1820 西松建設(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-304644644594601,445,0002,300
2015-12-294584674574641,417,0002,320
2015-12-284564644524602,240,0002,300
2015-12-254614634484522,318,0002,260
2015-12-244704744574592,466,0002,295
2015-12-224604674604662,107,0002,330
2015-12-214604664584591,901,0002,295
2015-12-184704724624622,528,0002,310
2015-12-174754774704731,611,0002,365
2015-12-164674694644681,436,0002,340
2015-12-154654724584592,002,0002,295
2015-12-144624694574661,881,0002,330
2015-12-114624714624681,882,0002,340
2015-12-104704744634652,420,0002,325
2015-12-094754774714721,900,0002,360
2015-12-084844874774781,651,0002,390
2015-12-074884904834831,309,0002,415
2015-12-044854864824832,256,0002,415
2015-12-034924984894901,820,0002,450
2015-12-024904944874921,791,0002,460
2015-12-014884914864901,357,0002,450
2015-11-304864914854851,558,0002,425
2015-11-274904914834862,057,0002,430
2015-11-264904964874921,758,0002,460
2015-11-254884904844861,411,0002,430
2015-11-244854934854911,857,0002,455
2015-11-204784874774872,253,0002,435
2015-11-194834854764792,655,0002,395
2015-11-184884904804821,639,0002,410
2015-11-174904914854891,516,0002,445
2015-11-164844904834841,837,0002,420
2015-11-134914964854942,189,0002,470
2015-11-125015034944952,601,0002,475
2015-11-114955034935013,232,0002,505
2015-11-104834954814923,577,0002,460
2015-11-094854914714874,303,0002,435
2015-11-064754894684864,507,0002,430
2015-11-054654744604723,506,0002,360
2015-11-044764794574615,233,0002,305
2015-11-024794814734763,140,0002,380
2015-10-304904924734835,322,0002,415
2015-10-295005024874934,636,0002,465
2015-10-284965074935003,909,0002,500
2015-10-274995014914943,677,0002,470
2015-10-265015054965014,768,0002,505
2015-10-235255254985008,659,0002,500
2015-10-2250252849151613,353,0002,580
2015-10-215055165015034,725,0002,515
2015-10-205195194995022,944,0002,510
2015-10-195125225065153,907,0002,575
2015-10-165145285035045,222,0002,520
2015-10-154925104925083,303,0002,540
2015-10-145045174964985,248,0002,490
2015-10-135015165015074,239,0002,535
2015-10-094805094765047,008,0002,520
2015-10-084794854744792,564,0002,395
2015-10-074794824704793,417,0002,395
2015-10-064834844614747,556,0002,370
2015-10-054864864734804,455,0002,400
2015-10-024834954824884,254,0002,440
2015-10-014964964744835,118,0002,415
2015-09-304964984854962,428,0002,480
2015-09-294915014854884,611,0002,440
2015-09-284925064865042,853,0002,520
2015-09-254854934814931,990,0002,465
2015-09-244944994864872,322,0002,435
2015-09-185065094985033,177,0002,515
2015-09-175065064935044,598,0002,520
2015-09-165075074925034,247,0002,515
2015-09-155275294985007,266,0002,500
2015-09-145345375205323,890,0002,660
2015-09-115205325185283,944,0002,640
2015-09-105035274935255,614,0002,625
2015-09-095175194925038,092,0002,515
2015-09-085285305015055,334,0002,525
2015-09-075155365145307,281,0002,650
2015-09-045285285035195,135,0002,595
2015-09-035425445275303,312,0002,650
2015-09-025335445295345,013,0002,670
2015-09-015435485335397,015,0002,695
2015-08-315365475345456,438,0002,725
2015-08-285285405265367,969,0002,680
2015-08-274985234985166,608,0002,580
2015-08-264864894734864,266,0002,430
2015-08-254765064614806,442,0002,400
2015-08-245035174864886,637,0002,440
2015-08-214995204995115,267,0002,555
2015-08-205005195005143,351,0002,570
2015-08-195145175045082,849,0002,540
2015-08-185185265155194,356,0002,595
2015-08-175175245095195,166,0002,595
2015-08-145065205055187,545,0002,590
2015-08-134855054855059,419,0002,525
2015-08-124774884774852,484,0002,425
2015-08-114904914774822,277,0002,410
2015-08-104764864704853,181,0002,425
2015-08-074804894614746,158,0002,370
2015-08-064764854754784,698,0002,390
2015-08-054544734524694,251,0002,345
2015-08-044474504444492,017,0002,245
2015-08-034514534434441,971,0002,220
2015-07-314464544414531,881,0002,265
2015-07-304424474424441,160,0002,220
2015-07-294474484404421,360,0002,210
2015-07-284404494374432,218,0002,215
2015-07-274514524414431,679,0002,215
2015-07-244524544474481,579,0002,240
2015-07-234554554504531,413,0002,265
2015-07-224614614564561,170,0002,280
2015-07-21464466461463941,0002,315
2015-07-174674754614633,126,0002,315
2015-07-164634634564611,833,0002,305
2015-07-154654684614641,809,0002,320
2015-07-144694694634642,287,0002,320
2015-07-134694704624671,958,0002,335
2015-07-104694774674692,969,0002,345
2015-07-094604714414704,116,0002,350
2015-07-084804804664683,203,0002,340
2015-07-074874874794801,530,0002,400
2015-07-064854934794802,578,0002,400
2015-07-034874954854915,258,0002,455
2015-07-024714884704856,683,0002,425
2015-07-014584704574631,427,0002,315
2015-06-304534604534591,384,0002,295
2015-06-294534604524551,780,0002,275
2015-06-264724724654681,439,0002,340
2015-06-254684704664681,114,0002,340
2015-06-244754764684711,287,0002,355
2015-06-234784814734752,143,0002,375
2015-06-224674764674751,765,0002,375
2015-06-194674694634691,225,0002,345
2015-06-184714734644641,284,0002,320
2015-06-174754774714741,044,0002,370
2015-06-164754784724731,420,0002,365
2015-06-154784814764801,192,0002,400
2015-06-124824824774802,203,0002,400
2015-06-114814834754792,234,0002,395
2015-06-104734834734816,734,0002,405
2015-06-094704754684695,587,0002,345
2015-06-084634704624675,133,0002,335
2015-06-054554574534551,274,0002,275
2015-06-044594614554571,864,0002,285
2015-06-034544624534602,824,0002,300
2015-06-024584624544572,450,0002,285
2015-06-014574624564602,599,0002,300
2015-05-294534654524603,505,0002,300
2015-05-284534564494551,859,0002,275
2015-05-274534534464522,040,0002,260
2015-05-264564564524541,039,0002,270
2015-05-254574574534561,403,0002,280
2015-05-224574614534551,855,0002,275
2015-05-214584614564571,776,0002,285
2015-05-204644654574602,080,0002,300
2015-05-194654654614621,855,0002,310
2015-05-184634664574652,926,0002,325
2015-05-154604664544624,830,0002,310
2015-05-144504614494606,992,0002,300
2015-05-134454524384486,210,0002,240
2015-05-124404454394452,210,0002,225
2015-05-114394464384401,875,0002,200
2015-05-084324384294351,210,0002,175
2015-05-074344344284301,597,0002,150
2015-05-014424424324371,939,0002,185
2015-04-304374444354433,269,0002,215
2015-04-284394394334372,579,0002,185
2015-04-274414424374391,563,0002,195
2015-04-244404434374412,340,0002,205
2015-04-234394424384401,417,0002,200
2015-04-224354394344382,168,0002,190
2015-04-214354384304331,477,0002,165
2015-04-204324394274331,652,0002,165
2015-04-174424444364372,870,0002,185
2015-04-164384424314403,192,0002,200
2015-04-154324404324356,776,0002,175
2015-04-144194344154317,367,0002,155
2015-04-134084174064144,837,0002,070
2015-04-104104114044074,664,0002,035
2015-04-094154174094112,494,0002,055
2015-04-084164194154152,151,0002,075
2015-04-074194214164181,945,0002,090
2015-04-06420422416418904,0002,090
2015-04-034204234194221,215,0002,110
2015-04-024184224154182,081,0002,090
2015-04-014234254134182,503,0002,090
2015-03-314204324184263,810,0002,130
2015-03-304224234114152,916,0002,075
2015-03-274314334194233,316,0002,115
2015-03-264344364324342,436,0002,170
2015-03-254384424324373,395,0002,185
2015-03-244324384314382,986,0002,190
2015-03-234294354284331,940,0002,165
2015-03-204294334264283,002,0002,140
2015-03-194314324264293,317,0002,145
2015-03-184344374304332,676,0002,165
2015-03-174354354324342,539,0002,170
2015-03-164364374334351,414,0002,175
2015-03-134394394324363,703,0002,180
2015-03-124394424384382,407,0002,190
2015-03-114344424334373,288,0002,185
2015-03-104374384324352,577,0002,175
2015-03-094384404324382,593,0002,190
2015-03-064394404374392,003,0002,195
2015-03-054404404354362,817,0002,180
2015-03-044414434384412,534,0002,205
2015-03-034504524434453,771,0002,225
2015-03-024564564484503,714,0002,250
2015-02-274584584524562,774,0002,280
2015-02-264544574524562,515,0002,280
2015-02-254584594534544,378,0002,270
2015-02-244594604554582,533,0002,290
2015-02-234664664564602,711,0002,300
2015-02-204544624514613,167,0002,305
2015-02-194554564514512,208,0002,255
2015-02-184554614534542,865,0002,270
2015-02-174494524474503,336,0002,250
2015-02-164534564464473,614,0002,235
2015-02-134484554444483,677,0002,240
2015-02-124504504434484,987,0002,240
2015-02-104564594444467,917,0002,230
2015-02-094754834534727,051,0002,360
2015-02-064774794684711,853,0002,355
2015-02-054714744664711,679,0002,355
2015-02-044694724654681,467,0002,340
2015-02-034734754644671,854,0002,335
2015-02-024724794684731,682,0002,365
2015-01-304774794754771,551,0002,385
2015-01-294664834664742,397,0002,370
2015-01-284674814674772,348,0002,385
2015-01-274664714654701,750,0002,350
2015-01-264674744644671,479,0002,335
2015-01-234684724624711,781,0002,355
2015-01-224614684554672,405,0002,335
2015-01-214664674584603,081,0002,300
2015-01-204704724674681,785,0002,340
2015-01-194784784634672,237,0002,335
2015-01-164704744634742,991,0002,370
2015-01-154704784684781,991,0002,390
2015-01-144744784654672,837,0002,335
2015-01-134784794684783,017,0002,390
2015-01-094824924794854,873,0002,425
2015-01-084754774684723,525,0002,360
2015-01-074814834684715,224,0002,355
2015-01-064904984824842,788,0002,420
2015-01-054995014925012,172,0002,505

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