1. HOME >
  2. 株価時系列 >
  3. 1820 >
  4. 2013年

1820 西松建設(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303293363263343,678,0001,670
2013-12-273223263153252,514,0001,625
2013-12-263093203063183,302,0001,590
2013-12-252943042923033,946,0001,515
2013-12-243003002942951,973,0001,475
2013-12-203023033003001,210,0001,500
2013-12-193043083013021,772,0001,510
2013-12-183003042993021,788,0001,510
2013-12-173033052993021,495,0001,510
2013-12-163093102982992,568,0001,495
2013-12-133163173073133,307,0001,565
2013-12-123033183023184,829,0001,590
2013-12-112973082973043,015,0001,520
2013-12-103033042953002,263,0001,500
2013-12-093093103023041,092,0001,520
2013-12-063023043003031,358,0001,515
2013-12-053103113033041,209,0001,520
2013-12-043143163073091,563,0001,545
2013-12-033123163123151,703,0001,575
2013-12-02312315311313885,0001,565
2013-11-293113163083142,059,0001,570
2013-11-283173193123141,150,0001,570
2013-11-273203223153161,740,0001,580
2013-11-263223273213221,461,0001,610
2013-11-253243243173242,120,0001,620
2013-11-223313313213232,557,0001,615
2013-11-213303313233282,387,0001,640
2013-11-203323333273311,539,0001,655
2013-11-193293343273301,959,0001,650
2013-11-183293303253272,202,0001,635
2013-11-153303343253302,454,0001,650
2013-11-143213363213284,288,0001,640
2013-11-133273293153175,403,0001,585
2013-11-123353353243295,226,0001,645
2013-11-113423443273365,149,0001,680
2013-11-083383423303393,001,0001,695
2013-11-073453523353413,931,0001,705
2013-11-063373603333465,774,0001,730
2013-11-053393443323353,424,0001,675
2013-11-013533533293405,374,0001,700
2013-10-313443613423457,915,0001,725
2013-10-3036538031633916,523,0001,695
2013-10-293543593433558,103,0001,775
2013-10-283333503263476,873,0001,735
2013-10-253343353193253,352,0001,625
2013-10-243173323173303,423,0001,650
2013-10-233253363163216,856,0001,605
2013-10-223173373163269,288,0001,630
2013-10-213193203123152,576,0001,575
2013-10-183023223013195,795,0001,595
2013-10-173073083003021,826,0001,510
2013-10-163053083013022,951,0001,510
2013-10-152983112973087,011,0001,540
2013-10-112902942882943,249,0001,470
2013-10-102822862802822,796,0001,410
2013-10-092672822662822,686,0001,410
2013-10-082512702512682,055,0001,340
2013-10-072682682552582,178,0001,290
2013-10-042752762692701,724,0001,350
2013-10-032762812712771,343,0001,385
2013-10-022852892762791,921,0001,395
2013-10-012862902832851,835,0001,425
2013-09-302812892802852,088,0001,425
2013-09-272962972832873,274,0001,435
2013-09-262802962702949,658,0001,470
2013-09-253053062842846,969,0001,420
2013-09-243113193073103,838,0001,550
2013-09-2032232530731511,740,0001,575
2013-09-1928033027432228,087,0001,610
2013-09-182772772662692,612,0001,345
2013-09-172822872772783,731,0001,390
2013-09-132782812722783,342,0001,390
2013-09-122722812682804,843,0001,400
2013-09-112832872682737,504,0001,365
2013-09-1025328325327512,134,0001,375
2013-09-092532532402494,364,0001,245
2013-09-062292292212242,155,0001,120
2013-09-052292312282301,682,0001,150
2013-09-042292322282311,728,0001,155
2013-09-032322342302331,699,0001,165
2013-09-022242342242331,595,0001,165
2013-08-302282312242261,159,0001,130
2013-08-292322332292301,004,0001,150
2013-08-282352372282312,031,0001,155
2013-08-272462472422441,269,0001,220
2013-08-26248250246250771,0001,250
2013-08-232482492442471,389,0001,235
2013-08-222362462362461,372,0001,230
2013-08-212462472372391,303,0001,195
2013-08-202472552452461,645,0001,230
2013-08-192452512432502,495,0001,250
2013-08-16236244236242891,0001,210
2013-08-15242243238238620,0001,190
2013-08-14244246239245829,0001,225
2013-08-132412432362401,090,0001,200
2013-08-122362442342401,407,0001,200
2013-08-092402402342361,482,0001,180
2013-08-082412452312321,194,0001,160
2013-08-072452472402441,495,0001,220
2013-08-062422472382451,033,0001,225
2013-08-052452492442451,707,0001,225
2013-08-022372422352421,600,0001,210
2013-08-012262362242361,303,0001,180
2013-07-312282342252301,174,0001,150
2013-07-302232322232291,052,0001,145
2013-07-292292292182221,476,0001,110
2013-07-262322372292321,561,0001,160
2013-07-252422442302342,681,0001,170
2013-07-242442442412441,149,0001,220
2013-07-232462482432451,709,0001,225
2013-07-222522522462491,590,0001,245
2013-07-192502532412484,904,0001,240
2013-07-182712712492534,676,0001,265
2013-07-172672742652703,514,0001,350
2013-07-162622692582686,213,0001,340
2013-07-122572672552626,103,0001,310
2013-07-112452542452532,140,0001,265
2013-07-102482532452482,207,0001,240
2013-07-092442492442481,407,0001,240
2013-07-082512512412421,952,0001,210
2013-07-052382482382472,908,0001,235
2013-07-042332362322361,171,0001,180
2013-07-032362362302331,179,0001,165
2013-07-022252362252362,634,0001,180
2013-07-012202252192251,514,0001,125
2013-06-282142202142191,362,0001,095
2013-06-272092122042121,072,0001,060
2013-06-262202202082101,242,0001,050
2013-06-252212212092151,742,0001,075
2013-06-242212242172231,511,0001,115
2013-06-212112192082171,142,0001,085
2013-06-20218220214217940,0001,085
2013-06-19225225217221976,0001,105
2013-06-182232262162191,916,0001,095
2013-06-172122232112222,235,0001,110
2013-06-142122152062072,175,0001,035
2013-06-132102112042071,589,0001,035
2013-06-122162182092161,569,0001,080
2013-06-112162232142202,134,0001,100
2013-06-102032192032181,754,0001,090
2013-06-071952031911962,292,000980
2013-06-062062122022032,228,0001,015
2013-06-052152232112132,624,0001,065
2013-06-042012151992131,993,0001,065
2013-06-032052082002021,708,0001,010
2013-05-312102162092101,071,0001,050
2013-05-302152182072092,272,0001,045
2013-05-292192222142191,941,0001,095
2013-05-282062172062161,542,0001,080
2013-05-272122212062113,161,0001,055
2013-05-242322392112284,020,0001,140
2013-05-232432482292306,427,0001,150
2013-05-222342502282435,392,0001,215
2013-05-212342372312341,750,0001,170
2013-05-202312362302352,865,0001,175
2013-05-172132302122283,933,0001,140
2013-05-162162222102174,256,0001,085
2013-05-152292292152194,273,0001,095
2013-05-142172292122298,069,0001,145
2013-05-132042132042133,929,0001,065
2013-05-102122152022037,916,0001,015
2013-05-0920021520020713,109,0001,035
2013-05-081881971881965,452,000980
2013-05-071891891851863,240,000930
2013-05-021811841801841,744,000920
2013-05-011851871821823,529,000910
2013-04-301801871781867,047,000930
2013-04-261791811731754,519,000875
2013-04-251771791751792,919,000895
2013-04-241831831761773,359,000885
2013-04-231751821731827,166,000910
2013-04-221671741661734,327,000865
2013-04-19165168165166854,000830
2013-04-181661701651661,400,000830
2013-04-171651691651661,212,000830
2013-04-161631681621651,185,000825
2013-04-151721721671681,751,000840
2013-04-121701721671712,878,000855
2013-04-111701731671683,981,000840
2013-04-101651681621681,922,000840
2013-04-091631681631672,695,000835
2013-04-081571631551632,566,000815
2013-04-051561601551571,845,000785
2013-04-041471521451511,776,000755
2013-04-03150150147148804,000740
2013-04-021501501451471,181,000735
2013-04-011511531511511,249,000755
2013-03-291591591541541,620,000770
2013-03-28162162159159884,000795
2013-03-27161164161163881,000815
2013-03-261651661631651,362,000825
2013-03-251651651631641,086,000820
2013-03-221651661631631,549,000815
2013-03-211651661631663,262,000830
2013-03-191641661631631,718,000815
2013-03-181661671631631,553,000815
2013-03-151651671651671,315,000835
2013-03-141681681641641,366,000820
2013-03-131661681651651,278,000825
2013-03-121691701661661,400,000830
2013-03-111681701661692,717,000845
2013-03-081661671651661,757,000830
2013-03-071691691661661,089,000830
2013-03-061691701661701,333,000850
2013-03-051701701661671,401,000835
2013-03-041711711671681,443,000840
2013-03-011651691651691,144,000845
2013-02-281671671641651,018,000825
2013-02-271611671611643,118,000820
2013-02-261631641601611,961,000805
2013-02-251661671641642,122,000820
2013-02-221651651621641,235,000820
2013-02-21168169166166755,000830
2013-02-20167168167167563,000835
2013-02-191641681631681,418,000840
2013-02-181531631531631,686,000815
2013-02-151591601511552,888,000775
2013-02-141581621571611,520,000805
2013-02-131661671601612,208,000805
2013-02-121701711661662,171,000830
2013-02-081711711681681,303,000840
2013-02-071671721671713,897,000855
2013-02-061691711681692,324,000845
2013-02-051691701671672,099,000835
2013-02-041711721701701,270,000850
2013-02-011721731701711,730,000855
2013-01-311731741701711,656,000855
2013-01-301701761701742,638,000870
2013-01-291701721681701,945,000850
2013-01-281771771711711,127,000855
2013-01-251771781711751,189,000875
2013-01-241651751651731,766,000865
2013-01-231761761661682,072,000840
2013-01-22180181177178974,000890
2013-01-211801821761801,229,000900
2013-01-181781801761791,813,000895
2013-01-171811831701763,221,000880
2013-01-161851871801812,548,000905
2013-01-151891901851862,805,000930
2013-01-111891891841882,738,000940
2013-01-101861891851853,121,000925
2013-01-091801861781842,315,000920
2013-01-081881881801813,536,000905
2013-01-071831901801864,932,000930
2013-01-041851861821822,332,000910

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