1820 西松建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	568	569	562	566	1,152,000	2,830
2016-12-29	569	569	562	568	1,819,000	2,840
2016-12-28	565	571	564	570	1,554,000	2,850
2016-12-27	570	572	564	566	2,252,000	2,830
2016-12-26	577	579	574	574	1,354,000	2,870
2016-12-22	581	583	571	583	2,351,000	2,915
2016-12-21	600	602	584	585	2,526,000	2,925
2016-12-20	575	593	574	592	3,170,000	2,960
2016-12-19	574	574	569	574	989,000	2,870
2016-12-16	569	576	568	573	1,850,000	2,865
2016-12-15	574	574	565	567	1,816,000	2,835
2016-12-14	562	570	558	569	2,620,000	2,845
2016-12-13	568	568	561	565	3,388,000	2,825
2016-12-12	578	579	571	574	2,661,000	2,870
2016-12-09	573	579	571	579	3,033,000	2,895
2016-12-08	575	577	569	577	2,964,000	2,885
2016-12-07	574	577	570	573	2,028,000	2,865
2016-12-06	569	576	568	573	2,269,000	2,865
2016-12-05	568	569	561	566	1,715,000	2,830
2016-12-02	566	569	562	568	2,423,000	2,840
2016-12-01	562	569	560	564	3,124,000	2,820
2016-11-30	552	566	552	562	3,410,000	2,810
2016-11-29	548	552	546	550	2,441,000	2,750
2016-11-28	535	546	534	545	2,485,000	2,725
2016-11-25	537	537	531	536	1,509,000	2,680
2016-11-24	538	541	536	538	2,024,000	2,690
2016-11-22	530	540	529	538	2,534,000	2,690
2016-11-21	525	530	524	530	1,859,000	2,650
2016-11-18	520	527	520	526	3,200,000	2,630
2016-11-17	511	520	511	520	1,227,000	2,600
2016-11-16	515	518	513	518	1,368,000	2,590
2016-11-15	515	515	508	512	1,704,000	2,560
2016-11-14	512	512	505	507	1,329,000	2,535
2016-11-11	512	520	505	508	3,132,000	2,540
2016-11-10	506	512	498	512	4,123,000	2,560
2016-11-09	505	508	478	488	3,019,000	2,440
2016-11-08	498	508	495	505	3,834,000	2,525
2016-11-07	488	495	487	495	2,416,000	2,475
2016-11-04	484	490	476	486	3,100,000	2,430
2016-11-02	487	490	478	480	1,952,000	2,400
2016-11-01	487	493	485	492	1,619,000	2,460
2016-10-31	486	493	486	491	1,737,000	2,455
2016-10-28	486	488	482	488	2,198,000	2,440
2016-10-27	480	487	478	482	4,387,000	2,410
2016-10-26	470	479	468	478	2,028,000	2,390
2016-10-25	465	469	464	468	1,453,000	2,340
2016-10-24	461	465	461	463	1,039,000	2,315
2016-10-21	468	469	459	462	1,720,000	2,310
2016-10-20	470	470	464	467	1,745,000	2,335
2016-10-19	467	470	466	468	1,370,000	2,340
2016-10-18	462	466	461	465	1,236,000	2,325
2016-10-17	461	464	458	461	1,228,000	2,305
2016-10-14	460	463	459	462	1,048,000	2,310
2016-10-13	459	463	457	459	1,134,000	2,295
2016-10-12	460	465	459	460	1,184,000	2,300
2016-10-11	465	468	460	463	1,994,000	2,315
2016-10-07	473	477	462	465	2,300,000	2,325
2016-10-06	480	482	478	479	872,000	2,395
2016-10-05	479	481	476	477	786,000	2,385
2016-10-04	478	479	474	478	1,020,000	2,390
2016-10-03	477	480	475	478	1,368,000	2,390
2016-09-30	470	475	466	469	669,000	2,345
2016-09-29	477	479	473	473	1,294,000	2,365
2016-09-28	478	482	474	479	1,165,000	2,395
2016-09-27	466	477	464	477	1,320,000	2,385
2016-09-26	475	475	468	470	1,047,000	2,350
2016-09-23	473	476	472	475	893,000	2,375
2016-09-21	458	474	458	473	1,422,000	2,365
2016-09-20	459	467	458	458	1,232,000	2,290
2016-09-16	458	460	454	458	1,442,000	2,290
2016-09-15	458	462	456	458	2,724,000	2,290
2016-09-14	462	464	459	459	1,363,000	2,295
2016-09-13	467	468	464	464	1,060,000	2,320
2016-09-12	467	468	463	465	1,052,000	2,325
2016-09-09	473	475	471	472	954,000	2,360
2016-09-08	477	478	472	474	939,000	2,370
2016-09-07	472	480	471	478	1,104,000	2,390
2016-09-06	467	477	467	476	1,030,000	2,380
2016-09-05	470	472	466	469	1,364,000	2,345
2016-09-02	467	469	465	467	1,222,000	2,335
2016-09-01	471	471	466	468	1,122,000	2,340
2016-08-31	468	472	465	471	1,264,000	2,355
2016-08-30	472	472	467	470	877,000	2,350
2016-08-29	481	483	472	473	889,000	2,365
2016-08-26	476	478	473	475	793,000	2,375
2016-08-25	480	484	475	476	927,000	2,380
2016-08-24	484	487	478	482	758,000	2,410
2016-08-23	477	489	476	484	1,173,000	2,420
2016-08-22	473	480	473	478	1,094,000	2,390
2016-08-19	484	485	472	475	1,723,000	2,375
2016-08-18	479	492	479	487	2,490,000	2,435
2016-08-17	480	480	471	473	1,636,000	2,365
2016-08-16	492	492	482	482	1,021,000	2,410
2016-08-15	496	497	492	494	775,000	2,470
2016-08-12	496	503	490	499	2,095,000	2,495
2016-08-10	485	492	483	491	1,540,000	2,455
2016-08-09	467	485	461	484	3,426,000	2,420
2016-08-08	488	489	462	468	5,292,000	2,340
2016-08-05	486	492	475	480	2,175,000	2,400
2016-08-04	500	502	488	491	1,660,000	2,455
2016-08-03	495	503	495	500	1,799,000	2,500
2016-08-02	506	508	501	501	1,436,000	2,505
2016-08-01	506	507	501	505	1,152,000	2,525
2016-07-29	511	512	501	510	1,784,000	2,550
2016-07-28	508	514	505	510	2,675,000	2,550
2016-07-27	506	508	502	507	2,185,000	2,535
2016-07-26	505	509	498	501	2,144,000	2,505
2016-07-25	505	508	501	504	1,593,000	2,520
2016-07-22	504	506	500	505	1,583,000	2,525
2016-07-21	507	514	505	507	3,161,000	2,535
2016-07-20	496	503	494	503	1,578,000	2,515
2016-07-19	497	498	490	496	1,525,000	2,480
2016-07-15	503	503	491	494	1,865,000	2,470
2016-07-14	502	507	501	503	1,988,000	2,515
2016-07-13	502	504	496	503	3,074,000	2,515
2016-07-12	501	507	492	495	3,022,000	2,475
2016-07-11	485	501	485	497	4,371,000	2,485
2016-07-08	482	488	479	480	2,277,000	2,400
2016-07-07	480	482	473	477	2,198,000	2,385
2016-07-06	479	483	475	483	2,282,000	2,415
2016-07-05	481	489	477	486	1,968,000	2,430
2016-07-04	479	484	478	483	3,157,000	2,415
2016-07-01	475	475	468	473	2,247,000	2,365
2016-06-30	470	481	469	476	3,000,000	2,380
2016-06-29	468	474	467	469	2,225,000	2,345
2016-06-28	452	469	450	463	2,769,000	2,315
2016-06-27	439	458	436	452	4,080,000	2,260
2016-06-24	445	448	412	422	3,248,000	2,110
2016-06-23	440	445	440	442	1,373,000	2,210
2016-06-22	442	445	441	443	1,185,000	2,215
2016-06-21	440	448	440	445	1,664,000	2,225
2016-06-20	439	449	439	445	2,471,000	2,225
2016-06-17	430	438	428	431	2,918,000	2,155
2016-06-16	427	433	423	425	3,227,000	2,125
2016-06-15	424	433	421	428	2,276,000	2,140
2016-06-14	426	436	424	428	2,063,000	2,140
2016-06-13	441	443	432	432	2,423,000	2,160
2016-06-10	454	454	448	451	1,604,000	2,255
2016-06-09	451	459	449	450	2,352,000	2,250
2016-06-08	451	452	443	448	2,120,000	2,240
2016-06-07	460	463	452	453	2,032,000	2,265
2016-06-06	453	459	450	458	1,732,000	2,290
2016-06-03	451	460	450	458	1,570,000	2,290
2016-06-02	456	458	448	452	2,477,000	2,260
2016-06-01	460	460	453	455	1,939,000	2,275
2016-05-31	465	465	458	465	2,203,000	2,325
2016-05-30	466	471	464	467	1,878,000	2,335
2016-05-27	460	461	457	459	1,290,000	2,295
2016-05-26	455	465	453	461	2,646,000	2,305
2016-05-25	460	462	452	452	1,501,000	2,260
2016-05-24	458	459	454	456	1,794,000	2,280
2016-05-23	461	464	455	459	2,433,000	2,295
2016-05-20	462	470	461	464	3,229,000	2,320
2016-05-19	458	464	453	463	4,236,000	2,315
2016-05-18	451	455	444	454	3,823,000	2,270
2016-05-17	454	461	452	458	2,244,000	2,290
2016-05-16	454	465	454	459	2,763,000	2,295
2016-05-13	448	466	439	458	5,214,000	2,290
2016-05-12	438	447	432	441	5,749,000	2,205
2016-05-11	461	466	442	452	4,262,000	2,260
2016-05-10	454	458	449	458	2,695,000	2,290
2016-05-09	444	455	443	454	2,312,000	2,270
2016-05-06	450	454	439	443	2,771,000	2,215
2016-05-02	453	461	446	448	4,723,000	2,240
2016-04-28	486	490	474	476	3,622,000	2,380
2016-04-27	489	492	485	487	1,579,000	2,435
2016-04-26	491	494	478	483	2,484,000	2,415
2016-04-25	497	501	494	495	2,041,000	2,475
2016-04-22	494	498	492	497	2,578,000	2,485
2016-04-21	500	501	493	496	2,795,000	2,480
2016-04-20	500	501	496	497	2,217,000	2,485
2016-04-19	500	501	494	500	2,747,000	2,500
2016-04-18	495	500	491	497	4,446,000	2,485
2016-04-15	480	490	479	487	3,014,000	2,435
2016-04-14	474	480	472	479	2,924,000	2,395
2016-04-13	476	476	468	474	2,896,000	2,370
2016-04-12	474	477	470	473	1,961,000	2,365
2016-04-11	473	474	467	473	1,382,000	2,365
2016-04-08	465	478	460	473	2,043,000	2,365
2016-04-07	469	477	465	472	1,948,000	2,360
2016-04-06	457	471	457	467	1,907,000	2,335
2016-04-05	473	476	462	465	1,959,000	2,325
2016-04-04	472	482	470	477	2,091,000	2,385
2016-04-01	483	483	476	479	3,228,000	2,395
2016-03-31	486	488	480	483	1,957,000	2,415
2016-03-30	484	488	480	485	1,884,000	2,425
2016-03-29	477	486	476	484	2,642,000	2,420
2016-03-28	497	497	476	487	4,905,000	2,435
2016-03-25	504	504	494	495	2,130,000	2,475
2016-03-24	500	506	497	503	2,767,000	2,515
2016-03-23	496	504	495	501	2,904,000	2,505
2016-03-22	491	497	486	496	2,812,000	2,480
2016-03-18	487	489	483	487	2,641,000	2,435
2016-03-17	488	491	483	490	2,528,000	2,450
2016-03-16	485	488	482	485	1,867,000	2,425
2016-03-15	479	486	477	485	2,113,000	2,425
2016-03-14	490	491	482	484	2,623,000	2,420
2016-03-11	468	485	467	483	3,649,000	2,415
2016-03-10	470	477	464	475	3,084,000	2,375
2016-03-09	459	466	457	463	2,550,000	2,315
2016-03-08	461	464	454	463	2,070,000	2,315
2016-03-07	451	463	449	460	3,521,000	2,300
2016-03-04	442	449	440	449	1,660,000	2,245
2016-03-03	447	447	438	441	2,656,000	2,205
2016-03-02	447	450	444	448	1,693,000	2,240
2016-03-01	438	443	434	440	1,692,000	2,200
2016-02-29	444	452	440	442	2,306,000	2,210
2016-02-26	445	449	441	445	2,434,000	2,225
2016-02-25	431	444	431	442	2,763,000	2,210
2016-02-24	421	432	421	430	1,702,000	2,150
2016-02-23	433	435	423	427	1,713,000	2,135
2016-02-22	419	432	419	429	1,714,000	2,145
2016-02-19	422	425	417	423	1,451,000	2,115
2016-02-18	434	434	424	428	1,999,000	2,140
2016-02-17	428	438	415	421	1,995,000	2,105
2016-02-16	424	437	420	428	2,854,000	2,140
2016-02-15	406	429	405	426	3,208,000	2,130
2016-02-12	396	403	382	392	6,097,000	1,960
2016-02-10	427	440	408	415	4,817,000	2,075
2016-02-09	425	434	410	421	5,452,000	2,105
2016-02-08	417	434	414	430	2,359,000	2,150
2016-02-05	424	427	414	420	2,139,000	2,100
2016-02-04	422	433	422	425	2,549,000	2,125
2016-02-03	430	431	423	430	2,006,000	2,150
2016-02-02	445	445	436	439	2,432,000	2,195
2016-02-01	445	450	443	445	2,976,000	2,225
2016-01-29	421	436	415	434	3,492,000	2,170
2016-01-28	416	420	411	416	2,158,000	2,080
2016-01-27	413	419	409	416	2,903,000	2,080
2016-01-26	411	414	404	408	3,137,000	2,040
2016-01-25	425	426	412	417	3,004,000	2,085
2016-01-22	413	418	407	417	2,548,000	2,085
2016-01-21	413	424	401	402	2,940,000	2,010
2016-01-20	436	438	412	415	4,596,000	2,075
2016-01-19	435	437	427	434	1,780,000	2,170
2016-01-18	434	436	426	435	3,114,000	2,175
2016-01-15	460	460	441	445	3,208,000	2,225
2016-01-14	446	456	441	456	4,219,000	2,280
2016-01-13	444	452	441	451	2,780,000	2,255
2016-01-12	453	454	436	437	3,763,000	2,185
2016-01-08	459	468	456	458	3,390,000	2,290
2016-01-07	458	470	457	464	4,000,000	2,320
2016-01-06	453	460	450	454	3,498,000	2,270
2016-01-05	450	456	448	451	2,008,000	2,255
2016-01-04	458	462	452	452	2,066,000	2,260

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