-11-01	86	87	85	86	293,000	430
2010-10-29	88	89	86	86	731,000	430
2010-10-28	89	89	88	89	259,000	445
2010-10-27	90	90	89	89	210,000	445
2010-10-26	89	90	88	89	608,000	445
2010-10-25	89	90	88	88	257,000	440
2010-10-22	88	90	88	90	326,000	450
2010-10-21	89	89	87	88	566,000	440
2010-10-20	88	89	87	88	893,000	440
2010-10-19	89	90	88	89	774,000	445
2010-10-18	92	92	89	90	716,000	450
2010-10-15	94	94	91	91	679,000	455
2010-10-14	94	95	93	95	598,000	475
2010-10-13	94	94	93	93	498,000	465
2010-10-12	94	96	93	93	1,088,000	465
2010-10-08	93	95	93	93	1,142,000	465
2010-10-07	91	93	91	92	1,659,000	460
2010-10-06	90	91	87	90	2,665,000	450
2010-10-05	89	91	84	88	4,876,000	440
2010-10-04	98	98	91	91	2,085,000	455
2010-10-01	98	99	97	99	740,000	495
2010-09-30	99	100	98	98	729,000	490
2010-09-29	99	100	98	99	906,000	495
2010-09-28	100	100	99	99	653,000	495
2010-09-27	102	102	100	101	575,000	505
2010-09-24	101	102	101	101	276,000	505
2010-09-22	102	102	101	101	242,000	505
2010-09-21	102	103	101	101	300,000	505
2010-09-17	103	103	102	102	426,000	510
2010-09-16	103	103	101	101	937,000	505
2010-09-15	102	104	100	102	1,705,000	510
2010-09-14	101	104	100	104	1,474,000	520
2010-09-13	102	103	101	101	481,000	505
2010-09-10	101	103	101	101	1,381,000	505
2010-09-09	103	104	101	101	826,000	505
2010-09-08	103	104	102	103	717,000	515
2010-09-07	104	107	103	104	1,989,000	520
2010-09-06	102	105	101	105	2,682,000	525
2010-09-03	103	103	100	102	1,267,000	510
2010-09-02	99	102	98	102	1,420,000	510
2010-09-01	98	99	98	98	707,000	490
2010-08-31	100	101	98	98	856,000	490
2010-08-30	102	103	100	102	656,000	510
2010-08-27	101	102	99	102	1,365,000	510
2010-08-26	102	102	100	102	1,044,000	510
2010-08-25	99	100	99	99	690,000	495
2010-08-24	100	101	99	100	662,000	500
2010-08-23	100	101	99	100	889,000	500
2010-08-20	100	101	100	100	562,000	500
2010-08-19	101	102	101	101	852,000	505
2010-08-18	102	103	101	103	508,000	515
2010-08-17	102	102	101	102	762,000	510
2010-08-16	103	104	103	103	270,000	515
2010-08-13	103	105	103	104	324,000	520
2010-08-12	103	104	102	103	939,000	515
2010-08-11	106	107	105	105	310,000	525
2010-08-10	108	110	106	106	1,238,000	530
2010-08-09	107	107	106	107	302,000	535
2010-08-06	106	108	105	107	586,000	535
2010-08-05	105	106	105	106	293,000	530
2010-08-04	105	106	104	104	373,000	520
2010-08-03	106	107	105	105	584,000	525
2010-08-02	107	107	105	105	389,000	525
2010-07-30	107	107	106	107	378,000	535
2010-07-29	108	108	107	107	222,000	535
2010-07-28	107	109	106	109	643,000	545
2010-07-27	107	108	106	106	456,000	530
2010-07-26	109	109	106	106	513,000	530
2010-07-23	106	108	105	106	585,000	530
2010-07-22	104	106	103	105	691,000	525
2010-07-21	107	108	105	105	496,000	525
2010-07-20	106	108	105	108	419,000	540
2010-07-16	111	111	107	109	525,000	545
2010-07-15	115	115	111	112	677,000	560
2010-07-14	112	115	110	115	1,325,000	575
2010-07-13	109	111	108	111	981,000	555
2010-07-12	110	111	107	108	578,000	540
2010-07-09	110	111	108	110	596,000	550
2010-07-08	108	111	108	110	1,065,000	550
2010-07-07	107	107	105	107	641,000	535
2010-07-06	105	107	104	107	659,000	535
2010-07-05	105	107	104	105	928,000	525
2010-07-02	105	107	105	105	437,000	525
2010-07-01	105	106	104	106	565,000	530
2010-06-30	106	108	104	106	1,370,000	530
2010-06-29	109	111	108	109	1,160,000	545
2010-06-28	111	112	109	110	871,000	550
2010-06-25	114	116	112	113	854,000	565
2010-06-24	114	116	114	114	597,000	570
2010-06-23	116	117	114	114	790,000	570
2010-06-22	114	118	113	118	1,362,000	590
2010-06-21	111	116	111	116	1,333,000	580
2010-06-18	110	111	110	110	472,000	550
2010-06-17	111	111	109	111	614,000	555
2010-06-16	111	113	110	112	1,520,000	560
2010-06-15	111	111	109	110	881,000	550
2010-06-14	111	114	110	112	2,646,000	560
2010-06-11	111	112	109	109	1,096,000	545
2010-06-10	108	110	107	110	647,000	550
2010-06-09	109	110	107	108	838,000	540
2010-06-08	109	110	108	109	1,151,000	545
2010-06-07	111	113	110	110	678,000	550
2010-06-04	114	115	113	114	590,000	570
2010-06-03	114	115	112	113	810,000	565
2010-06-02	112	114	110	111	1,426,000	555
2010-06-01	115	115	113	113	452,000	565
2010-05-31	112	117	112	115	1,371,000	575
2010-05-28	114	116	112	114	1,663,000	570
2010-05-27	110	112	108	111	1,326,000	555
2010-05-26	110	112	108	109	1,524,000	545
2010-05-25	110	111	108	109	762,000	545
2010-05-24	111	113	108	111	1,337,000	555
2010-05-21	108	110	105	110	1,982,000	550
2010-05-20	113	114	109	111	1,696,000	555
2010-05-19	112	115	110	115	2,088,000	575
2010-05-18	118	120	113	114	2,069,000	570
2010-05-17	121	122	116	117	3,099,000	585
2010-05-14	126	129	124	126	1,323,000	630
2010-05-13	127	128	126	127	858,000	635
2010-05-12	126	128	125	125	751,000	625
2010-05-11	130	131	124	126	2,364,000	630
2010-05-10	125	127	123	126	1,156,000	630
2010-05-07	120	126	119	124	3,716,000	620
2010-05-06	130	131	128	128	2,434,000	640
2010-04-30	135	136	133	134	1,347,000	670
2010-04-28	134	135	133	134	1,685,000	670
2010-04-27	139	140	136	137	1,909,000	685
2010-04-26	137	140	137	139	2,583,000	695
2010-04-23	137	138	135	135	932,000	675
2010-04-22	136	138	134	136	1,387,000	680
2010-04-21	134	137	134	136	1,268,000	680
2010-04-20	135	135	131	131	2,425,000	655
2010-04-19	136	136	132	133	2,310,000	665
2010-04-16	142	142	139	139	1,313,000	695
2010-04-15	142	142	141	142	774,000	710
2010-04-14	141	144	139	141	4,096,000	705
2010-04-13	140	144	139	141	4,910,000	705
2010-04-12	139	141	137	139	3,344,000	695
2010-04-09	138	140	136	137	2,821,000	685
2010-04-08	139	144	138	139	8,590,000	695
2010-04-07	135	140	134	139	3,760,000	695
2010-04-06	140	140	134	135	4,061,000	675
2010-04-05	140	141	137	140	5,139,000	700
2010-04-02	132	140	129	139	14,996,000	695
2010-04-01	123	125	121	125	1,406,000	625
2010-03-31	122	123	121	122	1,631,000	610
2010-03-30	124	125	120	123	2,406,000	615
2010-03-29	124	127	122	124	2,380,000	620
2010-03-26	127	127	125	127	2,307,000	635
2010-03-25	126	128	125	126	3,832,000	630
2010-03-24	127	127	125	127	3,482,000	635
2010-03-23	116	127	115	125	7,836,000	625
2010-03-19	122	126	122	124	4,993,000	620
2010-03-18	125	125	120	121	4,352,000	605
2010-03-17	121	124	121	124	3,575,000	620
2010-03-16	121	122	119	120	3,059,000	600
2010-03-15	119	122	119	121	2,941,000	605
2010-03-12	119	120	117	117	3,360,000	585
2010-03-11	114	118	114	116	3,298,000	580
2010-03-10	114	115	113	113	743,000	565
2010-03-09	115	116	113	113	1,258,000	565
2010-03-08	113	117	112	116	4,205,000	580
2010-03-05	110	113	110	112	2,277,000	560
2010-03-04	111	111	109	110	1,054,000	550
2010-03-03	109	111	108	111	1,019,000	555
2010-03-02	110	110	108	110	736,000	550
2010-03-01	108	110	107	109	1,430,000	545
2010-02-26	106	109	106	108	2,355,000	540
2010-02-25	110	112	106	108	1,601,000	540
2010-02-24	110	111	110	110	643,000	550
2010-02-23	111	112	110	112	1,109,000	560
2010-02-22	113	114	111	112	1,427,000	560
2010-02-19	115	116	110	111	2,415,000	555
2010-02-18	115	116	113	116	2,605,000	580
2010-02-17	110	114	109	114	3,618,000	570
2010-02-16	107	109	107	109	1,026,000	545
2010-02-15	107	107	105	106	745,000	530
2010-02-12	105	109	104	106	2,145,000	530
2010-02-10	104	105	102	104	1,445,000	520
2010-02-09	102	104	102	102	1,182,000	510
2010-02-08	103	104	102	103	1,350,000	515
2010-02-05	102	105	102	104	1,292,000	520
2010-02-04	106	106	104	105	1,887,000	525
2010-02-03	108	110	105	107	2,409,000	535
2010-02-02	103	107	102	107	1,836,000	535
2010-02-01	104	105	101	101	1,534,000	505
2010-01-29	108	108	104	105	1,978,000	525
2010-01-28	107	111	107	110	2,056,000	550
2010-01-27	109	110	107	107	1,486,000	535
2010-01-26	114	115	109	109	2,353,000	545
2010-01-25	113	115	113	113	971,000	565
2010-01-22	114	116	114	115	1,876,000	575
2010-01-21	112	117	112	116	1,945,000	580
2010-01-20	119	121	115	115	2,723,000	575
2010-01-19	118	122	117	117	3,946,000	585
2010-01-18	115	120	112	117	4,582,000	585
2010-01-15	110	115	110	115	4,021,000	575
2010-01-14	107	110	105	109	1,790,000	545
2010-01-13	107	110	106	107	3,590,000	535
2010-01-12	103	109	103	108	5,371,000	540
2010-01-08	101	104	101	104	5,063,000	520
2010-01-07	103	103	100	101	3,459,000	505
2010-01-06	102	106	101	104	3,574,000	520
2010-01-05	101	103	101	103	1,556,000	515
2010-01-04	101	101	99	99	1,055,000	495

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30