1820 西松建設(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	132	132	130	132	333,000	660
2011-12-29	131	131	129	131	299,000	655
2011-12-28	129	132	129	131	990,000	655
2011-12-27	126	129	125	129	766,000	645
2011-12-26	127	128	125	125	468,000	625
2011-12-22	126	127	124	127	587,000	635
2011-12-21	128	128	126	127	198,000	635
2011-12-20	126	128	126	126	568,000	630
2011-12-19	129	129	125	128	915,000	640
2011-12-16	128	130	128	128	394,000	640
2011-12-15	130	130	128	130	526,000	650
2011-12-14	129	131	128	129	1,278,000	645
2011-12-13	126	130	125	130	615,000	650
2011-12-12	127	128	127	127	445,000	635
2011-12-09	124	126	123	125	1,861,000	625
2011-12-08	128	128	125	126	1,036,000	630
2011-12-07	127	128	126	128	688,000	640
2011-12-06	128	129	127	127	552,000	635
2011-12-05	127	129	126	128	698,000	640
2011-12-02	126	127	125	126	811,000	630
2011-12-01	126	127	124	126	668,000	630
2011-11-30	124	125	122	123	597,000	615
2011-11-29	123	125	121	124	747,000	620
2011-11-28	120	121	119	121	475,000	605
2011-11-25	119	119	118	118	529,000	590
2011-11-24	119	120	118	118	531,000	590
2011-11-22	119	121	119	121	318,000	605
2011-11-21	119	122	118	120	499,000	600
2011-11-18	121	121	118	119	430,000	595
2011-11-17	120	123	117	122	918,000	610
2011-11-16	123	123	121	121	244,000	605
2011-11-15	123	124	122	123	715,000	615
2011-11-14	123	124	122	123	542,000	615
2011-11-11	125	126	122	122	1,236,000	610
2011-11-10	128	129	123	126	1,263,000	630
2011-11-09	130	132	129	130	787,000	650
2011-11-08	134	135	129	130	1,006,000	650
2011-11-07	131	134	130	134	621,000	670
2011-11-04	129	131	128	131	561,000	655
2011-11-02	128	129	127	127	721,000	635
2011-11-01	130	131	129	130	509,000	650
2011-10-31	130	133	130	130	1,171,000	650
2011-10-28	129	132	129	130	2,421,000	650
2011-10-27	136	137	129	131	2,405,000	655
2011-10-26	136	138	135	135	1,140,000	675
2011-10-25	137	138	135	136	1,730,000	680
2011-10-24	136	136	134	136	1,298,000	680
2011-10-21	130	134	130	134	1,581,000	670
2011-10-20	128	131	126	130	1,402,000	650
2011-10-19	133	133	124	128	2,250,000	640
2011-10-18	133	137	131	131	2,109,000	655
2011-10-17	136	136	133	134	1,040,000	670
2011-10-14	131	136	131	134	2,578,000	670
2011-10-13	134	134	131	132	1,422,000	660
2011-10-12	132	134	130	132	1,500,000	660
2011-10-11	128	134	127	132	2,610,000	660
2011-10-07	126	127	125	126	1,461,000	630
2011-10-06	128	128	123	124	1,206,000	620
2011-10-05	129	130	125	126	3,149,000	630
2011-10-04	120	131	119	129	4,181,000	645
2011-10-03	121	124	119	122	2,920,000	610
2011-09-30	120	123	119	122	1,917,000	610
2011-09-29	118	120	117	120	2,668,000	600
2011-09-28	116	117	114	117	1,227,000	585
2011-09-27	111	114	111	113	1,467,000	565
2011-09-26	112	113	110	110	1,854,000	550
2011-09-22	115	117	115	115	1,342,000	575
2011-09-21	118	120	117	118	1,247,000	590
2011-09-20	118	119	117	118	635,000	590
2011-09-16	119	119	117	119	1,196,000	595
2011-09-15	116	119	115	119	1,833,000	595
2011-09-14	115	117	114	114	1,052,000	570
2011-09-13	116	117	114	114	950,000	570
2011-09-12	116	117	115	116	961,000	580
2011-09-09	117	118	116	118	886,000	590
2011-09-08	118	118	115	117	673,000	585
2011-09-07	116	117	116	117	498,000	585
2011-09-06	117	117	114	115	1,169,000	575
2011-09-05	118	119	116	118	2,346,000	590
2011-09-02	117	119	116	119	1,242,000	595
2011-09-01	116	118	115	118	1,153,000	590
2011-08-31	117	117	115	116	812,000	580
2011-08-30	118	118	116	118	977,000	590
2011-08-29	117	118	114	116	1,782,000	580
2011-08-26	117	118	115	115	1,477,000	575
2011-08-25	116	117	113	116	1,359,000	580
2011-08-24	113	119	112	114	3,841,000	570
2011-08-23	108	110	107	109	402,000	545
2011-08-22	109	110	106	106	796,000	530
2011-08-19	110	111	109	109	633,000	545
2011-08-18	114	114	110	112	904,000	560
2011-08-17	109	114	108	114	1,330,000	570
2011-08-16	111	111	108	108	1,014,000	540
2011-08-15	112	114	111	111	604,000	555
2011-08-12	112	113	109	111	957,000	555
2011-08-11	104	112	104	111	1,087,000	555
2011-08-10	108	110	106	108	1,145,000	540
2011-08-09	102	106	100	105	2,106,000	525
2011-08-08	110	111	107	107	1,459,000	535
2011-08-05	110	112	109	112	1,087,000	560
2011-08-04	114	115	114	114	374,000	570
2011-08-03	113	114	113	113	593,000	565
2011-08-02	117	117	115	115	313,000	575
2011-08-01	115	118	115	117	828,000	585
2011-07-29	116	118	115	115	862,000	575
2011-07-28	117	118	115	117	1,220,000	585
2011-07-27	122	122	117	119	1,544,000	595
2011-07-26	122	123	121	122	737,000	610
2011-07-25	122	124	122	122	911,000	610
2011-07-22	122	123	121	122	637,000	610
2011-07-21	123	124	120	121	858,000	605
2011-07-20	123	125	122	124	1,086,000	620
2011-07-19	122	122	121	121	808,000	605
2011-07-15	121	123	120	123	727,000	615
2011-07-14	121	123	120	121	461,000	605
2011-07-13	120	122	120	121	906,000	605
2011-07-12	122	122	120	121	742,000	605
2011-07-11	123	123	121	122	1,078,000	610
2011-07-08	123	124	123	123	706,000	615
2011-07-07	122	123	121	123	652,000	615
2011-07-06	120	123	120	123	1,057,000	615
2011-07-05	120	121	119	120	892,000	600
2011-07-04	119	120	118	120	665,000	600
2011-07-01	119	120	118	118	593,000	590
2011-06-30	117	119	116	118	732,000	590
2011-06-29	118	118	115	117	740,000	585
2011-06-28	117	118	116	117	477,000	585
2011-06-27	117	118	115	116	1,136,000	580
2011-06-24	118	119	117	118	776,000	590
2011-06-23	117	120	117	118	1,592,000	590
2011-06-22	116	118	115	117	959,000	585
2011-06-21	115	116	114	116	906,000	580
2011-06-20	115	117	114	114	421,000	570
2011-06-17	114	116	114	116	725,000	580
2011-06-16	115	116	114	114	542,000	570
2011-06-15	117	117	115	115	787,000	575
2011-06-14	115	117	114	117	768,000	585
2011-06-13	112	116	112	115	867,000	575
2011-06-10	115	115	112	114	1,029,000	570
2011-06-09	114	115	112	115	639,000	575
2011-06-08	113	116	113	115	682,000	575
2011-06-07	110	114	110	112	753,000	560
2011-06-06	114	115	109	111	1,433,000	555
2011-06-03	117	118	115	115	421,000	575
2011-06-02	117	123	116	117	2,856,000	585
2011-06-01	117	119	117	119	620,000	595
2011-05-31	118	118	116	116	684,000	580
2011-05-30	116	117	115	116	493,000	580
2011-05-27	113	116	113	116	695,000	580
2011-05-26	111	114	111	114	706,000	570
2011-05-25	113	115	110	111	1,363,000	555
2011-05-24	112	115	112	113	1,353,000	565
2011-05-23	118	118	114	114	1,396,000	570
2011-05-20	119	119	117	117	727,000	585
2011-05-19	119	121	119	119	589,000	595
2011-05-18	119	121	116	120	1,453,000	600
2011-05-17	121	121	119	119	851,000	595
2011-05-16	120	123	119	121	1,430,000	605
2011-05-13	124	125	122	122	1,232,000	610
2011-05-12	123	125	123	124	1,174,000	620
2011-05-11	127	129	124	125	2,691,000	625
2011-05-10	127	127	124	126	915,000	630
2011-05-09	129	130	126	127	770,000	635
2011-05-06	122	129	121	127	3,165,000	635
2011-05-02	123	124	122	124	594,000	620
2011-04-28	122	123	121	122	659,000	610
2011-04-27	123	123	121	122	384,000	610
2011-04-26	122	123	121	121	541,000	605
2011-04-25	123	124	122	123	364,000	615
2011-04-22	124	124	122	122	876,000	610
2011-04-21	125	127	122	124	1,390,000	620
2011-04-20	128	130	124	125	3,267,000	625
2011-04-19	120	133	120	129	7,663,000	645
2011-04-18	122	123	121	122	491,000	610
2011-04-15	123	124	122	122	1,005,000	610
2011-04-14	121	125	120	123	2,235,000	615
2011-04-13	121	123	120	121	2,199,000	605
2011-04-12	125	127	121	122	1,888,000	610
2011-04-11	120	128	120	125	2,494,000	625
2011-04-08	120	121	117	121	1,631,000	605
2011-04-07	121	124	121	121	890,000	605
2011-04-06	127	127	120	122	2,775,000	610
2011-04-05	132	132	126	127	1,582,000	635
2011-04-04	131	133	130	132	1,695,000	660
2011-04-01	130	132	128	130	1,919,000	650
2011-03-31	132	133	128	132	1,657,000	660
2011-03-30	130	131	126	129	3,320,000	645
2011-03-29	130	135	128	128	6,342,000	640
2011-03-28	143	143	135	136	5,326,000	680
2011-03-25	149	150	141	142	5,826,000	710
2011-03-24	148	152	143	145	7,550,000	725
2011-03-23	140	153	138	143	14,472,000	715
2011-03-22	130	148	128	142	10,979,000	710
2011-03-18	115	125	115	121	4,558,000	605
2011-03-17	103	115	103	113	2,951,000	565
2011-03-16	115	118	105	110	3,733,000	550
2011-03-15	135	136	86	104	8,834,000	520
2011-03-14	149	150	134	136	15,432,000	680
2011-03-11	111	115	110	114	2,770,000	570
2011-03-10	113	114	111	112	1,602,000	560
2011-03-09	113	114	112	113	734,000	565
2011-03-08	112	114	112	112	694,000	560
2011-03-07	114	114	112	112	1,290,000	560
2011-03-04	114	115	113	114	1,612,000	570
2011-03-03	111	113	111	112	457,000	560
2011-03-02	112	114	111	111	1,802,000	555
2011-03-01	114	115	113	114	1,031,000	570
2011-02-28	111	114	110	114	1,781,000	570
2011-02-25	109	112	108	111	1,832,000	555
2011-02-24	111	111	109	109	1,844,000	545
2011-02-23	111	113	111	111	1,326,000	555
2011-02-22	113	116	112	112	2,298,000	560
2011-02-21	112	113	111	113	922,000	565
2011-02-18	111	113	111	112	1,321,000	560
2011-02-17	113	114	110	111	2,832,000	555
2011-02-16	112	114	111	113	2,274,000	565
2011-02-15	114	114	112	112	1,298,000	560
2011-02-14	115	117	112	115	2,505,000	575
2011-02-10	113	116	113	116	1,787,000	580
2011-02-09	114	115	113	114	819,000	570
2011-02-08	114	115	111	114	839,000	570
2011-02-07	114	115	113	113	621,000	565
2011-02-04	113	114	112	113	784,000	565
2011-02-03	113	113	111	112	666,000	560
2011-02-02	112	114	111	113	726,000	565
2011-02-01	110	112	109	112	733,000	560
2011-01-31	108	110	107	108	1,373,000	540
2011-01-28	112	113	110	110	961,000	550
2011-01-27	112	113	110	112	968,000	560
2011-01-26	113	113	110	111	640,000	555
2011-01-25	110	112	110	112	886,000	560
2011-01-24	109	110	108	109	694,000	545
2011-01-21	113	114	107	109	2,939,000	545
2011-01-20	115	116	113	114	677,000	570
2011-01-19	115	116	114	115	1,220,000	575
2011-01-18	113	115	112	115	867,000	575
2011-01-17	113	115	112	113	699,000	565
2011-01-14	115	116	112	112	1,263,000	560
2011-01-13	118	118	114	115	1,322,000	575
2011-01-12	115	119	115	117	2,168,000	585
2011-01-11	112	115	111	114	1,276,000	570
2011-01-07	114	114	112	112	1,295,000	560
2011-01-06	111	116	111	114	1,954,000	570
2011-01-05	109	110	108	110	910,000	550
2011-01-04	107	109	107	109	1,007,000	545

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