1820 西松建設(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	181	181	177	180	1,674,000	900
2012-12-27	185	185	179	180	2,869,000	900
2012-12-26	181	184	179	184	2,443,000	920
2012-12-25	178	181	176	179	3,091,000	895
2012-12-21	182	185	171	178	5,365,000	890
2012-12-20	180	183	178	179	4,888,000	895
2012-12-19	172	183	172	183	7,724,000	915
2012-12-18	162	169	161	168	4,129,000	840
2012-12-17	166	166	160	160	3,620,000	800
2012-12-14	153	160	153	160	4,409,000	800
2012-12-13	155	155	153	155	1,944,000	775
2012-12-12	152	154	151	152	1,818,000	760
2012-12-11	153	153	150	151	1,854,000	755
2012-12-10	154	156	151	154	2,968,000	770
2012-12-07	144	153	144	150	4,556,000	750
2012-12-06	145	145	142	142	1,612,000	710
2012-12-05	144	146	143	145	660,000	725
2012-12-04	147	147	142	144	1,888,000	720
2012-12-03	154	154	145	146	6,430,000	730
2012-11-30	137	139	137	137	813,000	685
2012-11-29	136	138	135	137	1,020,000	685
2012-11-28	139	139	134	135	878,000	675
2012-11-27	137	140	136	140	1,607,000	700
2012-11-26	140	142	137	137	1,095,000	685
2012-11-22	137	138	136	138	911,000	690
2012-11-21	135	136	134	135	824,000	675
2012-11-20	139	140	132	134	1,343,000	670
2012-11-19	135	139	133	139	2,324,000	695
2012-11-16	130	134	130	133	1,961,000	665
2012-11-15	123	130	123	129	1,808,000	645
2012-11-14	119	122	118	121	741,000	605
2012-11-13	118	119	116	117	883,000	585
2012-11-12	119	119	115	116	941,000	580
2012-11-09	117	120	115	119	650,000	595
2012-11-08	121	121	118	118	576,000	590
2012-11-07	122	123	121	121	382,000	605
2012-11-06	123	123	121	121	273,000	605
2012-11-05	124	125	122	123	356,000	615
2012-11-02	124	124	123	124	368,000	620
2012-11-01	124	124	122	122	837,000	610
2012-10-31	126	127	125	125	958,000	625
2012-10-30	126	127	125	125	1,055,000	625
2012-10-29	124	125	123	124	713,000	620
2012-10-26	126	127	122	122	1,042,000	610
2012-10-25	125	128	123	125	1,662,000	625
2012-10-24	121	125	121	124	702,000	620
2012-10-23	124	124	121	123	531,000	615
2012-10-22	120	124	119	122	819,000	610
2012-10-19	123	126	123	124	668,000	620
2012-10-18	122	124	122	123	463,000	615
2012-10-17	124	124	121	121	413,000	605
2012-10-16	121	122	121	122	249,000	610
2012-10-15	118	120	118	120	208,000	600
2012-10-12	119	120	118	119	336,000	595
2012-10-11	119	119	117	119	407,000	595
2012-10-10	118	119	117	119	658,000	595
2012-10-09	122	123	120	120	797,000	600
2012-10-05	116	122	116	121	1,084,000	605
2012-10-04	115	118	115	116	694,000	580
2012-10-03	114	117	114	115	802,000	575
2012-10-02	116	117	114	114	601,000	570
2012-10-01	117	118	114	115	1,546,000	575
2012-09-28	122	122	119	120	466,000	600
2012-09-27	121	122	120	120	486,000	600
2012-09-26	120	122	120	121	327,000	605
2012-09-25	118	121	118	121	379,000	605
2012-09-24	122	122	118	119	699,000	595
2012-09-21	123	124	121	122	574,000	610
2012-09-20	126	126	122	123	798,000	615
2012-09-19	120	127	119	125	956,000	625
2012-09-18	120	123	119	119	1,162,000	595
2012-09-14	115	122	115	121	1,207,000	605
2012-09-13	113	115	112	114	691,000	570
2012-09-12	112	114	110	113	1,252,000	565
2012-09-11	115	116	113	113	846,000	565
2012-09-10	116	117	115	117	777,000	585
2012-09-07	118	119	116	116	606,000	580
2012-09-06	117	118	115	115	865,000	575
2012-09-05	121	122	118	118	613,000	590
2012-09-04	121	122	120	120	415,000	600
2012-09-03	121	122	120	121	578,000	605
2012-08-31	123	123	121	121	426,000	605
2012-08-30	124	126	123	123	210,000	615
2012-08-29	125	126	123	123	253,000	615
2012-08-28	127	127	123	125	626,000	625
2012-08-27	128	128	126	127	367,000	635
2012-08-24	125	126	125	126	285,000	630
2012-08-23	128	129	126	127	316,000	635
2012-08-22	130	130	128	128	379,000	640
2012-08-21	132	132	129	130	335,000	650
2012-08-20	131	132	128	131	606,000	655
2012-08-17	132	132	130	131	523,000	655
2012-08-16	132	132	129	131	232,000	655
2012-08-15	131	132	128	131	1,131,000	655
2012-08-14	128	131	127	129	817,000	645
2012-08-13	132	132	127	127	579,000	635
2012-08-10	127	131	126	131	787,000	655
2012-08-09	123	127	122	127	768,000	635
2012-08-08	125	128	121	123	1,235,000	615
2012-08-07	127	127	123	124	806,000	620
2012-08-06	128	129	126	127	385,000	635
2012-08-03	128	130	124	125	560,000	625
2012-08-02	131	133	129	129	470,000	645
2012-08-01	137	137	130	132	640,000	660
2012-07-31	132	137	132	136	599,000	680
2012-07-30	138	139	132	134	624,000	670
2012-07-27	134	136	132	135	1,106,000	675
2012-07-26	129	131	127	131	1,076,000	655
2012-07-25	120	126	120	124	1,307,000	620
2012-07-24	121	124	119	120	1,071,000	600
2012-07-23	123	127	121	121	1,125,000	605
2012-07-20	132	132	123	123	1,573,000	615
2012-07-19	137	139	133	134	804,000	670
2012-07-18	140	141	136	137	828,000	685
2012-07-17	142	145	137	137	1,065,000	685
2012-07-13	137	142	136	141	906,000	705
2012-07-12	143	143	138	138	719,000	690
2012-07-11	143	145	141	144	819,000	720
2012-07-10	145	149	145	146	579,000	730
2012-07-09	147	149	144	146	996,000	730
2012-07-06	149	154	148	151	1,262,000	755
2012-07-05	153	155	150	150	969,000	750
2012-07-04	156	157	152	154	1,218,000	770
2012-07-03	152	156	151	155	2,034,000	775
2012-07-02	152	153	148	150	1,208,000	750
2012-06-29	145	153	145	152	1,659,000	760
2012-06-28	151	152	145	148	1,814,000	740
2012-06-27	141	149	140	149	2,064,000	745
2012-06-26	144	145	138	142	1,901,000	710
2012-06-25	142	145	140	145	1,792,000	725
2012-06-22	132	140	131	140	2,413,000	700
2012-06-21	136	137	135	136	711,000	680
2012-06-20	135	136	133	136	491,000	680
2012-06-19	136	137	132	132	631,000	660
2012-06-18	136	138	135	137	749,000	685
2012-06-15	135	135	130	132	973,000	660
2012-06-14	136	137	132	133	856,000	665
2012-06-13	139	141	136	136	1,436,000	680
2012-06-12	135	143	131	140	3,225,000	700
2012-06-11	132	137	132	136	1,341,000	680
2012-06-08	130	131	124	129	2,199,000	645
2012-06-07	121	130	120	129	2,448,000	645
2012-06-06	117	118	113	117	934,000	585
2012-06-05	112	116	110	115	1,323,000	575
2012-06-04	115	115	105	111	2,076,000	555
2012-06-01	123	124	119	120	1,037,000	600
2012-05-31	121	125	120	125	610,000	625
2012-05-30	125	125	122	123	646,000	615
2012-05-29	123	125	120	125	1,047,000	625
2012-05-28	127	128	123	123	735,000	615
2012-05-25	133	134	127	128	869,000	640
2012-05-24	129	131	127	129	791,000	645
2012-05-23	135	135	129	129	860,000	645
2012-05-22	138	139	135	136	802,000	680
2012-05-21	130	135	130	133	1,222,000	665
2012-05-18	132	132	125	128	1,659,000	640
2012-05-17	136	137	133	135	1,194,000	675
2012-05-16	134	138	133	133	954,000	665
2012-05-15	131	136	130	134	1,785,000	670
2012-05-14	137	138	131	132	1,909,000	660
2012-05-11	147	147	133	133	3,921,000	665
2012-05-10	158	163	148	150	2,156,000	750
2012-05-09	168	168	159	161	1,029,000	805
2012-05-08	163	171	163	171	948,000	855
2012-05-07	159	163	159	160	711,000	800
2012-05-02	163	163	157	163	1,307,000	815
2012-05-01	170	171	163	164	1,056,000	820
2012-04-27	179	179	171	172	883,000	860
2012-04-26	178	185	177	177	1,472,000	885
2012-04-25	174	178	174	177	1,013,000	885
2012-04-24	175	176	172	173	850,000	865
2012-04-23	178	180	175	176	865,000	880
2012-04-20	177	180	176	179	681,000	895
2012-04-19	179	179	177	177	518,000	885
2012-04-18	177	180	176	179	1,392,000	895
2012-04-17	177	178	176	176	624,000	880
2012-04-16	180	181	178	178	699,000	890
2012-04-13	175	182	175	181	1,326,000	905
2012-04-12	175	176	172	172	802,000	860
2012-04-11	171	176	171	174	1,302,000	870
2012-04-10	180	181	173	174	975,000	870
2012-04-09	176	183	175	181	1,118,000	905
2012-04-06	179	179	176	177	1,091,000	885
2012-04-05	176	178	174	177	2,281,000	885
2012-04-04	182	184	180	180	1,327,000	900
2012-04-03	187	189	181	184	1,705,000	920
2012-04-02	190	192	188	189	1,537,000	945
2012-03-30	198	198	194	194	997,000	970
2012-03-29	196	199	196	198	899,000	990
2012-03-28	195	198	195	198	999,000	990
2012-03-27	198	202	197	202	1,123,000	1,010
2012-03-26	197	198	196	197	1,129,000	985
2012-03-23	199	199	197	198	1,037,000	990
2012-03-22	199	201	198	199	1,086,000	995
2012-03-21	205	207	199	199	2,070,000	995
2012-03-19	203	205	201	204	1,241,000	1,020
2012-03-16	203	204	201	203	966,000	1,015
2012-03-15	202	204	199	203	1,392,000	1,015
2012-03-14	207	208	204	204	2,208,000	1,020
2012-03-13	206	209	205	205	2,397,000	1,025
2012-03-12	209	209	206	206	2,003,000	1,030
2012-03-09	208	209	205	208	2,848,000	1,040
2012-03-08	204	207	202	205	4,092,000	1,025
2012-03-07	199	204	196	204	4,259,000	1,020
2012-03-06	194	203	194	201	5,886,000	1,005
2012-03-05	191	196	190	193	1,850,000	965
2012-03-02	192	193	188	193	1,411,000	965
2012-03-01	193	198	190	191	2,028,000	955
2012-02-29	195	198	193	193	1,787,000	965
2012-02-28	190	195	190	193	2,341,000	965
2012-02-27	200	201	195	196	3,344,000	980
2012-02-24	199	199	196	199	2,261,000	995
2012-02-23	194	199	193	199	3,561,000	995
2012-02-22	186	196	186	196	5,727,000	980
2012-02-21	176	187	176	185	4,306,000	925
2012-02-20	186	186	178	180	3,325,000	900
2012-02-17	187	188	186	187	1,499,000	935
2012-02-16	189	192	186	187	1,695,000	935
2012-02-15	190	191	188	189	1,823,000	945
2012-02-14	186	190	186	190	2,207,000	950
2012-02-13	185	189	185	186	1,781,000	930
2012-02-10	188	191	184	190	3,499,000	950
2012-02-09	188	190	185	187	3,105,000	935
2012-02-08	190	194	187	190	5,118,000	950
2012-02-07	191	194	186	189	5,660,000	945
2012-02-06	179	187	178	187	5,319,000	935
2012-02-03	171	178	170	176	4,478,000	880
2012-02-02	175	175	170	172	1,456,000	860
2012-02-01	169	174	169	173	2,676,000	865
2012-01-31	167	169	164	168	1,138,000	840
2012-01-30	164	167	163	166	1,222,000	830
2012-01-27	168	168	165	165	1,327,000	825
2012-01-26	166	169	166	169	1,235,000	845
2012-01-25	168	176	167	169	5,160,000	845
2012-01-24	170	171	168	169	1,292,000	845
2012-01-23	167	171	167	170	2,439,000	850
2012-01-20	170	173	163	167	3,993,000	835
2012-01-19	162	168	160	168	4,009,000	840
2012-01-18	167	173	159	159	6,681,000	795
2012-01-17	155	168	155	167	8,267,000	835
2012-01-16	147	153	146	153	3,871,000	765
2012-01-13	145	150	145	148	2,289,000	740
2012-01-12	149	149	146	147	1,716,000	735
2012-01-11	150	151	148	150	2,074,000	750
2012-01-10	146	150	146	148	3,390,000	740
2012-01-06	143	146	140	145	3,566,000	725
2012-01-05	134	143	132	141	2,427,000	705
2012-01-04	134	135	132	134	1,246,000	670

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