1820 西松建設(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 500 | 504 | 494 | 497 | 3,135,000 | 2,485 |
| 2014-12-29 | 493 | 508 | 482 | 500 | 6,608,000 | 2,500 |
| 2014-12-26 | 468 | 490 | 466 | 487 | 3,008,000 | 2,435 |
| 2014-12-25 | 463 | 470 | 463 | 467 | 2,146,000 | 2,335 |
| 2014-12-24 | 472 | 473 | 463 | 467 | 2,661,000 | 2,335 |
| 2014-12-22 | 484 | 486 | 460 | 467 | 5,217,000 | 2,335 |
| 2014-12-19 | 488 | 488 | 479 | 482 | 1,823,000 | 2,410 |
| 2014-12-18 | 478 | 485 | 472 | 477 | 2,535,000 | 2,385 |
| 2014-12-17 | 470 | 478 | 466 | 470 | 2,329,000 | 2,350 |
| 2014-12-16 | 485 | 485 | 472 | 473 | 2,599,000 | 2,365 |
| 2014-12-15 | 488 | 499 | 486 | 489 | 2,426,000 | 2,445 |
| 2014-12-12 | 480 | 498 | 478 | 494 | 3,304,000 | 2,470 |
| 2014-12-11 | 475 | 485 | 471 | 483 | 2,014,000 | 2,415 |
| 2014-12-10 | 473 | 482 | 473 | 480 | 1,550,000 | 2,400 |
| 2014-12-09 | 488 | 488 | 477 | 481 | 2,844,000 | 2,405 |
| 2014-12-08 | 490 | 494 | 485 | 490 | 1,835,000 | 2,450 |
| 2014-12-05 | 492 | 496 | 489 | 491 | 1,642,000 | 2,455 |
| 2014-12-04 | 498 | 504 | 493 | 497 | 1,623,000 | 2,485 |
| 2014-12-03 | 509 | 510 | 496 | 499 | 3,288,000 | 2,495 |
| 2014-12-02 | 494 | 507 | 492 | 507 | 3,952,000 | 2,535 |
| 2014-12-01 | 493 | 498 | 485 | 497 | 2,959,000 | 2,485 |
| 2014-11-28 | 484 | 492 | 478 | 490 | 3,095,000 | 2,450 |
| 2014-11-27 | 486 | 491 | 472 | 477 | 4,024,000 | 2,385 |
| 2014-11-26 | 488 | 490 | 484 | 486 | 2,425,000 | 2,430 |
| 2014-11-25 | 499 | 499 | 485 | 489 | 3,110,000 | 2,445 |
| 2014-11-21 | 499 | 499 | 489 | 498 | 2,871,000 | 2,490 |
| 2014-11-20 | 499 | 502 | 492 | 496 | 3,366,000 | 2,480 |
| 2014-11-19 | 489 | 498 | 487 | 494 | 3,480,000 | 2,470 |
| 2014-11-18 | 474 | 485 | 472 | 484 | 2,314,000 | 2,420 |
| 2014-11-17 | 481 | 482 | 466 | 468 | 3,556,000 | 2,340 |
| 2014-11-14 | 487 | 487 | 476 | 481 | 3,361,000 | 2,405 |
| 2014-11-13 | 481 | 488 | 474 | 479 | 5,695,000 | 2,395 |
| 2014-11-12 | 513 | 515 | 469 | 479 | 12,108,000 | 2,395 |
| 2014-11-11 | 511 | 516 | 505 | 513 | 3,325,000 | 2,565 |
| 2014-11-10 | 525 | 527 | 508 | 511 | 3,354,000 | 2,555 |
| 2014-11-07 | 535 | 536 | 512 | 524 | 5,047,000 | 2,620 |
| 2014-11-06 | 530 | 541 | 525 | 528 | 4,161,000 | 2,640 |
| 2014-11-05 | 533 | 535 | 521 | 525 | 4,386,000 | 2,625 |
| 2014-11-04 | 540 | 545 | 530 | 536 | 5,457,000 | 2,680 |
| 2014-10-31 | 529 | 541 | 527 | 535 | 6,914,000 | 2,675 |
| 2014-10-30 | 543 | 546 | 518 | 523 | 10,952,000 | 2,615 |
| 2014-10-29 | 531 | 550 | 528 | 537 | 10,987,000 | 2,685 |
| 2014-10-28 | 532 | 533 | 524 | 528 | 4,163,000 | 2,640 |
| 2014-10-27 | 525 | 534 | 521 | 533 | 5,502,000 | 2,665 |
| 2014-10-24 | 521 | 524 | 512 | 521 | 4,004,000 | 2,605 |
| 2014-10-23 | 521 | 525 | 509 | 515 | 7,192,000 | 2,575 |
| 2014-10-22 | 500 | 520 | 500 | 520 | 8,661,000 | 2,600 |
| 2014-10-21 | 469 | 496 | 469 | 488 | 9,146,000 | 2,440 |
| 2014-10-20 | 453 | 469 | 453 | 469 | 3,580,000 | 2,345 |
| 2014-10-17 | 451 | 458 | 437 | 439 | 4,825,000 | 2,195 |
| 2014-10-16 | 445 | 454 | 443 | 448 | 3,483,000 | 2,240 |
| 2014-10-15 | 448 | 458 | 444 | 457 | 2,653,000 | 2,285 |
| 2014-10-14 | 441 | 452 | 436 | 446 | 2,933,000 | 2,230 |
| 2014-10-10 | 450 | 459 | 443 | 457 | 5,378,000 | 2,285 |
| 2014-10-09 | 482 | 482 | 455 | 458 | 2,885,000 | 2,290 |
| 2014-10-08 | 469 | 480 | 466 | 479 | 3,086,000 | 2,395 |
| 2014-10-07 | 490 | 490 | 476 | 477 | 2,675,000 | 2,385 |
| 2014-10-06 | 484 | 489 | 476 | 484 | 3,900,000 | 2,420 |
| 2014-10-03 | 463 | 480 | 463 | 477 | 3,439,000 | 2,385 |
| 2014-10-02 | 478 | 479 | 460 | 462 | 6,167,000 | 2,310 |
| 2014-10-01 | 502 | 502 | 485 | 487 | 2,784,000 | 2,435 |
| 2014-09-30 | 502 | 509 | 491 | 496 | 3,498,000 | 2,480 |
| 2014-09-29 | 507 | 512 | 500 | 504 | 3,363,000 | 2,520 |
| 2014-09-26 | 497 | 510 | 495 | 504 | 2,145,000 | 2,520 |
| 2014-09-25 | 502 | 504 | 491 | 504 | 2,896,000 | 2,520 |
| 2014-09-24 | 486 | 505 | 486 | 499 | 3,013,000 | 2,495 |
| 2014-09-22 | 482 | 490 | 475 | 489 | 3,104,000 | 2,445 |
| 2014-09-19 | 488 | 495 | 488 | 490 | 2,711,000 | 2,450 |
| 2014-09-18 | 505 | 506 | 483 | 487 | 5,747,000 | 2,435 |
| 2014-09-17 | 504 | 511 | 501 | 507 | 2,691,000 | 2,535 |
| 2014-09-16 | 501 | 509 | 493 | 505 | 3,827,000 | 2,525 |
| 2014-09-12 | 500 | 503 | 486 | 497 | 9,491,000 | 2,485 |
| 2014-09-11 | 527 | 527 | 510 | 512 | 4,298,000 | 2,560 |
| 2014-09-10 | 536 | 537 | 513 | 523 | 5,367,000 | 2,615 |
| 2014-09-09 | 554 | 554 | 538 | 541 | 3,333,000 | 2,705 |
| 2014-09-08 | 540 | 549 | 526 | 548 | 4,160,000 | 2,740 |
| 2014-09-05 | 542 | 547 | 525 | 530 | 4,124,000 | 2,650 |
| 2014-09-04 | 555 | 557 | 539 | 540 | 3,326,000 | 2,700 |
| 2014-09-03 | 558 | 562 | 548 | 554 | 5,146,000 | 2,770 |
| 2014-09-02 | 567 | 567 | 553 | 557 | 3,659,000 | 2,785 |
| 2014-09-01 | 561 | 564 | 552 | 560 | 5,178,000 | 2,800 |
| 2014-08-29 | 563 | 568 | 552 | 555 | 3,730,000 | 2,775 |
| 2014-08-28 | 564 | 577 | 556 | 567 | 4,654,000 | 2,835 |
| 2014-08-27 | 561 | 573 | 558 | 565 | 5,021,000 | 2,825 |
| 2014-08-26 | 558 | 564 | 551 | 561 | 4,556,000 | 2,805 |
| 2014-08-25 | 538 | 553 | 536 | 551 | 3,400,000 | 2,755 |
| 2014-08-22 | 548 | 548 | 527 | 533 | 3,786,000 | 2,665 |
| 2014-08-21 | 553 | 553 | 545 | 549 | 2,929,000 | 2,745 |
| 2014-08-20 | 557 | 557 | 550 | 552 | 2,689,000 | 2,760 |
| 2014-08-19 | 560 | 564 | 552 | 556 | 3,843,000 | 2,780 |
| 2014-08-18 | 543 | 557 | 536 | 556 | 4,942,000 | 2,780 |
| 2014-08-15 | 542 | 545 | 532 | 536 | 3,356,000 | 2,680 |
| 2014-08-14 | 529 | 549 | 528 | 542 | 6,673,000 | 2,710 |
| 2014-08-13 | 513 | 529 | 513 | 522 | 4,554,000 | 2,610 |
| 2014-08-12 | 498 | 518 | 496 | 511 | 5,451,000 | 2,555 |
| 2014-08-11 | 500 | 500 | 492 | 499 | 1,933,000 | 2,495 |
| 2014-08-08 | 495 | 502 | 480 | 493 | 4,543,000 | 2,465 |
| 2014-08-07 | 498 | 504 | 485 | 498 | 5,063,000 | 2,490 |
| 2014-08-06 | 479 | 495 | 479 | 488 | 2,884,000 | 2,440 |
| 2014-08-05 | 492 | 492 | 476 | 477 | 3,406,000 | 2,385 |
| 2014-08-04 | 488 | 494 | 483 | 490 | 1,279,000 | 2,450 |
| 2014-08-01 | 486 | 496 | 485 | 489 | 1,774,000 | 2,445 |
| 2014-07-31 | 500 | 500 | 485 | 493 | 3,140,000 | 2,465 |
| 2014-07-30 | 498 | 507 | 495 | 499 | 3,367,000 | 2,495 |
| 2014-07-29 | 499 | 501 | 493 | 498 | 2,995,000 | 2,490 |
| 2014-07-28 | 489 | 502 | 486 | 499 | 7,173,000 | 2,495 |
| 2014-07-25 | 466 | 490 | 465 | 483 | 5,529,000 | 2,415 |
| 2014-07-24 | 459 | 473 | 457 | 464 | 3,716,000 | 2,320 |
| 2014-07-23 | 463 | 465 | 456 | 460 | 2,328,000 | 2,300 |
| 2014-07-22 | 460 | 468 | 455 | 460 | 4,000,000 | 2,300 |
| 2014-07-18 | 441 | 450 | 436 | 448 | 2,784,000 | 2,240 |
| 2014-07-17 | 438 | 458 | 438 | 449 | 4,826,000 | 2,245 |
| 2014-07-16 | 428 | 438 | 425 | 435 | 2,207,000 | 2,175 |
| 2014-07-15 | 429 | 430 | 424 | 429 | 1,043,000 | 2,145 |
| 2014-07-14 | 418 | 427 | 415 | 426 | 1,426,000 | 2,130 |
| 2014-07-11 | 407 | 421 | 406 | 421 | 1,363,000 | 2,105 |
| 2014-07-10 | 420 | 420 | 408 | 410 | 1,302,000 | 2,050 |
| 2014-07-09 | 424 | 424 | 416 | 418 | 1,711,000 | 2,090 |
| 2014-07-08 | 426 | 430 | 421 | 428 | 1,274,000 | 2,140 |
| 2014-07-07 | 423 | 427 | 422 | 426 | 697,000 | 2,130 |
| 2014-07-04 | 427 | 429 | 419 | 423 | 1,874,000 | 2,115 |
| 2014-07-03 | 434 | 435 | 424 | 425 | 1,577,000 | 2,125 |
| 2014-07-02 | 442 | 443 | 434 | 435 | 1,218,000 | 2,175 |
| 2014-07-01 | 438 | 438 | 431 | 437 | 1,767,000 | 2,185 |
| 2014-06-30 | 436 | 436 | 425 | 431 | 1,742,000 | 2,155 |
| 2014-06-27 | 444 | 445 | 430 | 431 | 2,503,000 | 2,155 |
| 2014-06-26 | 449 | 451 | 442 | 445 | 1,520,000 | 2,225 |
| 2014-06-25 | 438 | 452 | 437 | 443 | 3,538,000 | 2,215 |
| 2014-06-24 | 436 | 441 | 428 | 440 | 2,153,000 | 2,200 |
| 2014-06-23 | 440 | 442 | 435 | 437 | 2,214,000 | 2,185 |
| 2014-06-20 | 417 | 440 | 414 | 438 | 5,161,000 | 2,190 |
| 2014-06-19 | 415 | 419 | 412 | 416 | 1,347,000 | 2,080 |
| 2014-06-18 | 409 | 413 | 408 | 413 | 839,000 | 2,065 |
| 2014-06-17 | 417 | 417 | 408 | 409 | 1,675,000 | 2,045 |
| 2014-06-16 | 418 | 426 | 418 | 420 | 1,734,000 | 2,100 |
| 2014-06-13 | 410 | 419 | 409 | 418 | 1,767,000 | 2,090 |
| 2014-06-12 | 415 | 418 | 410 | 415 | 1,085,000 | 2,075 |
| 2014-06-11 | 411 | 418 | 409 | 418 | 1,583,000 | 2,090 |
| 2014-06-10 | 413 | 418 | 412 | 415 | 1,560,000 | 2,075 |
| 2014-06-09 | 420 | 420 | 415 | 416 | 1,617,000 | 2,080 |
| 2014-06-06 | 424 | 424 | 418 | 420 | 2,859,000 | 2,100 |
| 2014-06-05 | 413 | 425 | 410 | 422 | 3,982,000 | 2,110 |
| 2014-06-04 | 406 | 417 | 403 | 413 | 2,223,000 | 2,065 |
| 2014-06-03 | 410 | 410 | 403 | 406 | 2,039,000 | 2,030 |
| 2014-06-02 | 403 | 409 | 402 | 406 | 2,035,000 | 2,030 |
| 2014-05-30 | 403 | 403 | 395 | 399 | 1,866,000 | 1,995 |
| 2014-05-29 | 397 | 405 | 396 | 402 | 2,813,000 | 2,010 |
| 2014-05-28 | 385 | 400 | 384 | 400 | 3,994,000 | 2,000 |
| 2014-05-27 | 384 | 390 | 383 | 384 | 2,154,000 | 1,920 |
| 2014-05-26 | 385 | 386 | 383 | 386 | 1,572,000 | 1,930 |
| 2014-05-23 | 384 | 387 | 376 | 381 | 2,159,000 | 1,905 |
| 2014-05-22 | 376 | 383 | 373 | 383 | 2,687,000 | 1,915 |
| 2014-05-21 | 355 | 379 | 355 | 375 | 4,803,000 | 1,875 |
| 2014-05-20 | 353 | 359 | 352 | 357 | 1,860,000 | 1,785 |
| 2014-05-19 | 360 | 362 | 353 | 355 | 1,896,000 | 1,775 |
| 2014-05-16 | 362 | 366 | 359 | 361 | 2,312,000 | 1,805 |
| 2014-05-15 | 371 | 371 | 364 | 368 | 3,059,000 | 1,840 |
| 2014-05-14 | 355 | 381 | 354 | 376 | 3,939,000 | 1,880 |
| 2014-05-13 | 370 | 371 | 351 | 354 | 3,629,000 | 1,770 |
| 2014-05-12 | 374 | 374 | 363 | 365 | 1,847,000 | 1,825 |
| 2014-05-09 | 365 | 379 | 365 | 373 | 2,647,000 | 1,865 |
| 2014-05-08 | 377 | 378 | 372 | 373 | 2,256,000 | 1,865 |
| 2014-05-07 | 381 | 382 | 372 | 372 | 3,060,000 | 1,860 |
| 2014-05-02 | 378 | 385 | 372 | 384 | 4,011,000 | 1,920 |
| 2014-05-01 | 369 | 380 | 365 | 379 | 4,303,000 | 1,895 |
| 2014-04-30 | 367 | 368 | 362 | 367 | 1,655,000 | 1,835 |
| 2014-04-28 | 367 | 372 | 360 | 367 | 2,987,000 | 1,835 |
| 2014-04-25 | 363 | 369 | 358 | 364 | 3,123,000 | 1,820 |
| 2014-04-24 | 363 | 363 | 356 | 359 | 2,532,000 | 1,795 |
| 2014-04-23 | 364 | 366 | 361 | 364 | 2,292,000 | 1,820 |
| 2014-04-22 | 364 | 367 | 359 | 360 | 2,865,000 | 1,800 |
| 2014-04-21 | 364 | 369 | 358 | 365 | 3,395,000 | 1,825 |
| 2014-04-18 | 360 | 364 | 357 | 364 | 5,620,000 | 1,820 |
| 2014-04-17 | 356 | 362 | 345 | 357 | 11,837,000 | 1,785 |
| 2014-04-16 | 333 | 348 | 331 | 348 | 3,031,000 | 1,740 |
| 2014-04-15 | 329 | 332 | 322 | 330 | 2,209,000 | 1,650 |
| 2014-04-14 | 320 | 330 | 320 | 327 | 2,065,000 | 1,635 |
| 2014-04-11 | 312 | 326 | 310 | 323 | 2,294,000 | 1,615 |
| 2014-04-10 | 325 | 329 | 320 | 323 | 2,068,000 | 1,615 |
| 2014-04-09 | 320 | 324 | 317 | 317 | 1,452,000 | 1,585 |
| 2014-04-08 | 331 | 332 | 323 | 325 | 2,146,000 | 1,625 |
| 2014-04-07 | 338 | 340 | 334 | 335 | 2,575,000 | 1,675 |
| 2014-04-04 | 351 | 351 | 339 | 344 | 4,835,000 | 1,720 |
| 2014-04-03 | 352 | 355 | 346 | 354 | 2,383,000 | 1,770 |
| 2014-04-02 | 352 | 361 | 351 | 354 | 5,156,000 | 1,770 |
| 2014-04-01 | 342 | 355 | 337 | 354 | 5,151,000 | 1,770 |
| 2014-03-31 | 333 | 334 | 329 | 334 | 1,815,000 | 1,670 |
| 2014-03-28 | 324 | 330 | 320 | 330 | 1,320,000 | 1,650 |
| 2014-03-27 | 320 | 325 | 311 | 324 | 1,681,000 | 1,620 |
| 2014-03-26 | 319 | 324 | 314 | 323 | 1,761,000 | 1,615 |
| 2014-03-25 | 314 | 324 | 312 | 316 | 2,091,000 | 1,580 |
| 2014-03-24 | 300 | 319 | 300 | 307 | 2,664,000 | 1,535 |
| 2014-03-20 | 316 | 317 | 298 | 298 | 2,279,000 | 1,490 |
| 2014-03-19 | 322 | 324 | 314 | 317 | 988,000 | 1,585 |
| 2014-03-18 | 321 | 326 | 318 | 324 | 1,275,000 | 1,620 |
| 2014-03-17 | 320 | 322 | 311 | 311 | 1,321,000 | 1,555 |
| 2014-03-14 | 327 | 328 | 322 | 323 | 2,293,000 | 1,615 |
| 2014-03-13 | 333 | 335 | 331 | 332 | 819,000 | 1,660 |
| 2014-03-12 | 338 | 340 | 330 | 331 | 1,392,000 | 1,655 |
| 2014-03-11 | 349 | 350 | 339 | 342 | 1,536,000 | 1,710 |
| 2014-03-10 | 345 | 356 | 344 | 349 | 1,704,000 | 1,745 |
| 2014-03-07 | 343 | 351 | 340 | 348 | 1,422,000 | 1,740 |
| 2014-03-06 | 331 | 341 | 331 | 340 | 1,448,000 | 1,700 |
| 2014-03-05 | 337 | 341 | 330 | 330 | 2,115,000 | 1,650 |
| 2014-03-04 | 331 | 337 | 329 | 336 | 1,539,000 | 1,680 |
| 2014-03-03 | 342 | 343 | 331 | 337 | 1,982,000 | 1,685 |
| 2014-02-28 | 354 | 356 | 344 | 348 | 1,522,000 | 1,740 |
| 2014-02-27 | 357 | 358 | 352 | 354 | 1,378,000 | 1,770 |
| 2014-02-26 | 353 | 360 | 352 | 356 | 1,700,000 | 1,780 |
| 2014-02-25 | 360 | 361 | 353 | 356 | 1,408,000 | 1,780 |
| 2014-02-24 | 362 | 364 | 354 | 359 | 1,545,000 | 1,795 |
| 2014-02-21 | 354 | 359 | 350 | 357 | 1,033,000 | 1,785 |
| 2014-02-20 | 356 | 360 | 348 | 349 | 1,451,000 | 1,745 |
| 2014-02-19 | 358 | 362 | 354 | 356 | 1,639,000 | 1,780 |
| 2014-02-18 | 352 | 360 | 347 | 359 | 1,597,000 | 1,795 |
| 2014-02-17 | 348 | 356 | 340 | 355 | 1,673,000 | 1,775 |
| 2014-02-14 | 355 | 357 | 341 | 345 | 1,608,000 | 1,725 |
| 2014-02-13 | 363 | 363 | 353 | 354 | 1,662,000 | 1,770 |
| 2014-02-12 | 364 | 365 | 352 | 362 | 2,126,000 | 1,810 |
| 2014-02-10 | 360 | 360 | 352 | 355 | 1,341,000 | 1,775 |
| 2014-02-07 | 357 | 361 | 345 | 350 | 2,450,000 | 1,750 |
| 2014-02-06 | 334 | 356 | 332 | 353 | 2,742,000 | 1,765 |
| 2014-02-05 | 332 | 337 | 320 | 331 | 2,486,000 | 1,655 |
| 2014-02-04 | 331 | 340 | 323 | 324 | 3,526,000 | 1,620 |
| 2014-02-03 | 350 | 354 | 343 | 348 | 2,453,000 | 1,740 |
| 2014-01-31 | 364 | 365 | 351 | 358 | 2,786,000 | 1,790 |
| 2014-01-30 | 355 | 361 | 351 | 358 | 2,671,000 | 1,790 |
| 2014-01-29 | 356 | 363 | 351 | 360 | 2,574,000 | 1,800 |
| 2014-01-28 | 363 | 369 | 353 | 353 | 2,362,000 | 1,765 |
| 2014-01-27 | 362 | 372 | 360 | 362 | 4,424,000 | 1,810 |
| 2014-01-24 | 351 | 372 | 351 | 371 | 4,648,000 | 1,855 |
| 2014-01-23 | 368 | 369 | 355 | 356 | 3,673,000 | 1,780 |
| 2014-01-22 | 374 | 374 | 358 | 363 | 3,569,000 | 1,815 |
| 2014-01-21 | 378 | 381 | 371 | 372 | 1,991,000 | 1,860 |
| 2014-01-20 | 377 | 380 | 375 | 378 | 2,089,000 | 1,890 |
| 2014-01-17 | 372 | 388 | 369 | 382 | 7,182,000 | 1,910 |
| 2014-01-16 | 379 | 379 | 367 | 369 | 5,652,000 | 1,845 |
| 2014-01-15 | 370 | 379 | 367 | 378 | 4,649,000 | 1,890 |
| 2014-01-14 | 365 | 376 | 358 | 374 | 6,606,000 | 1,870 |
| 2014-01-10 | 352 | 373 | 349 | 369 | 10,873,000 | 1,845 |
| 2014-01-09 | 340 | 354 | 336 | 353 | 8,527,000 | 1,765 |
| 2014-01-08 | 333 | 336 | 328 | 336 | 1,619,000 | 1,680 |
| 2014-01-07 | 332 | 337 | 327 | 327 | 1,898,000 | 1,635 |
| 2014-01-06 | 334 | 337 | 326 | 336 | 2,254,000 | 1,680 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
