1. HOME >
  2. 株価時系列 >
  3. 1820 >
  4. 2014年

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
2014-12-305005044944973,135,0002,485
2014-12-294935084825006,608,0002,500
2014-12-264684904664873,008,0002,435
2014-12-254634704634672,146,0002,335
2014-12-244724734634672,661,0002,335
2014-12-224844864604675,217,0002,335
2014-12-194884884794821,823,0002,410
2014-12-184784854724772,535,0002,385
2014-12-174704784664702,329,0002,350
2014-12-164854854724732,599,0002,365
2014-12-154884994864892,426,0002,445
2014-12-124804984784943,304,0002,470
2014-12-114754854714832,014,0002,415
2014-12-104734824734801,550,0002,400
2014-12-094884884774812,844,0002,405
2014-12-084904944854901,835,0002,450
2014-12-054924964894911,642,0002,455
2014-12-044985044934971,623,0002,485
2014-12-035095104964993,288,0002,495
2014-12-024945074925073,952,0002,535
2014-12-014934984854972,959,0002,485
2014-11-284844924784903,095,0002,450
2014-11-274864914724774,024,0002,385
2014-11-264884904844862,425,0002,430
2014-11-254994994854893,110,0002,445
2014-11-214994994894982,871,0002,490
2014-11-204995024924963,366,0002,480
2014-11-194894984874943,480,0002,470
2014-11-184744854724842,314,0002,420
2014-11-174814824664683,556,0002,340
2014-11-144874874764813,361,0002,405
2014-11-134814884744795,695,0002,395
2014-11-1251351546947912,108,0002,395
2014-11-115115165055133,325,0002,565
2014-11-105255275085113,354,0002,555
2014-11-075355365125245,047,0002,620
2014-11-065305415255284,161,0002,640
2014-11-055335355215254,386,0002,625
2014-11-045405455305365,457,0002,680
2014-10-315295415275356,914,0002,675
2014-10-3054354651852310,952,0002,615
2014-10-2953155052853710,987,0002,685
2014-10-285325335245284,163,0002,640
2014-10-275255345215335,502,0002,665
2014-10-245215245125214,004,0002,605
2014-10-235215255095157,192,0002,575
2014-10-225005205005208,661,0002,600
2014-10-214694964694889,146,0002,440
2014-10-204534694534693,580,0002,345
2014-10-174514584374394,825,0002,195
2014-10-164454544434483,483,0002,240
2014-10-154484584444572,653,0002,285
2014-10-144414524364462,933,0002,230
2014-10-104504594434575,378,0002,285
2014-10-094824824554582,885,0002,290
2014-10-084694804664793,086,0002,395
2014-10-074904904764772,675,0002,385
2014-10-064844894764843,900,0002,420
2014-10-034634804634773,439,0002,385
2014-10-024784794604626,167,0002,310
2014-10-015025024854872,784,0002,435
2014-09-305025094914963,498,0002,480
2014-09-295075125005043,363,0002,520
2014-09-264975104955042,145,0002,520
2014-09-255025044915042,896,0002,520
2014-09-244865054864993,013,0002,495
2014-09-224824904754893,104,0002,445
2014-09-194884954884902,711,0002,450
2014-09-185055064834875,747,0002,435
2014-09-175045115015072,691,0002,535
2014-09-165015094935053,827,0002,525
2014-09-125005034864979,491,0002,485
2014-09-115275275105124,298,0002,560
2014-09-105365375135235,367,0002,615
2014-09-095545545385413,333,0002,705
2014-09-085405495265484,160,0002,740
2014-09-055425475255304,124,0002,650
2014-09-045555575395403,326,0002,700
2014-09-035585625485545,146,0002,770
2014-09-025675675535573,659,0002,785
2014-09-015615645525605,178,0002,800
2014-08-295635685525553,730,0002,775
2014-08-285645775565674,654,0002,835
2014-08-275615735585655,021,0002,825
2014-08-265585645515614,556,0002,805
2014-08-255385535365513,400,0002,755
2014-08-225485485275333,786,0002,665
2014-08-215535535455492,929,0002,745
2014-08-205575575505522,689,0002,760
2014-08-195605645525563,843,0002,780
2014-08-185435575365564,942,0002,780
2014-08-155425455325363,356,0002,680
2014-08-145295495285426,673,0002,710
2014-08-135135295135224,554,0002,610
2014-08-124985184965115,451,0002,555
2014-08-115005004924991,933,0002,495
2014-08-084955024804934,543,0002,465
2014-08-074985044854985,063,0002,490
2014-08-064794954794882,884,0002,440
2014-08-054924924764773,406,0002,385
2014-08-044884944834901,279,0002,450
2014-08-014864964854891,774,0002,445
2014-07-315005004854933,140,0002,465
2014-07-304985074954993,367,0002,495
2014-07-294995014934982,995,0002,490
2014-07-284895024864997,173,0002,495
2014-07-254664904654835,529,0002,415
2014-07-244594734574643,716,0002,320
2014-07-234634654564602,328,0002,300
2014-07-224604684554604,000,0002,300
2014-07-184414504364482,784,0002,240
2014-07-174384584384494,826,0002,245
2014-07-164284384254352,207,0002,175
2014-07-154294304244291,043,0002,145
2014-07-144184274154261,426,0002,130
2014-07-114074214064211,363,0002,105
2014-07-104204204084101,302,0002,050
2014-07-094244244164181,711,0002,090
2014-07-084264304214281,274,0002,140
2014-07-07423427422426697,0002,130
2014-07-044274294194231,874,0002,115
2014-07-034344354244251,577,0002,125
2014-07-024424434344351,218,0002,175
2014-07-014384384314371,767,0002,185
2014-06-304364364254311,742,0002,155
2014-06-274444454304312,503,0002,155
2014-06-264494514424451,520,0002,225
2014-06-254384524374433,538,0002,215
2014-06-244364414284402,153,0002,200
2014-06-234404424354372,214,0002,185
2014-06-204174404144385,161,0002,190
2014-06-194154194124161,347,0002,080
2014-06-18409413408413839,0002,065
2014-06-174174174084091,675,0002,045
2014-06-164184264184201,734,0002,100
2014-06-134104194094181,767,0002,090
2014-06-124154184104151,085,0002,075
2014-06-114114184094181,583,0002,090
2014-06-104134184124151,560,0002,075
2014-06-094204204154161,617,0002,080
2014-06-064244244184202,859,0002,100
2014-06-054134254104223,982,0002,110
2014-06-044064174034132,223,0002,065
2014-06-034104104034062,039,0002,030
2014-06-024034094024062,035,0002,030
2014-05-304034033953991,866,0001,995
2014-05-293974053964022,813,0002,010
2014-05-283854003844003,994,0002,000
2014-05-273843903833842,154,0001,920
2014-05-263853863833861,572,0001,930
2014-05-233843873763812,159,0001,905
2014-05-223763833733832,687,0001,915
2014-05-213553793553754,803,0001,875
2014-05-203533593523571,860,0001,785
2014-05-193603623533551,896,0001,775
2014-05-163623663593612,312,0001,805
2014-05-153713713643683,059,0001,840
2014-05-143553813543763,939,0001,880
2014-05-133703713513543,629,0001,770
2014-05-123743743633651,847,0001,825
2014-05-093653793653732,647,0001,865
2014-05-083773783723732,256,0001,865
2014-05-073813823723723,060,0001,860
2014-05-023783853723844,011,0001,920
2014-05-013693803653794,303,0001,895
2014-04-303673683623671,655,0001,835
2014-04-283673723603672,987,0001,835
2014-04-253633693583643,123,0001,820
2014-04-243633633563592,532,0001,795
2014-04-233643663613642,292,0001,820
2014-04-223643673593602,865,0001,800
2014-04-213643693583653,395,0001,825
2014-04-183603643573645,620,0001,820
2014-04-1735636234535711,837,0001,785
2014-04-163333483313483,031,0001,740
2014-04-153293323223302,209,0001,650
2014-04-143203303203272,065,0001,635
2014-04-113123263103232,294,0001,615
2014-04-103253293203232,068,0001,615
2014-04-093203243173171,452,0001,585
2014-04-083313323233252,146,0001,625
2014-04-073383403343352,575,0001,675
2014-04-043513513393444,835,0001,720
2014-04-033523553463542,383,0001,770
2014-04-023523613513545,156,0001,770
2014-04-013423553373545,151,0001,770
2014-03-313333343293341,815,0001,670
2014-03-283243303203301,320,0001,650
2014-03-273203253113241,681,0001,620
2014-03-263193243143231,761,0001,615
2014-03-253143243123162,091,0001,580
2014-03-243003193003072,664,0001,535
2014-03-203163172982982,279,0001,490
2014-03-19322324314317988,0001,585
2014-03-183213263183241,275,0001,620
2014-03-173203223113111,321,0001,555
2014-03-143273283223232,293,0001,615
2014-03-13333335331332819,0001,660
2014-03-123383403303311,392,0001,655
2014-03-113493503393421,536,0001,710
2014-03-103453563443491,704,0001,745
2014-03-073433513403481,422,0001,740
2014-03-063313413313401,448,0001,700
2014-03-053373413303302,115,0001,650
2014-03-043313373293361,539,0001,680
2014-03-033423433313371,982,0001,685
2014-02-283543563443481,522,0001,740
2014-02-273573583523541,378,0001,770
2014-02-263533603523561,700,0001,780
2014-02-253603613533561,408,0001,780
2014-02-243623643543591,545,0001,795
2014-02-213543593503571,033,0001,785
2014-02-203563603483491,451,0001,745
2014-02-193583623543561,639,0001,780
2014-02-183523603473591,597,0001,795
2014-02-173483563403551,673,0001,775
2014-02-143553573413451,608,0001,725
2014-02-133633633533541,662,0001,770
2014-02-123643653523622,126,0001,810
2014-02-103603603523551,341,0001,775
2014-02-073573613453502,450,0001,750
2014-02-063343563323532,742,0001,765
2014-02-053323373203312,486,0001,655
2014-02-043313403233243,526,0001,620
2014-02-033503543433482,453,0001,740
2014-01-313643653513582,786,0001,790
2014-01-303553613513582,671,0001,790
2014-01-293563633513602,574,0001,800
2014-01-283633693533532,362,0001,765
2014-01-273623723603624,424,0001,810
2014-01-243513723513714,648,0001,855
2014-01-233683693553563,673,0001,780
2014-01-223743743583633,569,0001,815
2014-01-213783813713721,991,0001,860
2014-01-203773803753782,089,0001,890
2014-01-173723883693827,182,0001,910
2014-01-163793793673695,652,0001,845
2014-01-153703793673784,649,0001,890
2014-01-143653763583746,606,0001,870
2014-01-1035237334936910,873,0001,845
2014-01-093403543363538,527,0001,765
2014-01-083333363283361,619,0001,680
2014-01-073323373273271,898,0001,635
2014-01-063343373263362,254,0001,680

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