1820 西松建設(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,489	2,489	2,459	2,470	184,700	2,470
2019-12-27	2,492	2,498	2,480	2,489	201,000	2,489
2019-12-26	2,458	2,482	2,451	2,480	153,100	2,480
2019-12-25	2,450	2,460	2,444	2,454	147,800	2,454
2019-12-24	2,467	2,469	2,451	2,460	177,100	2,460
2019-12-23	2,498	2,498	2,463	2,467	223,700	2,467
2019-12-20	2,476	2,484	2,452	2,480	345,800	2,480
2019-12-19	2,470	2,487	2,461	2,464	211,500	2,464
2019-12-18	2,499	2,506	2,471	2,474	265,600	2,474
2019-12-17	2,497	2,500	2,466	2,489	360,800	2,489
2019-12-16	2,504	2,512	2,495	2,501	284,300	2,501
2019-12-13	2,558	2,564	2,498	2,503	579,800	2,503
2019-12-12	2,540	2,551	2,520	2,533	322,200	2,533
2019-12-11	2,520	2,540	2,505	2,529	328,600	2,529
2019-12-10	2,537	2,538	2,515	2,516	223,600	2,516
2019-12-09	2,549	2,555	2,525	2,538	251,700	2,538
2019-12-06	2,488	2,533	2,487	2,516	464,500	2,516
2019-12-05	2,453	2,489	2,438	2,488	348,100	2,488
2019-12-04	2,404	2,457	2,404	2,453	343,900	2,453
2019-12-03	2,397	2,450	2,397	2,440	331,600	2,440
2019-12-02	2,400	2,453	2,396	2,434	328,500	2,434
2019-11-29	2,392	2,403	2,382	2,388	221,800	2,388
2019-11-28	2,416	2,418	2,376	2,384	163,100	2,384
2019-11-27	2,370	2,390	2,370	2,381	179,800	2,381
2019-11-26	2,385	2,392	2,356	2,356	232,500	2,356
2019-11-25	2,371	2,397	2,362	2,381	162,000	2,381
2019-11-22	2,370	2,384	2,358	2,362	140,300	2,362
2019-11-21	2,356	2,368	2,347	2,367	237,100	2,367
2019-11-20	2,375	2,381	2,344	2,365	333,100	2,365
2019-11-19	2,378	2,411	2,369	2,411	386,000	2,411
2019-11-18	2,366	2,380	2,346	2,377	359,500	2,377
2019-11-15	2,359	2,384	2,354	2,373	291,500	2,373
2019-11-14	2,410	2,411	2,347	2,348	342,400	2,348
2019-11-13	2,431	2,431	2,398	2,407	345,400	2,407
2019-11-12	2,382	2,442	2,381	2,442	410,600	2,442
2019-11-11	2,391	2,401	2,369	2,377	543,000	2,377
2019-11-08	2,367	2,403	2,353	2,391	560,400	2,391
2019-11-07	2,306	2,355	2,295	2,348	513,000	2,348
2019-11-06	2,328	2,346	2,275	2,306	942,300	2,306
2019-11-05	2,307	2,308	2,275	2,287	562,300	2,287
2019-11-01	2,256	2,278	2,236	2,275	433,400	2,275
2019-10-31	2,247	2,274	2,233	2,269	408,100	2,269
2019-10-30	2,225	2,239	2,216	2,239	287,500	2,239
2019-10-29	2,221	2,247	2,220	2,234	219,100	2,234
2019-10-28	2,244	2,255	2,223	2,227	339,600	2,227
2019-10-25	2,219	2,228	2,206	2,224	263,000	2,224
2019-10-24	2,210	2,218	2,195	2,216	335,400	2,216
2019-10-23	2,171	2,185	2,141	2,184	358,000	2,184
2019-10-21	2,143	2,160	2,143	2,149	224,300	2,149
2019-10-18	2,168	2,173	2,134	2,140	286,500	2,140
2019-10-17	2,148	2,166	2,146	2,157	429,500	2,157
2019-10-16	2,147	2,162	2,123	2,125	375,800	2,125
2019-10-15	2,121	2,139	2,106	2,108	492,300	2,108
2019-10-11	2,025	2,052	2,015	2,050	379,900	2,050
2019-10-10	2,018	2,026	1,987	2,013	407,100	2,013
2019-10-09	1,968	1,998	1,961	1,995	353,100	1,995
2019-10-08	1,967	1,993	1,967	1,974	284,800	1,974
2019-10-07	1,946	1,954	1,931	1,951	223,500	1,951
2019-10-04	1,938	1,952	1,918	1,950	429,500	1,950
2019-10-03	1,970	1,970	1,931	1,952	375,900	1,952
2019-10-02	2,019	2,031	1,992	2,009	425,900	2,009
2019-10-01	2,026	2,066	2,026	2,042	498,500	2,042
2019-09-30	1,990	2,016	1,981	2,010	360,500	2,010
2019-09-27	2,003	2,018	1,989	2,005	294,600	2,005
2019-09-26	2,029	2,043	2,016	2,023	310,400	2,023
2019-09-25	1,980	2,004	1,960	2,004	379,800	2,004
2019-09-24	1,998	2,023	1,977	1,978	491,500	1,978
2019-09-20	2,019	2,019	1,992	1,996	234,600	1,996
2019-09-19	1,994	2,026	1,993	2,014	274,700	2,014
2019-09-18	2,028	2,034	1,985	1,997	260,400	1,997
2019-09-17	2,005	2,051	2,001	2,027	321,200	2,027
2019-09-13	1,999	2,006	1,965	2,005	359,800	2,005
2019-09-12	1,986	2,000	1,965	1,980	376,000	1,980
2019-09-11	1,938	1,985	1,935	1,978	410,300	1,978
2019-09-10	1,912	1,934	1,906	1,924	462,800	1,924
2019-09-09	1,866	1,890	1,854	1,888	233,100	1,888
2019-09-06	1,887	1,890	1,874	1,876	235,000	1,876
2019-09-05	1,862	1,891	1,858	1,872	363,200	1,872
2019-09-04	1,875	1,875	1,843	1,843	265,800	1,843
2019-09-03	1,869	1,894	1,858	1,877	259,500	1,877
2019-09-02	1,906	1,906	1,885	1,887	213,100	1,887
2019-08-30	1,919	1,919	1,885	1,900	437,100	1,900
2019-08-29	1,871	1,898	1,864	1,897	252,600	1,897
2019-08-28	1,891	1,895	1,857	1,870	237,200	1,870
2019-08-27	1,888	1,907	1,884	1,894	250,200	1,894
2019-08-26	1,848	1,879	1,839	1,871	276,100	1,871
2019-08-23	1,871	1,908	1,871	1,895	345,600	1,895
2019-08-22	1,891	1,891	1,856	1,863	256,500	1,863
2019-08-21	1,909	1,921	1,874	1,874	507,600	1,874
2019-08-20	1,854	1,873	1,843	1,869	301,700	1,869
2019-08-19	1,822	1,841	1,815	1,832	194,100	1,832
2019-08-16	1,775	1,812	1,770	1,799	188,700	1,799
2019-08-15	1,763	1,793	1,755	1,786	204,600	1,786
2019-08-14	1,804	1,818	1,792	1,803	352,800	1,803
2019-08-13	1,781	1,805	1,765	1,797	383,000	1,797
2019-08-09	1,823	1,825	1,799	1,799	229,800	1,799
2019-08-08	1,801	1,837	1,798	1,811	273,700	1,811
2019-08-07	1,799	1,832	1,785	1,815	483,300	1,815
2019-08-06	1,760	1,818	1,753	1,817	607,900	1,817
2019-08-05	1,873	1,873	1,797	1,851	887,300	1,851
2019-08-02	2,002	2,005	1,903	1,913	1,018,800	1,913
2019-08-01	2,050	2,066	2,037	2,047	249,000	2,047
2019-07-31	2,045	2,078	2,034	2,067	363,600	2,067
2019-07-30	2,028	2,048	2,025	2,045	295,300	2,045
2019-07-29	2,061	2,068	2,031	2,047	389,500	2,047
2019-07-26	2,094	2,099	2,062	2,079	257,600	2,079
2019-07-25	2,092	2,121	2,086	2,114	281,200	2,114
2019-07-24	2,098	2,102	2,078	2,080	204,100	2,080
2019-07-23	2,081	2,106	2,072	2,097	165,700	2,097
2019-07-22	2,094	2,104	2,077	2,078	150,300	2,078
2019-07-19	2,052	2,089	2,045	2,081	209,700	2,081
2019-07-18	2,093	2,106	2,046	2,053	249,200	2,053
2019-07-17	2,074	2,121	2,074	2,113	428,200	2,113
2019-07-16	2,128	2,133	2,072	2,077	219,700	2,077
2019-07-12	2,128	2,149	2,118	2,131	159,400	2,131
2019-07-11	2,121	2,155	2,115	2,141	222,900	2,141
2019-07-10	2,110	2,144	2,094	2,135	402,900	2,135
2019-07-09	2,164	2,172	2,113	2,118	203,500	2,118
2019-07-08	2,171	2,181	2,155	2,158	259,000	2,158
2019-07-05	2,198	2,214	2,184	2,187	240,700	2,187
2019-07-04	2,155	2,188	2,149	2,181	296,000	2,181
2019-07-03	2,127	2,142	2,112	2,135	240,600	2,135
2019-07-02	2,143	2,159	2,139	2,140	209,200	2,140
2019-07-01	2,110	2,143	2,110	2,141	234,900	2,141
2019-06-28	2,080	2,092	2,059	2,077	262,600	2,077
2019-06-27	2,061	2,097	2,047	2,086	237,800	2,086
2019-06-26	2,035	2,045	2,016	2,041	219,500	2,041
2019-06-25	2,066	2,068	2,036	2,036	209,500	2,036
2019-06-24	2,060	2,072	2,033	2,056	389,800	2,056
2019-06-21	2,105	2,105	2,057	2,063	524,000	2,063
2019-06-20	2,121	2,124	2,098	2,116	240,000	2,116
2019-06-19	2,107	2,143	2,099	2,108	340,100	2,108
2019-06-18	2,137	2,158	2,042	2,067	385,900	2,067
2019-06-17	2,133	2,148	2,126	2,132	181,000	2,132
2019-06-14	2,154	2,167	2,138	2,147	245,600	2,147
2019-06-13	2,180	2,185	2,128	2,155	260,000	2,155
2019-06-12	2,205	2,224	2,191	2,200	230,000	2,200
2019-06-11	2,157	2,205	2,153	2,198	319,700	2,198
2019-06-10	2,144	2,157	2,130	2,146	223,000	2,146
2019-06-07	2,117	2,147	2,106	2,142	128,500	2,142
2019-06-06	2,118	2,152	2,112	2,113	183,300	2,113
2019-06-05	2,144	2,147	2,118	2,141	246,000	2,141
2019-06-04	2,065	2,105	2,052	2,103	307,200	2,103
2019-06-03	2,050	2,082	2,030	2,046	283,000	2,046
2019-05-31	2,093	2,105	2,074	2,078	258,700	2,078
2019-05-30	2,066	2,113	2,062	2,113	289,400	2,113
2019-05-29	2,045	2,087	2,031	2,074	437,900	2,074
2019-05-28	2,067	2,080	2,054	2,080	253,900	2,080
2019-05-27	2,088	2,116	2,082	2,090	265,400	2,090
2019-05-24	2,081	2,098	2,068	2,094	298,800	2,094
2019-05-23	2,137	2,148	2,111	2,120	223,300	2,120
2019-05-22	2,147	2,173	2,140	2,155	205,800	2,155
2019-05-21	2,163	2,166	2,125	2,145	268,500	2,145
2019-05-20	2,179	2,191	2,161	2,174	187,000	2,174
2019-05-17	2,184	2,207	2,171	2,187	273,400	2,187
2019-05-16	2,147	2,159	2,127	2,157	255,600	2,157
2019-05-15	2,176	2,176	2,108	2,144	393,700	2,144
2019-05-14	2,125	2,185	2,119	2,185	495,900	2,185
2019-05-13	2,351	2,390	2,217	2,230	586,500	2,230
2019-05-10	2,259	2,340	2,238	2,325	471,200	2,325
2019-05-09	2,305	2,305	2,250	2,258	292,300	2,258
2019-05-08	2,365	2,373	2,330	2,338	288,700	2,338
2019-05-07	2,405	2,405	2,369	2,378	280,800	2,378
2019-04-26	2,351	2,408	2,342	2,405	270,000	2,405
2019-04-25	2,333	2,374	2,323	2,373	276,000	2,373
2019-04-24	2,365	2,367	2,322	2,328	171,100	2,328
2019-04-23	2,349	2,371	2,349	2,360	190,700	2,360
2019-04-22	2,330	2,346	2,304	2,346	165,700	2,346
2019-04-19	2,342	2,353	2,333	2,335	164,600	2,335
2019-04-18	2,369	2,381	2,328	2,332	259,800	2,332
2019-04-17	2,360	2,387	2,360	2,362	187,900	2,362
2019-04-16	2,362	2,386	2,355	2,372	151,500	2,372
2019-04-15	2,363	2,378	2,343	2,364	177,700	2,364
2019-04-12	2,348	2,364	2,325	2,329	254,500	2,329
2019-04-11	2,325	2,335	2,307	2,328	298,900	2,328
2019-04-10	2,344	2,351	2,292	2,312	490,300	2,312
2019-04-09	2,413	2,413	2,361	2,366	280,400	2,366
2019-04-08	2,433	2,446	2,416	2,416	214,100	2,416
2019-04-05	2,450	2,460	2,432	2,432	192,500	2,432
2019-04-04	2,465	2,477	2,439	2,439	252,000	2,439
2019-04-03	2,473	2,480	2,450	2,454	264,400	2,454
2019-04-02	2,523	2,528	2,478	2,478	230,900	2,478
2019-04-01	2,490	2,526	2,485	2,509	323,600	2,509
2019-03-29	2,468	2,472	2,436	2,453	222,300	2,453
2019-03-28	2,500	2,508	2,440	2,449	298,500	2,449
2019-03-27	2,505	2,509	2,460	2,501	572,600	2,501
2019-03-26	2,561	2,605	2,539	2,605	621,300	2,605
2019-03-25	2,540	2,541	2,508	2,524	430,700	2,524
2019-03-22	2,560	2,574	2,531	2,573	392,500	2,573
2019-03-20	2,544	2,554	2,532	2,552	304,600	2,552
2019-03-19	2,543	2,555	2,521	2,545	258,600	2,545
2019-03-18	2,523	2,534	2,515	2,530	220,800	2,530
2019-03-15	2,511	2,519	2,491	2,512	287,900	2,512
2019-03-14	2,524	2,525	2,501	2,504	195,600	2,504
2019-03-13	2,525	2,546	2,492	2,504	221,300	2,504
2019-03-12	2,519	2,537	2,513	2,519	228,100	2,519
2019-03-11	2,482	2,508	2,482	2,491	234,100	2,491
2019-03-08	2,485	2,512	2,462	2,466	372,500	2,466
2019-03-07	2,500	2,524	2,483	2,505	253,000	2,505
2019-03-06	2,530	2,534	2,504	2,510	496,500	2,510
2019-03-05	2,533	2,563	2,533	2,563	217,300	2,563
2019-03-04	2,604	2,605	2,512	2,560	465,400	2,560
2019-03-01	2,579	2,579	2,543	2,570	413,700	2,570
2019-02-28	2,609	2,618	2,585	2,591	273,400	2,591
2019-02-27	2,574	2,607	2,573	2,593	293,300	2,593
2019-02-26	2,573	2,585	2,562	2,577	247,900	2,577
2019-02-25	2,547	2,575	2,531	2,558	222,600	2,558
2019-02-22	2,500	2,544	2,500	2,535	295,400	2,535
2019-02-21	2,521	2,535	2,501	2,511	256,700	2,511
2019-02-20	2,498	2,522	2,494	2,508	295,800	2,508
2019-02-19	2,470	2,491	2,460	2,486	166,400	2,486
2019-02-18	2,479	2,482	2,448	2,461	293,400	2,461
2019-02-15	2,450	2,456	2,410	2,438	313,000	2,438
2019-02-14	2,460	2,481	2,450	2,462	350,100	2,462
2019-02-13	2,485	2,486	2,444	2,451	380,200	2,451
2019-02-12	2,484	2,501	2,475	2,483	244,600	2,483
2019-02-08	2,504	2,541	2,495	2,504	280,600	2,504
2019-02-07	2,597	2,597	2,510	2,562	348,000	2,562
2019-02-06	2,608	2,659	2,560	2,569	473,300	2,569
2019-02-05	2,568	2,598	2,563	2,587	209,200	2,587
2019-02-04	2,511	2,567	2,505	2,567	197,800	2,567
2019-02-01	2,527	2,535	2,492	2,503	251,500	2,503
2019-01-31	2,564	2,570	2,532	2,533	109,700	2,533
2019-01-30	2,546	2,561	2,521	2,528	281,600	2,528
2019-01-29	2,501	2,536	2,500	2,530	116,100	2,530
2019-01-28	2,515	2,528	2,496	2,518	136,300	2,518
2019-01-25	2,497	2,531	2,496	2,504	104,500	2,504
2019-01-24	2,500	2,510	2,484	2,503	113,100	2,503
2019-01-23	2,480	2,519	2,475	2,501	188,400	2,501
2019-01-22	2,510	2,524	2,489	2,498	174,500	2,498
2019-01-21	2,515	2,544	2,507	2,515	242,400	2,515
2019-01-18	2,482	2,514	2,467	2,486	245,400	2,486
2019-01-17	2,519	2,519	2,459	2,463	190,100	2,463
2019-01-16	2,499	2,507	2,464	2,473	230,600	2,473
2019-01-15	2,440	2,492	2,437	2,483	245,200	2,483
2019-01-11	2,471	2,474	2,420	2,439	597,200	2,439
2019-01-10	2,491	2,510	2,472	2,504	300,000	2,504
2019-01-09	2,554	2,554	2,501	2,521	508,300	2,521
2019-01-08	2,533	2,564	2,514	2,559	246,200	2,559
2019-01-07	2,542	2,559	2,514	2,538	244,500	2,538
2019-01-04	2,454	2,475	2,407	2,467	277,000	2,467

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