1820 西松建設(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,477	2,527	2,457	2,503	213,100	2,503
2018-12-27	2,408	2,487	2,402	2,483	333,700	2,483
2018-12-26	2,274	2,318	2,263	2,312	338,600	2,312
2018-12-25	2,302	2,307	2,252	2,274	340,500	2,274
2018-12-21	2,400	2,405	2,339	2,352	304,500	2,352
2018-12-20	2,491	2,503	2,406	2,412	248,900	2,412
2018-12-19	2,495	2,531	2,490	2,506	270,300	2,506
2018-12-18	2,472	2,516	2,463	2,483	288,800	2,483
2018-12-17	2,490	2,542	2,490	2,532	369,000	2,532
2018-12-14	2,563	2,563	2,476	2,481	427,600	2,481
2018-12-13	2,446	2,530	2,446	2,525	441,300	2,525
2018-12-12	2,380	2,424	2,350	2,419	621,400	2,419
2018-12-11	2,434	2,462	2,396	2,411	370,300	2,411
2018-12-10	2,468	2,481	2,426	2,447	327,400	2,447
2018-12-07	2,507	2,524	2,474	2,499	220,300	2,499
2018-12-06	2,500	2,520	2,486	2,520	177,400	2,520
2018-12-05	2,496	2,545	2,491	2,524	197,200	2,524
2018-12-04	2,615	2,615	2,518	2,521	348,200	2,521
2018-12-03	2,660	2,682	2,646	2,650	218,800	2,650
2018-11-30	2,590	2,624	2,578	2,618	265,100	2,618
2018-11-29	2,604	2,611	2,565	2,572	299,800	2,572
2018-11-28	2,580	2,597	2,551	2,556	290,100	2,556
2018-11-27	2,571	2,608	2,564	2,592	263,700	2,592
2018-11-26	2,547	2,580	2,537	2,553	387,700	2,553
2018-11-22	2,519	2,559	2,519	2,550	190,500	2,550
2018-11-21	2,485	2,521	2,472	2,513	305,400	2,513
2018-11-20	2,490	2,572	2,486	2,526	562,100	2,526
2018-11-19	2,552	2,596	2,505	2,505	578,700	2,505
2018-11-16	2,599	2,612	2,560	2,567	584,700	2,567
2018-11-15	2,615	2,640	2,612	2,633	307,100	2,633
2018-11-14	2,620	2,679	2,615	2,650	297,900	2,650
2018-11-13	2,655	2,672	2,622	2,642	283,500	2,642
2018-11-12	2,680	2,730	2,663	2,705	220,400	2,705
2018-11-09	2,715	2,734	2,695	2,705	244,200	2,705
2018-11-08	2,734	2,744	2,700	2,709	211,700	2,709
2018-11-07	2,721	2,740	2,668	2,699	417,600	2,699
2018-11-06	2,708	2,744	2,680	2,725	448,000	2,725
2018-11-05	2,696	2,732	2,640	2,708	495,700	2,708
2018-11-02	2,652	2,721	2,603	2,676	331,000	2,676
2018-11-01	2,623	2,671	2,608	2,642	372,600	2,642
2018-10-31	2,609	2,640	2,590	2,627	320,600	2,627
2018-10-30	2,532	2,642	2,530	2,642	757,700	2,642
2018-10-29	2,458	2,554	2,453	2,525	447,500	2,525
2018-10-26	2,465	2,466	2,375	2,420	728,400	2,420
2018-10-25	2,571	2,581	2,434	2,436	1,294,100	2,436
2018-10-24	2,677	2,730	2,659	2,717	205,400	2,717
2018-10-23	2,741	2,742	2,670	2,670	204,000	2,670
2018-10-22	2,746	2,794	2,711	2,766	202,300	2,766
2018-10-19	2,747	2,765	2,734	2,760	200,300	2,760
2018-10-18	2,818	2,826	2,773	2,783	299,900	2,783
2018-10-17	2,854	2,900	2,816	2,847	370,300	2,847
2018-10-16	2,700	2,756	2,696	2,754	147,100	2,754
2018-10-15	2,740	2,748	2,706	2,720	229,100	2,720
2018-10-12	2,744	2,786	2,744	2,776	213,300	2,776
2018-10-11	2,788	2,807	2,746	2,773	323,400	2,773
2018-10-10	2,819	2,882	2,807	2,870	304,100	2,870
2018-10-09	2,859	2,865	2,773	2,807	385,500	2,807
2018-10-05	2,854	2,890	2,850	2,879	257,000	2,879
2018-10-04	2,857	2,875	2,829	2,866	384,400	2,866
2018-10-03	2,866	2,899	2,853	2,859	239,200	2,859
2018-10-02	2,871	2,901	2,845	2,870	305,000	2,870
2018-10-01	2,876	2,896	2,854	2,869	190,300	2,869
2018-09-28	2,867	2,908	2,854	2,876	193,900	2,876
2018-09-27	2,916	2,923	2,853	2,859	258,200	2,859
2018-09-26	2,899	2,917	2,866	2,916	229,600	2,916
2018-09-25	2,868	2,897	2,838	2,897	357,900	2,897
2018-09-21	2,810	2,876	2,789	2,867	438,000	2,867
2018-09-20	2,772	2,795	2,742	2,790	330,900	2,790
2018-09-19	2,780	2,790	2,736	2,747	273,200	2,747
2018-09-18	2,678	2,747	2,674	2,737	364,700	2,737
2018-09-14	2,645	2,696	2,640	2,677	392,700	2,677
2018-09-13	2,577	2,645	2,573	2,633	361,000	2,633
2018-09-12	2,580	2,580	2,527	2,559	314,000	2,559
2018-09-11	2,601	2,612	2,567	2,591	273,900	2,591
2018-09-10	2,580	2,645	2,578	2,600	227,500	2,600
2018-09-07	2,587	2,598	2,556	2,590	457,600	2,590
2018-09-06	2,595	2,670	2,585	2,636	413,600	2,636
2018-09-05	2,602	2,621	2,596	2,597	309,200	2,597
2018-09-04	2,600	2,618	2,578	2,589	426,200	2,589
2018-09-03	2,652	2,677	2,605	2,612	408,700	2,612
2018-08-31	2,691	2,707	2,661	2,661	329,100	2,661
2018-08-30	2,720	2,720	2,658	2,683	871,200	2,683
2018-08-29	2,715	2,722	2,701	2,710	226,800	2,710
2018-08-28	2,742	2,745	2,705	2,719	268,300	2,719
2018-08-27	2,686	2,719	2,681	2,717	194,400	2,717
2018-08-24	2,686	2,689	2,664	2,686	146,000	2,686
2018-08-23	2,692	2,696	2,663	2,665	275,000	2,665
2018-08-22	2,675	2,719	2,675	2,692	327,000	2,692
2018-08-21	2,690	2,736	2,675	2,680	332,800	2,680
2018-08-20	2,725	2,750	2,693	2,701	323,500	2,701
2018-08-17	2,695	2,740	2,683	2,728	345,700	2,728
2018-08-16	2,678	2,705	2,656	2,693	204,700	2,693
2018-08-15	2,736	2,770	2,707	2,712	292,700	2,712
2018-08-14	2,670	2,736	2,666	2,736	188,500	2,736
2018-08-13	2,730	2,745	2,663	2,670	318,600	2,670
2018-08-10	2,759	2,767	2,730	2,746	269,500	2,746
2018-08-09	2,768	2,793	2,737	2,761	373,600	2,761
2018-08-08	2,790	2,818	2,739	2,749	551,300	2,749
2018-08-07	2,806	2,821	2,765	2,810	600,800	2,810
2018-08-06	2,986	2,998	2,818	2,831	662,800	2,831
2018-08-03	3,140	3,145	2,962	3,010	631,700	3,010
2018-08-02	3,115	3,140	3,085	3,105	254,500	3,105
2018-08-01	3,165	3,165	3,125	3,130	193,000	3,130
2018-07-31	3,190	3,200	3,155	3,185	286,600	3,185
2018-07-30	3,215	3,240	3,175	3,190	329,000	3,190
2018-07-27	3,270	3,285	3,235	3,240	215,400	3,240
2018-07-26	3,230	3,275	3,220	3,270	212,700	3,270
2018-07-25	3,185	3,230	3,160	3,205	270,100	3,205
2018-07-24	3,165	3,250	3,150	3,245	307,300	3,245
2018-07-23	3,115	3,155	3,105	3,140	228,000	3,140
2018-07-20	3,135	3,190	3,115	3,145	380,300	3,145
2018-07-19	3,250	3,270	3,160	3,165	276,500	3,165
2018-07-18	3,190	3,225	3,185	3,200	239,800	3,200
2018-07-17	3,120	3,175	3,110	3,155	174,800	3,155
2018-07-13	3,165	3,165	3,115	3,130	157,600	3,130
2018-07-12	3,170	3,190	3,145	3,145	186,800	3,145
2018-07-11	3,115	3,170	3,095	3,160	302,900	3,160
2018-07-10	3,130	3,180	3,115	3,115	262,600	3,115
2018-07-09	3,080	3,130	3,080	3,120	195,000	3,120
2018-07-06	3,050	3,100	3,035	3,080	215,600	3,080
2018-07-05	3,075	3,100	3,025	3,035	223,000	3,035
2018-07-04	2,989	3,090	2,978	3,075	270,400	3,075
2018-07-03	3,070	3,075	2,996	3,015	263,000	3,015
2018-07-02	3,185	3,200	3,065	3,070	277,500	3,070
2018-06-29	3,255	3,255	3,170	3,180	354,400	3,180
2018-06-28	3,190	3,225	3,170	3,185	295,500	3,185
2018-06-27	3,140	3,205	3,105	3,195	203,800	3,195
2018-06-26	3,100	3,165	3,090	3,165	201,300	3,165
2018-06-25	3,120	3,160	3,115	3,125	147,100	3,125
2018-06-22	3,100	3,150	3,080	3,125	345,100	3,125
2018-06-21	3,170	3,205	3,160	3,165	281,400	3,165
2018-06-20	3,140	3,180	3,100	3,170	270,300	3,170
2018-06-19	3,140	3,170	3,110	3,125	149,900	3,125
2018-06-18	3,155	3,175	3,140	3,165	197,200	3,165
2018-06-15	3,195	3,195	3,145	3,170	227,700	3,170
2018-06-14	3,170	3,205	3,135	3,180	321,400	3,180
2018-06-13	3,160	3,200	3,155	3,180	112,200	3,180
2018-06-12	3,170	3,210	3,165	3,190	181,000	3,190
2018-06-11	3,145	3,165	3,135	3,160	155,300	3,160
2018-06-08	3,110	3,155	3,100	3,120	436,600	3,120
2018-06-07	3,225	3,225	3,180	3,190	240,500	3,190
2018-06-06	3,235	3,265	3,220	3,245	395,200	3,245
2018-06-05	3,255	3,280	3,180	3,200	365,300	3,200
2018-06-04	3,170	3,240	3,160	3,235	475,500	3,235
2018-06-01	3,090	3,140	3,075	3,130	292,200	3,130
2018-05-31	3,115	3,150	3,105	3,140	661,700	3,140
2018-05-30	3,030	3,095	3,025	3,075	272,800	3,075
2018-05-29	3,050	3,075	3,030	3,070	190,800	3,070
2018-05-28	3,030	3,055	3,005	3,050	215,300	3,050
2018-05-25	3,010	3,045	3,005	3,030	254,700	3,030
2018-05-24	3,065	3,085	3,020	3,060	297,800	3,060
2018-05-23	3,050	3,090	3,020	3,080	380,800	3,080
2018-05-22	3,070	3,075	3,035	3,070	278,800	3,070
2018-05-21	3,095	3,095	3,025	3,065	372,500	3,065
2018-05-18	3,130	3,140	3,100	3,110	217,700	3,110
2018-05-17	3,110	3,125	3,090	3,105	278,500	3,105
2018-05-16	3,115	3,135	3,085	3,095	266,100	3,095
2018-05-15	3,175	3,195	3,135	3,150	336,400	3,150
2018-05-14	3,160	3,195	3,125	3,180	590,700	3,180
2018-05-11	3,150	3,175	3,100	3,125	431,400	3,125
2018-05-10	3,065	3,175	3,040	3,150	564,100	3,150
2018-05-09	3,075	3,080	3,045	3,060	264,300	3,060
2018-05-08	3,075	3,105	3,065	3,095	263,200	3,095
2018-05-07	3,070	3,070	3,040	3,055	368,100	3,055
2018-05-02	3,015	3,060	3,010	3,030	258,700	3,030
2018-05-01	3,015	3,020	2,966	2,999	218,700	2,999
2018-04-27	2,974	3,015	2,960	3,015	378,200	3,015
2018-04-26	2,961	2,972	2,933	2,967	224,400	2,967
2018-04-25	2,906	2,963	2,898	2,951	353,200	2,951
2018-04-24	2,907	2,931	2,893	2,928	288,000	2,928
2018-04-23	2,892	2,911	2,887	2,893	150,600	2,893
2018-04-20	2,898	2,916	2,882	2,888	225,100	2,888
2018-04-19	2,904	2,916	2,862	2,900	453,200	2,900
2018-04-18	2,860	2,922	2,855	2,914	387,100	2,914
2018-04-17	2,870	2,898	2,860	2,881	346,100	2,881
2018-04-16	2,849	2,866	2,838	2,855	237,600	2,855
2018-04-13	2,795	2,849	2,784	2,843	331,700	2,843
2018-04-12	2,806	2,807	2,779	2,782	223,200	2,782
2018-04-11	2,809	2,826	2,789	2,807	325,700	2,807
2018-04-10	2,728	2,807	2,728	2,796	449,200	2,796
2018-04-09	2,708	2,744	2,698	2,730	187,200	2,730
2018-04-06	2,787	2,788	2,726	2,728	557,500	2,728
2018-04-05	2,804	2,814	2,748	2,779	618,800	2,779
2018-04-04	2,705	2,810	2,698	2,774	1,390,700	2,774
2018-04-03	2,555	2,587	2,538	2,570	330,200	2,570
2018-03-30	2,633	2,647	2,614	2,638	193,600	2,638
2018-03-29	2,609	2,639	2,596	2,620	374,000	2,620
2018-03-28	2,617	2,617	2,569	2,589	683,100	2,589
2018-03-27	2,684	2,717	2,654	2,704	643,600	2,704
2018-03-26	2,583	2,651	2,583	2,651	421,300	2,651
2018-03-23	2,605	2,630	2,589	2,598	520,600	2,598
2018-03-22	2,698	2,702	2,641	2,678	357,600	2,678
2018-03-20	2,637	2,712	2,637	2,703	440,400	2,703
2018-03-19	2,671	2,682	2,647	2,651	374,300	2,651
2018-03-16	2,704	2,714	2,683	2,683	531,900	2,683
2018-03-15	2,780	2,792	2,690	2,713	576,800	2,713
2018-03-14	2,780	2,842	2,776	2,812	477,200	2,812
2018-03-13	2,747	2,798	2,744	2,791	402,500	2,791
2018-03-12	2,740	2,808	2,722	2,776	452,300	2,776
2018-03-09	2,745	2,751	2,696	2,718	427,200	2,718
2018-03-08	2,728	2,731	2,699	2,723	268,500	2,723
2018-03-07	2,675	2,742	2,675	2,714	354,800	2,714
2018-03-06	2,680	2,703	2,659	2,666	241,900	2,666
2018-03-05	2,625	2,652	2,611	2,647	277,800	2,647
2018-03-02	2,615	2,648	2,615	2,633	298,300	2,633
2018-03-01	2,688	2,694	2,655	2,662	423,100	2,662
2018-02-28	2,735	2,755	2,704	2,704	291,500	2,704
2018-02-27	2,788	2,796	2,743	2,747	235,700	2,747
2018-02-26	2,759	2,767	2,712	2,740	257,600	2,740
2018-02-23	2,685	2,744	2,685	2,739	243,300	2,739
2018-02-22	2,740	2,740	2,656	2,679	453,300	2,679
2018-02-21	2,751	2,777	2,735	2,759	297,100	2,759
2018-02-20	2,731	2,754	2,709	2,751	197,000	2,751
2018-02-19	2,732	2,755	2,721	2,742	310,600	2,742
2018-02-16	2,623	2,697	2,623	2,690	398,300	2,690
2018-02-15	2,569	2,624	2,556	2,593	383,800	2,593
2018-02-14	2,647	2,651	2,542	2,563	752,700	2,563
2018-02-13	2,727	2,745	2,659	2,661	467,700	2,661
2018-02-09	2,676	2,686	2,632	2,677	967,500	2,677
2018-02-08	2,821	2,824	2,710	2,726	1,101,000	2,726
2018-02-07	2,952	2,952	2,818	2,821	972,000	2,821
2018-02-06	3,005	3,015	2,856	2,902	598,800	2,902
2018-02-05	3,120	3,140	3,085	3,100	307,100	3,100
2018-02-02	3,135	3,180	3,120	3,165	264,900	3,165
2018-02-01	3,130	3,145	3,105	3,145	186,600	3,145
2018-01-31	3,120	3,140	3,100	3,100	312,300	3,100
2018-01-30	3,150	3,155	3,110	3,110	271,900	3,110
2018-01-29	3,150	3,180	3,125	3,160	233,700	3,160
2018-01-26	3,170	3,185	3,160	3,180	216,100	3,180
2018-01-25	3,160	3,180	3,150	3,170	244,800	3,170
2018-01-24	3,150	3,170	3,140	3,160	227,500	3,160
2018-01-23	3,170	3,170	3,140	3,155	157,000	3,155
2018-01-22	3,180	3,180	3,130	3,155	181,100	3,155
2018-01-19	3,115	3,185	3,115	3,180	227,700	3,180
2018-01-18	3,130	3,130	3,100	3,100	374,500	3,100
2018-01-17	3,135	3,150	3,120	3,130	201,900	3,130
2018-01-16	3,135	3,145	3,120	3,145	206,600	3,145
2018-01-15	3,190	3,190	3,135	3,145	260,200	3,145
2018-01-12	3,180	3,185	3,165	3,170	329,100	3,170
2018-01-11	3,165	3,195	3,125	3,185	303,600	3,185
2018-01-10	3,185	3,200	3,165	3,185	276,500	3,185
2018-01-09	3,215	3,215	3,160	3,170	593,500	3,170
2018-01-05	3,200	3,225	3,185	3,215	171,000	3,215
2018-01-04	3,185	3,205	3,175	3,190	194,200	3,190

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30