南海辰村建設(1850)の株価時系列情報
南海辰村建設(1850)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2008/12/30 | 27 | 28 | 26 | 27 | 91,000 |
2008/12/29 | 27 | 28 | 26 | 28 | 159,000 |
2008/12/26 | 26 | 27 | 25 | 27 | 89,000 |
2008/12/25 | 26 | 26 | 25 | 26 | 86,000 |
2008/12/24 | 25 | 25 | 24 | 25 | 80,000 |
2008/12/22 | 25 | 26 | 25 | 25 | 80,000 |
2008/12/19 | 25 | 26 | 25 | 26 | 21,000 |
2008/12/18 | 25 | 26 | 25 | 26 | 43,000 |
2008/12/17 | 25 | 25 | 25 | 25 | 67,000 |
2008/12/16 | 25 | 26 | 25 | 25 | 126,000 |
2008/12/15 | 25 | 26 | 25 | 26 | 32,000 |
2008/12/12 | 26 | 26 | 25 | 26 | 39,000 |
2008/12/11 | 26 | 26 | 25 | 26 | 41,000 |
2008/12/10 | 26 | 26 | 25 | 25 | 81,000 |
2008/12/09 | 26 | 26 | 25 | 26 | 71,000 |
2008/12/08 | 26 | 27 | 26 | 26 | 41,000 |
2008/12/05 | 26 | 26 | 26 | 26 | 15,000 |
2008/12/04 | 27 | 27 | 25 | 26 | 89,000 |
2008/12/03 | 27 | 27 | 26 | 27 | 96,000 |
2008/12/02 | 27 | 27 | 25 | 27 | 142,000 |
2008/12/01 | 26 | 27 | 26 | 27 | 9,000 |
2008/11/28 | 27 | 27 | 27 | 27 | 122,000 |
2008/11/27 | 27 | 28 | 27 | 27 | 66,000 |
2008/11/26 | 27 | 27 | 26 | 27 | 49,000 |
2008/11/25 | 28 | 28 | 27 | 28 | 110,000 |
2008/11/21 | 26 | 27 | 25 | 27 | 137,000 |
2008/11/20 | 27 | 27 | 25 | 26 | 284,000 |
2008/11/19 | 28 | 29 | 26 | 26 | 106,000 |
2008/11/18 | 28 | 28 | 27 | 28 | 72,000 |
2008/11/17 | 28 | 28 | 27 | 28 | 85,000 |
2008/11/14 | 28 | 28 | 28 | 28 | 5,000 |
2008/11/13 | 29 | 29 | 28 | 28 | 73,000 |
2008/11/12 | 28 | 29 | 28 | 29 | 99,000 |
2008/11/11 | 28 | 29 | 28 | 28 | 104,000 |
2008/11/10 | 28 | 29 | 28 | 28 | 39,000 |
2008/11/07 | 28 | 28 | 27 | 28 | 177,000 |
2008/11/06 | 29 | 29 | 28 | 28 | 15,000 |
2008/11/05 | 28 | 29 | 28 | 29 | 67,000 |
2008/11/04 | 28 | 29 | 28 | 28 | 57,000 |
2008/10/31 | 29 | 30 | 29 | 29 | 75,000 |
2008/10/30 | 29 | 30 | 29 | 29 | 110,000 |
2008/10/29 | 29 | 30 | 28 | 29 | 138,000 |
2008/10/28 | 29 | 29 | 28 | 29 | 219,000 |
2008/10/27 | 28 | 29 | 28 | 29 | 224,000 |
2008/10/24 | 29 | 29 | 27 | 28 | 195,000 |
2008/10/23 | 29 | 29 | 28 | 29 | 62,000 |
2008/10/22 | 29 | 29 | 28 | 29 | 49,000 |
2008/10/21 | 29 | 30 | 29 | 29 | 141,000 |
2008/10/20 | 28 | 30 | 28 | 29 | 48,000 |
2008/10/17 | 29 | 29 | 27 | 28 | 204,000 |
2008/10/16 | 29 | 29 | 27 | 29 | 144,000 |
2008/10/15 | 30 | 31 | 29 | 30 | 191,000 |
2008/10/14 | 30 | 31 | 29 | 29 | 292,000 |
2008/10/10 | 28 | 28 | 24 | 28 | 341,000 |
2008/10/09 | 25 | 28 | 25 | 28 | 87,000 |
2008/10/08 | 25 | 27 | 24 | 26 | 231,000 |
2008/10/07 | 23 | 27 | 22 | 26 | 324,000 |
2008/10/06 | 30 | 31 | 26 | 27 | 446,000 |
2008/10/03 | 30 | 31 | 30 | 31 | 38,000 |
2008/10/02 | 33 | 33 | 30 | 32 | 507,000 |
2008/10/01 | 34 | 35 | 32 | 34 | 358,000 |
2008/09/30 | 33 | 35 | 32 | 35 | 417,000 |
2008/09/29 | 38 | 38 | 34 | 36 | 366,000 |
2008/09/26 | 37 | 37 | 36 | 37 | 179,000 |
2008/09/25 | 36 | 37 | 35 | 37 | 198,000 |
2008/09/24 | 34 | 36 | 34 | 36 | 257,000 |
2008/09/22 | 32 | 34 | 32 | 34 | 280,000 |
2008/09/19 | 31 | 32 | 30 | 32 | 147,000 |
2008/09/18 | 30 | 31 | 29 | 31 | 67,000 |
2008/09/17 | 30 | 31 | 30 | 31 | 42,000 |
2008/09/16 | 29 | 31 | 27 | 31 | 223,000 |
2008/09/12 | 31 | 31 | 30 | 30 | 17,000 |
2008/09/11 | 31 | 31 | 30 | 30 | 115,000 |
2008/09/10 | 30 | 31 | 29 | 31 | 67,000 |
2008/09/09 | 31 | 31 | 30 | 31 | 101,000 |
2008/09/08 | 30 | 31 | 30 | 31 | 49,000 |
2008/09/05 | 29 | 30 | 29 | 30 | 28,000 |
2008/09/04 | 30 | 31 | 30 | 31 | 114,000 |
2008/09/03 | 31 | 32 | 30 | 32 | 196,000 |
2008/09/02 | 32 | 32 | 30 | 32 | 153,000 |
2008/09/01 | 33 | 33 | 32 | 33 | 46,000 |
2008/08/29 | 33 | 33 | 32 | 33 | 125,000 |
2008/08/28 | 33 | 34 | 33 | 34 | 68,000 |
2008/08/27 | 35 | 35 | 33 | 34 | 304,000 |
2008/08/26 | 33 | 34 | 32 | 34 | 73,000 |
2008/08/25 | 33 | 33 | 32 | 33 | 78,000 |
2008/08/22 | 32 | 32 | 31 | 32 | 69,000 |
2008/08/21 | 33 | 33 | 31 | 31 | 97,000 |
2008/08/20 | 29 | 32 | 29 | 32 | 131,000 |
2008/08/19 | 33 | 33 | 30 | 30 | 272,000 |
2008/08/18 | 34 | 34 | 33 | 34 | 102,000 |
2008/08/15 | 35 | 35 | 34 | 34 | 15,000 |
2008/08/14 | 34 | 36 | 34 | 36 | 70,000 |
2008/08/13 | 35 | 35 | 34 | 35 | 26,000 |
2008/08/12 | 35 | 35 | 35 | 35 | 21,000 |
2008/08/11 | 35 | 35 | 35 | 35 | 19,000 |
2008/08/08 | 35 | 35 | 34 | 35 | 53,000 |
2008/08/07 | 35 | 35 | 34 | 35 | 27,000 |
2008/08/06 | 35 | 35 | 34 | 35 | 26,000 |
2008/08/05 | 36 | 36 | 34 | 35 | 138,000 |
2008/08/04 | 35 | 36 | 35 | 36 | 37,000 |
2008/08/01 | 37 | 37 | 35 | 37 | 215,000 |
2008/07/31 | 38 | 38 | 36 | 37 | 121,000 |
2008/07/30 | 38 | 38 | 38 | 38 | 49,000 |
2008/07/29 | 39 | 39 | 37 | 38 | 179,000 |
2008/07/28 | 39 | 39 | 38 | 39 | 222,000 |
2008/07/25 | 38 | 39 | 37 | 39 | 123,000 |
2008/07/24 | 37 | 38 | 37 | 38 | 36,000 |
2008/07/23 | 38 | 38 | 36 | 38 | 115,000 |
2008/07/22 | 37 | 39 | 36 | 38 | 201,000 |
2008/07/18 | 37 | 37 | 35 | 37 | 145,000 |
2008/07/17 | 37 | 38 | 37 | 38 | 41,000 |
2008/07/16 | 37 | 37 | 36 | 36 | 91,000 |
2008/07/15 | 37 | 38 | 37 | 38 | 40,000 |
2008/07/14 | 37 | 38 | 37 | 38 | 22,000 |
2008/07/11 | 37 | 38 | 37 | 37 | 25,000 |
2008/07/10 | 38 | 38 | 37 | 38 | 46,000 |
2008/07/09 | 38 | 38 | 37 | 38 | 15,000 |
2008/07/08 | 37 | 38 | 36 | 38 | 43,000 |
2008/07/07 | 37 | 38 | 37 | 38 | 78,000 |
2008/07/04 | 37 | 38 | 36 | 37 | 228,000 |
2008/07/03 | 38 | 38 | 36 | 38 | 145,000 |
2008/07/02 | 39 | 39 | 38 | 39 | 24,000 |
2008/07/01 | 39 | 39 | 38 | 39 | 52,000 |
2008/06/30 | 39 | 39 | 38 | 38 | 204,000 |
2008/06/27 | 40 | 40 | 39 | 40 | 164,000 |
2008/06/26 | 40 | 40 | 39 | 40 | 108,000 |
2008/06/25 | 41 | 41 | 39 | 40 | 67,000 |
2008/06/24 | 40 | 40 | 40 | 40 | 120,000 |
2008/06/23 | 40 | 40 | 39 | 40 | 74,000 |
2008/06/20 | 41 | 42 | 40 | 40 | 201,000 |
2008/06/19 | 42 | 42 | 42 | 42 | 85,000 |
2008/06/18 | 42 | 43 | 41 | 43 | 74,000 |
2008/06/17 | 40 | 42 | 40 | 42 | 99,000 |
2008/06/16 | 40 | 41 | 39 | 41 | 53,000 |
2008/06/13 | 40 | 41 | 40 | 41 | 65,000 |
2008/06/12 | 40 | 41 | 40 | 41 | 103,000 |
2008/06/11 | 41 | 42 | 41 | 42 | 85,000 |
2008/06/10 | 43 | 44 | 41 | 43 | 266,000 |
2008/06/09 | 43 | 44 | 43 | 44 | 98,000 |
2008/06/06 | 45 | 46 | 44 | 45 | 67,000 |
2008/06/05 | 44 | 45 | 43 | 45 | 179,000 |
2008/06/04 | 44 | 44 | 43 | 44 | 81,000 |
2008/06/03 | 44 | 44 | 44 | 44 | 42,000 |
2008/06/02 | 45 | 45 | 43 | 45 | 191,000 |
2008/05/30 | 45 | 46 | 44 | 46 | 72,000 |
2008/05/29 | 45 | 46 | 45 | 46 | 251,000 |
2008/05/28 | 46 | 46 | 45 | 46 | 43,000 |
2008/05/27 | 47 | 47 | 45 | 46 | 204,000 |
2008/05/26 | 46 | 46 | 44 | 46 | 375,000 |
2008/05/23 | 46 | 47 | 44 | 46 | 364,000 |
2008/05/22 | 43 | 47 | 43 | 46 | 470,000 |
2008/05/21 | 43 | 44 | 42 | 43 | 189,000 |
2008/05/20 | 43 | 44 | 42 | 44 | 344,000 |
2008/05/19 | 42 | 42 | 42 | 42 | 107,000 |
2008/05/16 | 41 | 42 | 41 | 42 | 294,000 |
2008/05/15 | 41 | 42 | 41 | 41 | 111,000 |
2008/05/14 | 42 | 42 | 41 | 41 | 100,000 |
2008/05/13 | 42 | 42 | 41 | 41 | 26,000 |
2008/05/12 | 42 | 42 | 41 | 42 | 11,000 |
2008/05/09 | 42 | 43 | 41 | 42 | 53,000 |
2008/05/08 | 42 | 42 | 41 | 42 | 78,000 |
2008/05/07 | 42 | 43 | 42 | 43 | 97,000 |
2008/05/02 | 42 | 42 | 41 | 42 | 114,000 |
2008/05/01 | 43 | 43 | 41 | 42 | 288,000 |
2008/04/30 | 44 | 44 | 41 | 42 | 759,000 |
2008/04/28 | 43 | 44 | 41 | 41 | 633,000 |
2008/04/25 | 42 | 42 | 40 | 42 | 574,000 |
2008/04/24 | 39 | 42 | 38 | 42 | 1,145,000 |
2008/04/23 | 38 | 39 | 37 | 38 | 92,000 |
2008/04/22 | 39 | 39 | 37 | 39 | 529,000 |
2008/04/21 | 37 | 44 | 37 | 40 | 1,118,000 |
2008/04/18 | 38 | 39 | 37 | 37 | 246,000 |
2008/04/17 | 39 | 40 | 37 | 38 | 545,000 |
2008/04/16 | 38 | 49 | 37 | 39 | 3,700,000 |
2008/04/15 | 35 | 36 | 35 | 36 | 82,000 |
2008/04/14 | 37 | 37 | 36 | 36 | 148,000 |
2008/04/11 | 36 | 37 | 36 | 37 | 30,000 |
2008/04/10 | 37 | 37 | 36 | 37 | 17,000 |
2008/04/09 | 37 | 37 | 36 | 37 | 90,000 |
2008/04/08 | 37 | 38 | 36 | 37 | 136,000 |
2008/04/07 | 36 | 37 | 36 | 37 | 31,000 |
2008/04/04 | 36 | 38 | 36 | 38 | 5,000 |
2008/04/03 | 36 | 37 | 36 | 37 | 80,000 |
2008/04/02 | 37 | 38 | 35 | 37 | 108,000 |
2008/04/01 | 38 | 38 | 37 | 38 | 115,000 |
2008/03/31 | 39 | 39 | 38 | 38 | 80,000 |
2008/03/28 | 37 | 39 | 37 | 38 | 70,000 |
2008/03/27 | 38 | 39 | 36 | 38 | 130,000 |
2008/03/26 | 38 | 39 | 38 | 39 | 20,000 |
2008/03/25 | 40 | 40 | 38 | 40 | 124,000 |
2008/03/24 | 38 | 39 | 37 | 39 | 39,000 |
2008/03/21 | 36 | 37 | 36 | 37 | 100,000 |
2008/03/19 | 35 | 36 | 34 | 36 | 53,000 |
2008/03/18 | 34 | 35 | 34 | 35 | 59,000 |
2008/03/17 | 36 | 36 | 31 | 34 | 311,000 |
2008/03/14 | 38 | 38 | 34 | 36 | 118,000 |
2008/03/13 | 38 | 38 | 37 | 38 | 54,000 |
2008/03/12 | 37 | 41 | 37 | 38 | 74,000 |
2008/03/11 | 36 | 38 | 36 | 37 | 99,000 |
2008/03/10 | 35 | 37 | 35 | 37 | 154,000 |
2008/03/07 | 37 | 38 | 37 | 38 | 41,000 |
2008/03/06 | 37 | 38 | 37 | 37 | 46,000 |
2008/03/05 | 37 | 38 | 36 | 38 | 71,000 |
2008/03/04 | 39 | 39 | 37 | 37 | 171,000 |
2008/03/03 | 42 | 42 | 39 | 39 | 180,000 |
2008/02/29 | 41 | 41 | 40 | 41 | 46,000 |
2008/02/28 | 41 | 41 | 40 | 41 | 85,000 |
2008/02/27 | 41 | 41 | 40 | 41 | 140,000 |
2008/02/26 | 41 | 41 | 39 | 40 | 55,000 |
2008/02/25 | 39 | 40 | 39 | 40 | 100,000 |
2008/02/22 | 41 | 41 | 39 | 41 | 98,000 |
2008/02/21 | 39 | 40 | 39 | 40 | 185,000 |
2008/02/20 | 39 | 43 | 38 | 38 | 477,000 |
2008/02/19 | 39 | 39 | 38 | 38 | 16,000 |
2008/02/18 | 39 | 39 | 38 | 38 | 6,000 |
2008/02/15 | 38 | 39 | 38 | 39 | 37,000 |
2008/02/14 | 37 | 39 | 37 | 39 | 27,000 |
2008/02/13 | 36 | 38 | 36 | 38 | 36,000 |
2008/02/12 | 38 | 38 | 35 | 36 | 73,000 |
2008/02/08 | 39 | 39 | 38 | 39 | 47,000 |
2008/02/07 | 39 | 39 | 38 | 38 | 34,000 |
2008/02/06 | 40 | 40 | 38 | 39 | 79,000 |
2008/02/05 | 41 | 41 | 40 | 41 | 54,000 |
2008/02/04 | 42 | 42 | 41 | 41 | 69,000 |
2008/02/01 | 43 | 43 | 41 | 42 | 68,000 |
2008/01/31 | 41 | 41 | 40 | 41 | 93,000 |
2008/01/30 | 39 | 41 | 39 | 40 | 85,000 |
2008/01/29 | 40 | 41 | 39 | 41 | 159,000 |
2008/01/28 | 39 | 47 | 38 | 39 | 601,000 |
2008/01/25 | 36 | 38 | 36 | 38 | 198,000 |
2008/01/24 | 33 | 35 | 32 | 35 | 85,000 |
2008/01/23 | 32 | 33 | 30 | 33 | 64,000 |
2008/01/22 | 29 | 31 | 28 | 31 | 188,000 |
2008/01/21 | 35 | 35 | 32 | 32 | 56,000 |
2008/01/18 | 31 | 34 | 30 | 34 | 115,000 |
2008/01/17 | 28 | 32 | 28 | 32 | 130,000 |
2008/01/16 | 28 | 30 | 27 | 29 | 124,000 |
2008/01/15 | 33 | 34 | 30 | 31 | 283,000 |
2008/01/11 | 35 | 35 | 33 | 33 | 171,000 |
2008/01/10 | 36 | 36 | 34 | 35 | 160,000 |
2008/01/09 | 34 | 36 | 34 | 36 | 110,000 |
2008/01/08 | 37 | 37 | 33 | 37 | 278,000 |
2008/01/07 | 36 | 37 | 36 | 37 | 114,000 |
2008/01/04 | 39 | 40 | 38 | 38 | 47,000 |