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
2010-12-30106107105106604,000530
2010-12-29105107104107620,000535
2010-12-28105105104105306,000525
2010-12-27104105103105924,000525
2010-12-24106106104105702,000525
2010-12-221071081051061,102,000530
2010-12-21107108107107638,000535
2010-12-201081091051081,489,000540
2010-12-17109110108108714,000540
2010-12-16109110108108905,000540
2010-12-151091111081101,971,000550
2010-12-141081081061071,107,000535
2010-12-131051091051081,685,000540
2010-12-101071081051061,888,000530
2010-12-09105107105107996,000535
2010-12-081051071031055,178,000525
2010-12-071051051031041,099,000520
2010-12-061051051021051,185,000525
2010-12-031051051021051,383,000525
2010-12-021061071041041,640,000520
2010-12-011031061031051,480,000525
2010-11-301041051021042,458,000520
2010-11-291011041011041,066,000520
2010-11-26101102100101682,000505
2010-11-251011031001021,948,000510
2010-11-2495101941002,146,000500
2010-11-2295979597934,000485
2010-11-19969894941,323,000470
2010-11-1893969396918,000480
2010-11-1792959294659,000470
2010-11-16979793931,056,000465
2010-11-1598989696613,000480
2010-11-1297989698670,000490
2010-11-11989996971,536,000485
2010-11-10959995981,542,000490
2010-11-09949693951,438,000475
2010-11-0894959394829,000470
2010-11-05929391931,561,000465
2010-11-04899288922,137,000460
2010-11-02879187882,538,000440
2010-11-0186878586293,000430
2010-10-2988898686731,000430
2010-10-2889898889259,000445
2010-10-2790908989210,000445
2010-10-2689908889608,000445
2010-10-2589908888257,000440
2010-10-2288908890326,000450
2010-10-2189898788566,000440
2010-10-2088898788893,000440
2010-10-1989908889774,000445
2010-10-1892928990716,000450
2010-10-1594949191679,000455
2010-10-1494959395598,000475
2010-10-1394949393498,000465
2010-10-12949693931,088,000465
2010-10-08939593931,142,000465
2010-10-07919391921,659,000460
2010-10-06909187902,665,000450
2010-10-05899184884,876,000440
2010-10-04989891912,085,000455
2010-10-0198999799740,000495
2010-09-30991009898729,000490
2010-09-29991009899906,000495
2010-09-281001009999653,000495
2010-09-27102102100101575,000505
2010-09-24101102101101276,000505
2010-09-22102102101101242,000505
2010-09-21102103101101300,000505
2010-09-17103103102102426,000510
2010-09-16103103101101937,000505
2010-09-151021041001021,705,000510
2010-09-141011041001041,474,000520
2010-09-13102103101101481,000505
2010-09-101011031011011,381,000505
2010-09-09103104101101826,000505
2010-09-08103104102103717,000515
2010-09-071041071031041,989,000520
2010-09-061021051011052,682,000525
2010-09-031031031001021,267,000510
2010-09-0299102981021,420,000510
2010-09-0198999898707,000490
2010-08-311001019898856,000490
2010-08-30102103100102656,000510
2010-08-27101102991021,365,000510
2010-08-261021021001021,044,000510
2010-08-25991009999690,000495
2010-08-2410010199100662,000500
2010-08-2310010199100889,000500
2010-08-20100101100100562,000500
2010-08-19101102101101852,000505
2010-08-18102103101103508,000515
2010-08-17102102101102762,000510
2010-08-16103104103103270,000515
2010-08-13103105103104324,000520
2010-08-12103104102103939,000515
2010-08-11106107105105310,000525
2010-08-101081101061061,238,000530
2010-08-09107107106107302,000535
2010-08-06106108105107586,000535
2010-08-05105106105106293,000530
2010-08-04105106104104373,000520
2010-08-03106107105105584,000525
2010-08-02107107105105389,000525
2010-07-30107107106107378,000535
2010-07-29108108107107222,000535
2010-07-28107109106109643,000545
2010-07-27107108106106456,000530
2010-07-26109109106106513,000530
2010-07-23106108105106585,000530
2010-07-22104106103105691,000525
2010-07-21107108105105496,000525
2010-07-20106108105108419,000540
2010-07-16111111107109525,000545
2010-07-15115115111112677,000560
2010-07-141121151101151,325,000575
2010-07-13109111108111981,000555
2010-07-12110111107108578,000540
2010-07-09110111108110596,000550
2010-07-081081111081101,065,000550
2010-07-07107107105107641,000535
2010-07-06105107104107659,000535
2010-07-05105107104105928,000525
2010-07-02105107105105437,000525
2010-07-01105106104106565,000530
2010-06-301061081041061,370,000530
2010-06-291091111081091,160,000545
2010-06-28111112109110871,000550
2010-06-25114116112113854,000565
2010-06-24114116114114597,000570
2010-06-23116117114114790,000570
2010-06-221141181131181,362,000590
2010-06-211111161111161,333,000580
2010-06-18110111110110472,000550
2010-06-17111111109111614,000555
2010-06-161111131101121,520,000560
2010-06-15111111109110881,000550
2010-06-141111141101122,646,000560
2010-06-111111121091091,096,000545
2010-06-10108110107110647,000550
2010-06-09109110107108838,000540
2010-06-081091101081091,151,000545
2010-06-07111113110110678,000550
2010-06-04114115113114590,000570
2010-06-03114115112113810,000565
2010-06-021121141101111,426,000555
2010-06-01115115113113452,000565
2010-05-311121171121151,371,000575
2010-05-281141161121141,663,000570
2010-05-271101121081111,326,000555
2010-05-261101121081091,524,000545
2010-05-25110111108109762,000545
2010-05-241111131081111,337,000555
2010-05-211081101051101,982,000550
2010-05-201131141091111,696,000555
2010-05-191121151101152,088,000575
2010-05-181181201131142,069,000570
2010-05-171211221161173,099,000585
2010-05-141261291241261,323,000630
2010-05-13127128126127858,000635
2010-05-12126128125125751,000625
2010-05-111301311241262,364,000630
2010-05-101251271231261,156,000630
2010-05-071201261191243,716,000620
2010-05-061301311281282,434,000640
2010-04-301351361331341,347,000670
2010-04-281341351331341,685,000670
2010-04-271391401361371,909,000685
2010-04-261371401371392,583,000695
2010-04-23137138135135932,000675
2010-04-221361381341361,387,000680
2010-04-211341371341361,268,000680
2010-04-201351351311312,425,000655
2010-04-191361361321332,310,000665
2010-04-161421421391391,313,000695
2010-04-15142142141142774,000710
2010-04-141411441391414,096,000705
2010-04-131401441391414,910,000705
2010-04-121391411371393,344,000695
2010-04-091381401361372,821,000685
2010-04-081391441381398,590,000695
2010-04-071351401341393,760,000695
2010-04-061401401341354,061,000675
2010-04-051401411371405,139,000700
2010-04-0213214012913914,996,000695
2010-04-011231251211251,406,000625
2010-03-311221231211221,631,000610
2010-03-301241251201232,406,000615
2010-03-291241271221242,380,000620
2010-03-261271271251272,307,000635
2010-03-251261281251263,832,000630
2010-03-241271271251273,482,000635
2010-03-231161271151257,836,000625
2010-03-191221261221244,993,000620
2010-03-181251251201214,352,000605
2010-03-171211241211243,575,000620
2010-03-161211221191203,059,000600
2010-03-151191221191212,941,000605
2010-03-121191201171173,360,000585
2010-03-111141181141163,298,000580
2010-03-10114115113113743,000565
2010-03-091151161131131,258,000565
2010-03-081131171121164,205,000580
2010-03-051101131101122,277,000560
2010-03-041111111091101,054,000550
2010-03-031091111081111,019,000555
2010-03-02110110108110736,000550
2010-03-011081101071091,430,000545
2010-02-261061091061082,355,000540
2010-02-251101121061081,601,000540
2010-02-24110111110110643,000550
2010-02-231111121101121,109,000560
2010-02-221131141111121,427,000560
2010-02-191151161101112,415,000555
2010-02-181151161131162,605,000580
2010-02-171101141091143,618,000570
2010-02-161071091071091,026,000545
2010-02-15107107105106745,000530
2010-02-121051091041062,145,000530
2010-02-101041051021041,445,000520
2010-02-091021041021021,182,000510
2010-02-081031041021031,350,000515
2010-02-051021051021041,292,000520
2010-02-041061061041051,887,000525
2010-02-031081101051072,409,000535
2010-02-021031071021071,836,000535
2010-02-011041051011011,534,000505
2010-01-291081081041051,978,000525
2010-01-281071111071102,056,000550
2010-01-271091101071071,486,000535
2010-01-261141151091092,353,000545
2010-01-25113115113113971,000565
2010-01-221141161141151,876,000575
2010-01-211121171121161,945,000580
2010-01-201191211151152,723,000575
2010-01-191181221171173,946,000585
2010-01-181151201121174,582,000585
2010-01-151101151101154,021,000575
2010-01-141071101051091,790,000545
2010-01-131071101061073,590,000535
2010-01-121031091031085,371,000540
2010-01-081011041011045,063,000520
2010-01-071031031001013,459,000505
2010-01-061021061011043,574,000520
2010-01-051011031011031,556,000515
2010-01-0410110199991,055,000495

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