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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 464 | 464 | 459 | 460 | 1,445,000 | 2,300 |
| 2015-12-29 | 458 | 467 | 457 | 464 | 1,417,000 | 2,320 |
| 2015-12-28 | 456 | 464 | 452 | 460 | 2,240,000 | 2,300 |
| 2015-12-25 | 461 | 463 | 448 | 452 | 2,318,000 | 2,260 |
| 2015-12-24 | 470 | 474 | 457 | 459 | 2,466,000 | 2,295 |
| 2015-12-22 | 460 | 467 | 460 | 466 | 2,107,000 | 2,330 |
| 2015-12-21 | 460 | 466 | 458 | 459 | 1,901,000 | 2,295 |
| 2015-12-18 | 470 | 472 | 462 | 462 | 2,528,000 | 2,310 |
| 2015-12-17 | 475 | 477 | 470 | 473 | 1,611,000 | 2,365 |
| 2015-12-16 | 467 | 469 | 464 | 468 | 1,436,000 | 2,340 |
| 2015-12-15 | 465 | 472 | 458 | 459 | 2,002,000 | 2,295 |
| 2015-12-14 | 462 | 469 | 457 | 466 | 1,881,000 | 2,330 |
| 2015-12-11 | 462 | 471 | 462 | 468 | 1,882,000 | 2,340 |
| 2015-12-10 | 470 | 474 | 463 | 465 | 2,420,000 | 2,325 |
| 2015-12-09 | 475 | 477 | 471 | 472 | 1,900,000 | 2,360 |
| 2015-12-08 | 484 | 487 | 477 | 478 | 1,651,000 | 2,390 |
| 2015-12-07 | 488 | 490 | 483 | 483 | 1,309,000 | 2,415 |
| 2015-12-04 | 485 | 486 | 482 | 483 | 2,256,000 | 2,415 |
| 2015-12-03 | 492 | 498 | 489 | 490 | 1,820,000 | 2,450 |
| 2015-12-02 | 490 | 494 | 487 | 492 | 1,791,000 | 2,460 |
| 2015-12-01 | 488 | 491 | 486 | 490 | 1,357,000 | 2,450 |
| 2015-11-30 | 486 | 491 | 485 | 485 | 1,558,000 | 2,425 |
| 2015-11-27 | 490 | 491 | 483 | 486 | 2,057,000 | 2,430 |
| 2015-11-26 | 490 | 496 | 487 | 492 | 1,758,000 | 2,460 |
| 2015-11-25 | 488 | 490 | 484 | 486 | 1,411,000 | 2,430 |
| 2015-11-24 | 485 | 493 | 485 | 491 | 1,857,000 | 2,455 |
| 2015-11-20 | 478 | 487 | 477 | 487 | 2,253,000 | 2,435 |
| 2015-11-19 | 483 | 485 | 476 | 479 | 2,655,000 | 2,395 |
| 2015-11-18 | 488 | 490 | 480 | 482 | 1,639,000 | 2,410 |
| 2015-11-17 | 490 | 491 | 485 | 489 | 1,516,000 | 2,445 |
| 2015-11-16 | 484 | 490 | 483 | 484 | 1,837,000 | 2,420 |
| 2015-11-13 | 491 | 496 | 485 | 494 | 2,189,000 | 2,470 |
| 2015-11-12 | 501 | 503 | 494 | 495 | 2,601,000 | 2,475 |
| 2015-11-11 | 495 | 503 | 493 | 501 | 3,232,000 | 2,505 |
| 2015-11-10 | 483 | 495 | 481 | 492 | 3,577,000 | 2,460 |
| 2015-11-09 | 485 | 491 | 471 | 487 | 4,303,000 | 2,435 |
| 2015-11-06 | 475 | 489 | 468 | 486 | 4,507,000 | 2,430 |
| 2015-11-05 | 465 | 474 | 460 | 472 | 3,506,000 | 2,360 |
| 2015-11-04 | 476 | 479 | 457 | 461 | 5,233,000 | 2,305 |
| 2015-11-02 | 479 | 481 | 473 | 476 | 3,140,000 | 2,380 |
| 2015-10-30 | 490 | 492 | 473 | 483 | 5,322,000 | 2,415 |
| 2015-10-29 | 500 | 502 | 487 | 493 | 4,636,000 | 2,465 |
| 2015-10-28 | 496 | 507 | 493 | 500 | 3,909,000 | 2,500 |
| 2015-10-27 | 499 | 501 | 491 | 494 | 3,677,000 | 2,470 |
| 2015-10-26 | 501 | 505 | 496 | 501 | 4,768,000 | 2,505 |
| 2015-10-23 | 525 | 525 | 498 | 500 | 8,659,000 | 2,500 |
| 2015-10-22 | 502 | 528 | 491 | 516 | 13,353,000 | 2,580 |
| 2015-10-21 | 505 | 516 | 501 | 503 | 4,725,000 | 2,515 |
| 2015-10-20 | 519 | 519 | 499 | 502 | 2,944,000 | 2,510 |
| 2015-10-19 | 512 | 522 | 506 | 515 | 3,907,000 | 2,575 |
| 2015-10-16 | 514 | 528 | 503 | 504 | 5,222,000 | 2,520 |
| 2015-10-15 | 492 | 510 | 492 | 508 | 3,303,000 | 2,540 |
| 2015-10-14 | 504 | 517 | 496 | 498 | 5,248,000 | 2,490 |
| 2015-10-13 | 501 | 516 | 501 | 507 | 4,239,000 | 2,535 |
| 2015-10-09 | 480 | 509 | 476 | 504 | 7,008,000 | 2,520 |
| 2015-10-08 | 479 | 485 | 474 | 479 | 2,564,000 | 2,395 |
| 2015-10-07 | 479 | 482 | 470 | 479 | 3,417,000 | 2,395 |
| 2015-10-06 | 483 | 484 | 461 | 474 | 7,556,000 | 2,370 |
| 2015-10-05 | 486 | 486 | 473 | 480 | 4,455,000 | 2,400 |
| 2015-10-02 | 483 | 495 | 482 | 488 | 4,254,000 | 2,440 |
| 2015-10-01 | 496 | 496 | 474 | 483 | 5,118,000 | 2,415 |
| 2015-09-30 | 496 | 498 | 485 | 496 | 2,428,000 | 2,480 |
| 2015-09-29 | 491 | 501 | 485 | 488 | 4,611,000 | 2,440 |
| 2015-09-28 | 492 | 506 | 486 | 504 | 2,853,000 | 2,520 |
| 2015-09-25 | 485 | 493 | 481 | 493 | 1,990,000 | 2,465 |
| 2015-09-24 | 494 | 499 | 486 | 487 | 2,322,000 | 2,435 |
| 2015-09-18 | 506 | 509 | 498 | 503 | 3,177,000 | 2,515 |
| 2015-09-17 | 506 | 506 | 493 | 504 | 4,598,000 | 2,520 |
| 2015-09-16 | 507 | 507 | 492 | 503 | 4,247,000 | 2,515 |
| 2015-09-15 | 527 | 529 | 498 | 500 | 7,266,000 | 2,500 |
| 2015-09-14 | 534 | 537 | 520 | 532 | 3,890,000 | 2,660 |
| 2015-09-11 | 520 | 532 | 518 | 528 | 3,944,000 | 2,640 |
| 2015-09-10 | 503 | 527 | 493 | 525 | 5,614,000 | 2,625 |
| 2015-09-09 | 517 | 519 | 492 | 503 | 8,092,000 | 2,515 |
| 2015-09-08 | 528 | 530 | 501 | 505 | 5,334,000 | 2,525 |
| 2015-09-07 | 515 | 536 | 514 | 530 | 7,281,000 | 2,650 |
| 2015-09-04 | 528 | 528 | 503 | 519 | 5,135,000 | 2,595 |
| 2015-09-03 | 542 | 544 | 527 | 530 | 3,312,000 | 2,650 |
| 2015-09-02 | 533 | 544 | 529 | 534 | 5,013,000 | 2,670 |
| 2015-09-01 | 543 | 548 | 533 | 539 | 7,015,000 | 2,695 |
| 2015-08-31 | 536 | 547 | 534 | 545 | 6,438,000 | 2,725 |
| 2015-08-28 | 528 | 540 | 526 | 536 | 7,969,000 | 2,680 |
| 2015-08-27 | 498 | 523 | 498 | 516 | 6,608,000 | 2,580 |
| 2015-08-26 | 486 | 489 | 473 | 486 | 4,266,000 | 2,430 |
| 2015-08-25 | 476 | 506 | 461 | 480 | 6,442,000 | 2,400 |
| 2015-08-24 | 503 | 517 | 486 | 488 | 6,637,000 | 2,440 |
| 2015-08-21 | 499 | 520 | 499 | 511 | 5,267,000 | 2,555 |
| 2015-08-20 | 500 | 519 | 500 | 514 | 3,351,000 | 2,570 |
| 2015-08-19 | 514 | 517 | 504 | 508 | 2,849,000 | 2,540 |
| 2015-08-18 | 518 | 526 | 515 | 519 | 4,356,000 | 2,595 |
| 2015-08-17 | 517 | 524 | 509 | 519 | 5,166,000 | 2,595 |
| 2015-08-14 | 506 | 520 | 505 | 518 | 7,545,000 | 2,590 |
| 2015-08-13 | 485 | 505 | 485 | 505 | 9,419,000 | 2,525 |
| 2015-08-12 | 477 | 488 | 477 | 485 | 2,484,000 | 2,425 |
| 2015-08-11 | 490 | 491 | 477 | 482 | 2,277,000 | 2,410 |
| 2015-08-10 | 476 | 486 | 470 | 485 | 3,181,000 | 2,425 |
| 2015-08-07 | 480 | 489 | 461 | 474 | 6,158,000 | 2,370 |
| 2015-08-06 | 476 | 485 | 475 | 478 | 4,698,000 | 2,390 |
| 2015-08-05 | 454 | 473 | 452 | 469 | 4,251,000 | 2,345 |
| 2015-08-04 | 447 | 450 | 444 | 449 | 2,017,000 | 2,245 |
| 2015-08-03 | 451 | 453 | 443 | 444 | 1,971,000 | 2,220 |
| 2015-07-31 | 446 | 454 | 441 | 453 | 1,881,000 | 2,265 |
| 2015-07-30 | 442 | 447 | 442 | 444 | 1,160,000 | 2,220 |
| 2015-07-29 | 447 | 448 | 440 | 442 | 1,360,000 | 2,210 |
| 2015-07-28 | 440 | 449 | 437 | 443 | 2,218,000 | 2,215 |
| 2015-07-27 | 451 | 452 | 441 | 443 | 1,679,000 | 2,215 |
| 2015-07-24 | 452 | 454 | 447 | 448 | 1,579,000 | 2,240 |
| 2015-07-23 | 455 | 455 | 450 | 453 | 1,413,000 | 2,265 |
| 2015-07-22 | 461 | 461 | 456 | 456 | 1,170,000 | 2,280 |
| 2015-07-21 | 464 | 466 | 461 | 463 | 941,000 | 2,315 |
| 2015-07-17 | 467 | 475 | 461 | 463 | 3,126,000 | 2,315 |
| 2015-07-16 | 463 | 463 | 456 | 461 | 1,833,000 | 2,305 |
| 2015-07-15 | 465 | 468 | 461 | 464 | 1,809,000 | 2,320 |
| 2015-07-14 | 469 | 469 | 463 | 464 | 2,287,000 | 2,320 |
| 2015-07-13 | 469 | 470 | 462 | 467 | 1,958,000 | 2,335 |
| 2015-07-10 | 469 | 477 | 467 | 469 | 2,969,000 | 2,345 |
| 2015-07-09 | 460 | 471 | 441 | 470 | 4,116,000 | 2,350 |
| 2015-07-08 | 480 | 480 | 466 | 468 | 3,203,000 | 2,340 |
| 2015-07-07 | 487 | 487 | 479 | 480 | 1,530,000 | 2,400 |
| 2015-07-06 | 485 | 493 | 479 | 480 | 2,578,000 | 2,400 |
| 2015-07-03 | 487 | 495 | 485 | 491 | 5,258,000 | 2,455 |
| 2015-07-02 | 471 | 488 | 470 | 485 | 6,683,000 | 2,425 |
| 2015-07-01 | 458 | 470 | 457 | 463 | 1,427,000 | 2,315 |
| 2015-06-30 | 453 | 460 | 453 | 459 | 1,384,000 | 2,295 |
| 2015-06-29 | 453 | 460 | 452 | 455 | 1,780,000 | 2,275 |
| 2015-06-26 | 472 | 472 | 465 | 468 | 1,439,000 | 2,340 |
| 2015-06-25 | 468 | 470 | 466 | 468 | 1,114,000 | 2,340 |
| 2015-06-24 | 475 | 476 | 468 | 471 | 1,287,000 | 2,355 |
| 2015-06-23 | 478 | 481 | 473 | 475 | 2,143,000 | 2,375 |
| 2015-06-22 | 467 | 476 | 467 | 475 | 1,765,000 | 2,375 |
| 2015-06-19 | 467 | 469 | 463 | 469 | 1,225,000 | 2,345 |
| 2015-06-18 | 471 | 473 | 464 | 464 | 1,284,000 | 2,320 |
| 2015-06-17 | 475 | 477 | 471 | 474 | 1,044,000 | 2,370 |
| 2015-06-16 | 475 | 478 | 472 | 473 | 1,420,000 | 2,365 |
| 2015-06-15 | 478 | 481 | 476 | 480 | 1,192,000 | 2,400 |
| 2015-06-12 | 482 | 482 | 477 | 480 | 2,203,000 | 2,400 |
| 2015-06-11 | 481 | 483 | 475 | 479 | 2,234,000 | 2,395 |
| 2015-06-10 | 473 | 483 | 473 | 481 | 6,734,000 | 2,405 |
| 2015-06-09 | 470 | 475 | 468 | 469 | 5,587,000 | 2,345 |
| 2015-06-08 | 463 | 470 | 462 | 467 | 5,133,000 | 2,335 |
| 2015-06-05 | 455 | 457 | 453 | 455 | 1,274,000 | 2,275 |
| 2015-06-04 | 459 | 461 | 455 | 457 | 1,864,000 | 2,285 |
| 2015-06-03 | 454 | 462 | 453 | 460 | 2,824,000 | 2,300 |
| 2015-06-02 | 458 | 462 | 454 | 457 | 2,450,000 | 2,285 |
| 2015-06-01 | 457 | 462 | 456 | 460 | 2,599,000 | 2,300 |
| 2015-05-29 | 453 | 465 | 452 | 460 | 3,505,000 | 2,300 |
| 2015-05-28 | 453 | 456 | 449 | 455 | 1,859,000 | 2,275 |
| 2015-05-27 | 453 | 453 | 446 | 452 | 2,040,000 | 2,260 |
| 2015-05-26 | 456 | 456 | 452 | 454 | 1,039,000 | 2,270 |
| 2015-05-25 | 457 | 457 | 453 | 456 | 1,403,000 | 2,280 |
| 2015-05-22 | 457 | 461 | 453 | 455 | 1,855,000 | 2,275 |
| 2015-05-21 | 458 | 461 | 456 | 457 | 1,776,000 | 2,285 |
| 2015-05-20 | 464 | 465 | 457 | 460 | 2,080,000 | 2,300 |
| 2015-05-19 | 465 | 465 | 461 | 462 | 1,855,000 | 2,310 |
| 2015-05-18 | 463 | 466 | 457 | 465 | 2,926,000 | 2,325 |
| 2015-05-15 | 460 | 466 | 454 | 462 | 4,830,000 | 2,310 |
| 2015-05-14 | 450 | 461 | 449 | 460 | 6,992,000 | 2,300 |
| 2015-05-13 | 445 | 452 | 438 | 448 | 6,210,000 | 2,240 |
| 2015-05-12 | 440 | 445 | 439 | 445 | 2,210,000 | 2,225 |
| 2015-05-11 | 439 | 446 | 438 | 440 | 1,875,000 | 2,200 |
| 2015-05-08 | 432 | 438 | 429 | 435 | 1,210,000 | 2,175 |
| 2015-05-07 | 434 | 434 | 428 | 430 | 1,597,000 | 2,150 |
| 2015-05-01 | 442 | 442 | 432 | 437 | 1,939,000 | 2,185 |
| 2015-04-30 | 437 | 444 | 435 | 443 | 3,269,000 | 2,215 |
| 2015-04-28 | 439 | 439 | 433 | 437 | 2,579,000 | 2,185 |
| 2015-04-27 | 441 | 442 | 437 | 439 | 1,563,000 | 2,195 |
| 2015-04-24 | 440 | 443 | 437 | 441 | 2,340,000 | 2,205 |
| 2015-04-23 | 439 | 442 | 438 | 440 | 1,417,000 | 2,200 |
| 2015-04-22 | 435 | 439 | 434 | 438 | 2,168,000 | 2,190 |
| 2015-04-21 | 435 | 438 | 430 | 433 | 1,477,000 | 2,165 |
| 2015-04-20 | 432 | 439 | 427 | 433 | 1,652,000 | 2,165 |
| 2015-04-17 | 442 | 444 | 436 | 437 | 2,870,000 | 2,185 |
| 2015-04-16 | 438 | 442 | 431 | 440 | 3,192,000 | 2,200 |
| 2015-04-15 | 432 | 440 | 432 | 435 | 6,776,000 | 2,175 |
| 2015-04-14 | 419 | 434 | 415 | 431 | 7,367,000 | 2,155 |
| 2015-04-13 | 408 | 417 | 406 | 414 | 4,837,000 | 2,070 |
| 2015-04-10 | 410 | 411 | 404 | 407 | 4,664,000 | 2,035 |
| 2015-04-09 | 415 | 417 | 409 | 411 | 2,494,000 | 2,055 |
| 2015-04-08 | 416 | 419 | 415 | 415 | 2,151,000 | 2,075 |
| 2015-04-07 | 419 | 421 | 416 | 418 | 1,945,000 | 2,090 |
| 2015-04-06 | 420 | 422 | 416 | 418 | 904,000 | 2,090 |
| 2015-04-03 | 420 | 423 | 419 | 422 | 1,215,000 | 2,110 |
| 2015-04-02 | 418 | 422 | 415 | 418 | 2,081,000 | 2,090 |
| 2015-04-01 | 423 | 425 | 413 | 418 | 2,503,000 | 2,090 |
| 2015-03-31 | 420 | 432 | 418 | 426 | 3,810,000 | 2,130 |
| 2015-03-30 | 422 | 423 | 411 | 415 | 2,916,000 | 2,075 |
| 2015-03-27 | 431 | 433 | 419 | 423 | 3,316,000 | 2,115 |
| 2015-03-26 | 434 | 436 | 432 | 434 | 2,436,000 | 2,170 |
| 2015-03-25 | 438 | 442 | 432 | 437 | 3,395,000 | 2,185 |
| 2015-03-24 | 432 | 438 | 431 | 438 | 2,986,000 | 2,190 |
| 2015-03-23 | 429 | 435 | 428 | 433 | 1,940,000 | 2,165 |
| 2015-03-20 | 429 | 433 | 426 | 428 | 3,002,000 | 2,140 |
| 2015-03-19 | 431 | 432 | 426 | 429 | 3,317,000 | 2,145 |
| 2015-03-18 | 434 | 437 | 430 | 433 | 2,676,000 | 2,165 |
| 2015-03-17 | 435 | 435 | 432 | 434 | 2,539,000 | 2,170 |
| 2015-03-16 | 436 | 437 | 433 | 435 | 1,414,000 | 2,175 |
| 2015-03-13 | 439 | 439 | 432 | 436 | 3,703,000 | 2,180 |
| 2015-03-12 | 439 | 442 | 438 | 438 | 2,407,000 | 2,190 |
| 2015-03-11 | 434 | 442 | 433 | 437 | 3,288,000 | 2,185 |
| 2015-03-10 | 437 | 438 | 432 | 435 | 2,577,000 | 2,175 |
| 2015-03-09 | 438 | 440 | 432 | 438 | 2,593,000 | 2,190 |
| 2015-03-06 | 439 | 440 | 437 | 439 | 2,003,000 | 2,195 |
| 2015-03-05 | 440 | 440 | 435 | 436 | 2,817,000 | 2,180 |
| 2015-03-04 | 441 | 443 | 438 | 441 | 2,534,000 | 2,205 |
| 2015-03-03 | 450 | 452 | 443 | 445 | 3,771,000 | 2,225 |
| 2015-03-02 | 456 | 456 | 448 | 450 | 3,714,000 | 2,250 |
| 2015-02-27 | 458 | 458 | 452 | 456 | 2,774,000 | 2,280 |
| 2015-02-26 | 454 | 457 | 452 | 456 | 2,515,000 | 2,280 |
| 2015-02-25 | 458 | 459 | 453 | 454 | 4,378,000 | 2,270 |
| 2015-02-24 | 459 | 460 | 455 | 458 | 2,533,000 | 2,290 |
| 2015-02-23 | 466 | 466 | 456 | 460 | 2,711,000 | 2,300 |
| 2015-02-20 | 454 | 462 | 451 | 461 | 3,167,000 | 2,305 |
| 2015-02-19 | 455 | 456 | 451 | 451 | 2,208,000 | 2,255 |
| 2015-02-18 | 455 | 461 | 453 | 454 | 2,865,000 | 2,270 |
| 2015-02-17 | 449 | 452 | 447 | 450 | 3,336,000 | 2,250 |
| 2015-02-16 | 453 | 456 | 446 | 447 | 3,614,000 | 2,235 |
| 2015-02-13 | 448 | 455 | 444 | 448 | 3,677,000 | 2,240 |
| 2015-02-12 | 450 | 450 | 443 | 448 | 4,987,000 | 2,240 |
| 2015-02-10 | 456 | 459 | 444 | 446 | 7,917,000 | 2,230 |
| 2015-02-09 | 475 | 483 | 453 | 472 | 7,051,000 | 2,360 |
| 2015-02-06 | 477 | 479 | 468 | 471 | 1,853,000 | 2,355 |
| 2015-02-05 | 471 | 474 | 466 | 471 | 1,679,000 | 2,355 |
| 2015-02-04 | 469 | 472 | 465 | 468 | 1,467,000 | 2,340 |
| 2015-02-03 | 473 | 475 | 464 | 467 | 1,854,000 | 2,335 |
| 2015-02-02 | 472 | 479 | 468 | 473 | 1,682,000 | 2,365 |
| 2015-01-30 | 477 | 479 | 475 | 477 | 1,551,000 | 2,385 |
| 2015-01-29 | 466 | 483 | 466 | 474 | 2,397,000 | 2,370 |
| 2015-01-28 | 467 | 481 | 467 | 477 | 2,348,000 | 2,385 |
| 2015-01-27 | 466 | 471 | 465 | 470 | 1,750,000 | 2,350 |
| 2015-01-26 | 467 | 474 | 464 | 467 | 1,479,000 | 2,335 |
| 2015-01-23 | 468 | 472 | 462 | 471 | 1,781,000 | 2,355 |
| 2015-01-22 | 461 | 468 | 455 | 467 | 2,405,000 | 2,335 |
| 2015-01-21 | 466 | 467 | 458 | 460 | 3,081,000 | 2,300 |
| 2015-01-20 | 470 | 472 | 467 | 468 | 1,785,000 | 2,340 |
| 2015-01-19 | 478 | 478 | 463 | 467 | 2,237,000 | 2,335 |
| 2015-01-16 | 470 | 474 | 463 | 474 | 2,991,000 | 2,370 |
| 2015-01-15 | 470 | 478 | 468 | 478 | 1,991,000 | 2,390 |
| 2015-01-14 | 474 | 478 | 465 | 467 | 2,837,000 | 2,335 |
| 2015-01-13 | 478 | 479 | 468 | 478 | 3,017,000 | 2,390 |
| 2015-01-09 | 482 | 492 | 479 | 485 | 4,873,000 | 2,425 |
| 2015-01-08 | 475 | 477 | 468 | 472 | 3,525,000 | 2,360 |
| 2015-01-07 | 481 | 483 | 468 | 471 | 5,224,000 | 2,355 |
| 2015-01-06 | 490 | 498 | 482 | 484 | 2,788,000 | 2,420 |
| 2015-01-05 | 499 | 501 | 492 | 501 | 2,172,000 | 2,505 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.08株
