1. HOME >
  2. 株価時系列 >
  3. 1820 >
  4. 2016年

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
2016-12-305685695625661,152,0002,830
2016-12-295695695625681,819,0002,840
2016-12-285655715645701,554,0002,850
2016-12-275705725645662,252,0002,830
2016-12-265775795745741,354,0002,870
2016-12-225815835715832,351,0002,915
2016-12-216006025845852,526,0002,925
2016-12-205755935745923,170,0002,960
2016-12-19574574569574989,0002,870
2016-12-165695765685731,850,0002,865
2016-12-155745745655671,816,0002,835
2016-12-145625705585692,620,0002,845
2016-12-135685685615653,388,0002,825
2016-12-125785795715742,661,0002,870
2016-12-095735795715793,033,0002,895
2016-12-085755775695772,964,0002,885
2016-12-075745775705732,028,0002,865
2016-12-065695765685732,269,0002,865
2016-12-055685695615661,715,0002,830
2016-12-025665695625682,423,0002,840
2016-12-015625695605643,124,0002,820
2016-11-305525665525623,410,0002,810
2016-11-295485525465502,441,0002,750
2016-11-285355465345452,485,0002,725
2016-11-255375375315361,509,0002,680
2016-11-245385415365382,024,0002,690
2016-11-225305405295382,534,0002,690
2016-11-215255305245301,859,0002,650
2016-11-185205275205263,200,0002,630
2016-11-175115205115201,227,0002,600
2016-11-165155185135181,368,0002,590
2016-11-155155155085121,704,0002,560
2016-11-145125125055071,329,0002,535
2016-11-115125205055083,132,0002,540
2016-11-105065124985124,123,0002,560
2016-11-095055084784883,019,0002,440
2016-11-084985084955053,834,0002,525
2016-11-074884954874952,416,0002,475
2016-11-044844904764863,100,0002,430
2016-11-024874904784801,952,0002,400
2016-11-014874934854921,619,0002,460
2016-10-314864934864911,737,0002,455
2016-10-284864884824882,198,0002,440
2016-10-274804874784824,387,0002,410
2016-10-264704794684782,028,0002,390
2016-10-254654694644681,453,0002,340
2016-10-244614654614631,039,0002,315
2016-10-214684694594621,720,0002,310
2016-10-204704704644671,745,0002,335
2016-10-194674704664681,370,0002,340
2016-10-184624664614651,236,0002,325
2016-10-174614644584611,228,0002,305
2016-10-144604634594621,048,0002,310
2016-10-134594634574591,134,0002,295
2016-10-124604654594601,184,0002,300
2016-10-114654684604631,994,0002,315
2016-10-074734774624652,300,0002,325
2016-10-06480482478479872,0002,395
2016-10-05479481476477786,0002,385
2016-10-044784794744781,020,0002,390
2016-10-034774804754781,368,0002,390
2016-09-30470475466469669,0002,345
2016-09-294774794734731,294,0002,365
2016-09-284784824744791,165,0002,395
2016-09-274664774644771,320,0002,385
2016-09-264754754684701,047,0002,350
2016-09-23473476472475893,0002,375
2016-09-214584744584731,422,0002,365
2016-09-204594674584581,232,0002,290
2016-09-164584604544581,442,0002,290
2016-09-154584624564582,724,0002,290
2016-09-144624644594591,363,0002,295
2016-09-134674684644641,060,0002,320
2016-09-124674684634651,052,0002,325
2016-09-09473475471472954,0002,360
2016-09-08477478472474939,0002,370
2016-09-074724804714781,104,0002,390
2016-09-064674774674761,030,0002,380
2016-09-054704724664691,364,0002,345
2016-09-024674694654671,222,0002,335
2016-09-014714714664681,122,0002,340
2016-08-314684724654711,264,0002,355
2016-08-30472472467470877,0002,350
2016-08-29481483472473889,0002,365
2016-08-26476478473475793,0002,375
2016-08-25480484475476927,0002,380
2016-08-24484487478482758,0002,410
2016-08-234774894764841,173,0002,420
2016-08-224734804734781,094,0002,390
2016-08-194844854724751,723,0002,375
2016-08-184794924794872,490,0002,435
2016-08-174804804714731,636,0002,365
2016-08-164924924824821,021,0002,410
2016-08-15496497492494775,0002,470
2016-08-124965034904992,095,0002,495
2016-08-104854924834911,540,0002,455
2016-08-094674854614843,426,0002,420
2016-08-084884894624685,292,0002,340
2016-08-054864924754802,175,0002,400
2016-08-045005024884911,660,0002,455
2016-08-034955034955001,799,0002,500
2016-08-025065085015011,436,0002,505
2016-08-015065075015051,152,0002,525
2016-07-295115125015101,784,0002,550
2016-07-285085145055102,675,0002,550
2016-07-275065085025072,185,0002,535
2016-07-265055094985012,144,0002,505
2016-07-255055085015041,593,0002,520
2016-07-225045065005051,583,0002,525
2016-07-215075145055073,161,0002,535
2016-07-204965034945031,578,0002,515
2016-07-194974984904961,525,0002,480
2016-07-155035034914941,865,0002,470
2016-07-145025075015031,988,0002,515
2016-07-135025044965033,074,0002,515
2016-07-125015074924953,022,0002,475
2016-07-114855014854974,371,0002,485
2016-07-084824884794802,277,0002,400
2016-07-074804824734772,198,0002,385
2016-07-064794834754832,282,0002,415
2016-07-054814894774861,968,0002,430
2016-07-044794844784833,157,0002,415
2016-07-014754754684732,247,0002,365
2016-06-304704814694763,000,0002,380
2016-06-294684744674692,225,0002,345
2016-06-284524694504632,769,0002,315
2016-06-274394584364524,080,0002,260
2016-06-244454484124223,248,0002,110
2016-06-234404454404421,373,0002,210
2016-06-224424454414431,185,0002,215
2016-06-214404484404451,664,0002,225
2016-06-204394494394452,471,0002,225
2016-06-174304384284312,918,0002,155
2016-06-164274334234253,227,0002,125
2016-06-154244334214282,276,0002,140
2016-06-144264364244282,063,0002,140
2016-06-134414434324322,423,0002,160
2016-06-104544544484511,604,0002,255
2016-06-094514594494502,352,0002,250
2016-06-084514524434482,120,0002,240
2016-06-074604634524532,032,0002,265
2016-06-064534594504581,732,0002,290
2016-06-034514604504581,570,0002,290
2016-06-024564584484522,477,0002,260
2016-06-014604604534551,939,0002,275
2016-05-314654654584652,203,0002,325
2016-05-304664714644671,878,0002,335
2016-05-274604614574591,290,0002,295
2016-05-264554654534612,646,0002,305
2016-05-254604624524521,501,0002,260
2016-05-244584594544561,794,0002,280
2016-05-234614644554592,433,0002,295
2016-05-204624704614643,229,0002,320
2016-05-194584644534634,236,0002,315
2016-05-184514554444543,823,0002,270
2016-05-174544614524582,244,0002,290
2016-05-164544654544592,763,0002,295
2016-05-134484664394585,214,0002,290
2016-05-124384474324415,749,0002,205
2016-05-114614664424524,262,0002,260
2016-05-104544584494582,695,0002,290
2016-05-094444554434542,312,0002,270
2016-05-064504544394432,771,0002,215
2016-05-024534614464484,723,0002,240
2016-04-284864904744763,622,0002,380
2016-04-274894924854871,579,0002,435
2016-04-264914944784832,484,0002,415
2016-04-254975014944952,041,0002,475
2016-04-224944984924972,578,0002,485
2016-04-215005014934962,795,0002,480
2016-04-205005014964972,217,0002,485
2016-04-195005014945002,747,0002,500
2016-04-184955004914974,446,0002,485
2016-04-154804904794873,014,0002,435
2016-04-144744804724792,924,0002,395
2016-04-134764764684742,896,0002,370
2016-04-124744774704731,961,0002,365
2016-04-114734744674731,382,0002,365
2016-04-084654784604732,043,0002,365
2016-04-074694774654721,948,0002,360
2016-04-064574714574671,907,0002,335
2016-04-054734764624651,959,0002,325
2016-04-044724824704772,091,0002,385
2016-04-014834834764793,228,0002,395
2016-03-314864884804831,957,0002,415
2016-03-304844884804851,884,0002,425
2016-03-294774864764842,642,0002,420
2016-03-284974974764874,905,0002,435
2016-03-255045044944952,130,0002,475
2016-03-245005064975032,767,0002,515
2016-03-234965044955012,904,0002,505
2016-03-224914974864962,812,0002,480
2016-03-184874894834872,641,0002,435
2016-03-174884914834902,528,0002,450
2016-03-164854884824851,867,0002,425
2016-03-154794864774852,113,0002,425
2016-03-144904914824842,623,0002,420
2016-03-114684854674833,649,0002,415
2016-03-104704774644753,084,0002,375
2016-03-094594664574632,550,0002,315
2016-03-084614644544632,070,0002,315
2016-03-074514634494603,521,0002,300
2016-03-044424494404491,660,0002,245
2016-03-034474474384412,656,0002,205
2016-03-024474504444481,693,0002,240
2016-03-014384434344401,692,0002,200
2016-02-294444524404422,306,0002,210
2016-02-264454494414452,434,0002,225
2016-02-254314444314422,763,0002,210
2016-02-244214324214301,702,0002,150
2016-02-234334354234271,713,0002,135
2016-02-224194324194291,714,0002,145
2016-02-194224254174231,451,0002,115
2016-02-184344344244281,999,0002,140
2016-02-174284384154211,995,0002,105
2016-02-164244374204282,854,0002,140
2016-02-154064294054263,208,0002,130
2016-02-123964033823926,097,0001,960
2016-02-104274404084154,817,0002,075
2016-02-094254344104215,452,0002,105
2016-02-084174344144302,359,0002,150
2016-02-054244274144202,139,0002,100
2016-02-044224334224252,549,0002,125
2016-02-034304314234302,006,0002,150
2016-02-024454454364392,432,0002,195
2016-02-014454504434452,976,0002,225
2016-01-294214364154343,492,0002,170
2016-01-284164204114162,158,0002,080
2016-01-274134194094162,903,0002,080
2016-01-264114144044083,137,0002,040
2016-01-254254264124173,004,0002,085
2016-01-224134184074172,548,0002,085
2016-01-214134244014022,940,0002,010
2016-01-204364384124154,596,0002,075
2016-01-194354374274341,780,0002,170
2016-01-184344364264353,114,0002,175
2016-01-154604604414453,208,0002,225
2016-01-144464564414564,219,0002,280
2016-01-134444524414512,780,0002,255
2016-01-124534544364373,763,0002,185
2016-01-084594684564583,390,0002,290
2016-01-074584704574644,000,0002,320
2016-01-064534604504543,498,0002,270
2016-01-054504564484512,008,0002,255
2016-01-044584624524522,066,0002,260

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