日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2009/12/30 25 26 25 25 30,000
2009/12/29 25 26 24 25 157,000
2009/12/28 26 26 25 26 462,000
2009/12/25 26 27 25 27 116,000
2009/12/24 25 26 25 26 30,000
2009/12/22 27 27 26 26 188,000
2009/12/21 27 27 26 27 55,000
2009/12/18 27 27 26 27 50,000
2009/12/17 27 27 27 27 41,000
2009/12/16 26 27 26 27 74,000
2009/12/15 27 27 26 26 34,000
2009/12/14 27 27 26 27 30,000
2009/12/11 27 28 26 27 97,000
2009/12/10 27 27 27 27 11,000
2009/12/09 27 27 26 27 92,000
2009/12/08 27 28 27 27 55,000
2009/12/07 27 28 27 27 43,000
2009/12/04 27 27 27 27 75,000
2009/12/03 26 27 26 27 60,000
2009/12/02 26 26 25 26 78,000
2009/12/01 26 26 25 26 26,000
2009/11/30 26 26 26 26 17,000
2009/11/27 27 27 26 26 115,000
2009/11/26 26 27 26 27 46,000
2009/11/25 26 27 26 27 82,000
2009/11/24 25 26 25 26 23,000
2009/11/20 25 26 25 26 46,000
2009/11/19 26 26 24 26 105,000
2009/11/18 25 26 25 26 67,000
2009/11/17 27 27 25 26 293,000
2009/11/16 27 28 26 26 134,000
2009/11/13 27 28 27 28 45,000
2009/11/12 28 29 28 28 160,000
2009/11/11 28 28 28 28 50,000
2009/11/10 28 29 28 28 86,000
2009/11/09 28 28 28 28 39,000
2009/11/06 29 29 29 29 17,000
2009/11/05 29 29 28 29 26,000
2009/11/04 29 29 29 29 34,000
2009/11/02 29 29 28 29 78,000
2009/10/30 29 30 28 29 233,000
2009/10/29 29 30 29 30 116,000
2009/10/28 30 30 29 30 148,000
2009/10/27 31 32 30 30 517,000
2009/10/26 30 32 29 31 251,000
2009/10/23 29 30 28 30 84,000
2009/10/22 29 29 28 29 62,000
2009/10/21 28 29 28 29 53,000
2009/10/20 29 29 29 29 53,000
2009/10/19 30 30 28 29 111,000
2009/10/16 30 30 29 30 57,000
2009/10/15 30 30 30 30 91,000
2009/10/14 30 31 29 30 105,000
2009/10/13 29 30 29 30 63,000
2009/10/09 29 30 29 29 124,000
2009/10/08 29 29 28 29 94,000
2009/10/07 29 29 28 29 95,000
2009/10/06 28 29 28 29 66,000
2009/10/05 28 29 28 28 64,000
2009/10/02 30 30 28 29 253,000
2009/10/01 31 31 30 31 61,000
2009/09/30 30 31 30 31 93,000
2009/09/29 35 35 30 31 953,000
2009/09/28 30 30 29 29 141,000
2009/09/25 30 30 29 30 55,000
2009/09/24 29 30 28 28 53,000
2009/09/18 30 30 28 30 391,000
2009/09/17 31 32 30 30 163,000
2009/09/16 31 31 30 31 99,000
2009/09/15 31 31 30 31 24,000
2009/09/14 31 31 31 31 57,000
2009/09/11 31 32 30 31 159,000
2009/09/10 31 33 30 31 365,000
2009/09/09 30 31 30 30 54,000
2009/09/08 30 31 29 30 65,000
2009/09/07 30 30 30 30 52,000
2009/09/04 31 31 29 30 79,000
2009/09/03 30 31 30 31 19,000
2009/09/02 31 31 30 30 195,000
2009/09/01 31 32 31 31 12,000
2009/08/31 33 33 31 31 98,000
2009/08/28 32 32 32 32 62,000
2009/08/27 33 33 32 32 278,000
2009/08/26 33 33 32 33 102,000
2009/08/25 32 33 32 33 182,000
2009/08/24 32 32 31 32 76,000
2009/08/21 31 31 30 31 44,000
2009/08/20 31 31 31 31 102,000
2009/08/19 31 31 30 30 262,000
2009/08/18 32 32 31 31 139,000
2009/08/17 33 33 32 33 38,000
2009/08/14 32 33 32 33 35,000
2009/08/13 33 33 32 33 41,000
2009/08/12 32 33 32 33 47,000
2009/08/11 32 33 32 33 36,000
2009/08/10 32 33 32 32 78,000
2009/08/07 32 33 32 32 121,000
2009/08/06 31 33 31 32 19,000
2009/08/05 32 32 31 32 228,000
2009/08/04 33 33 32 32 47,000
2009/08/03 33 33 32 33 60,000
2009/07/31 34 34 33 34 42,000
2009/07/30 33 34 32 33 90,000
2009/07/29 34 35 32 33 956,000
2009/07/28 32 33 32 32 38,000
2009/07/27 32 33 32 32 150,000
2009/07/24 33 33 32 32 178,000
2009/07/23 32 33 32 32 118,000
2009/07/22 33 33 32 32 21,000
2009/07/21 32 33 31 32 75,000
2009/07/17 32 33 32 32 34,000
2009/07/16 32 33 31 33 108,000
2009/07/15 31 32 30 31 84,000
2009/07/14 30 31 30 31 152,000
2009/07/13 32 32 29 30 319,000
2009/07/10 33 33 31 33 250,000
2009/07/09 34 34 32 33 300,000
2009/07/08 35 36 34 34 373,000
2009/07/07 37 37 36 37 233,000
2009/07/06 36 38 36 38 429,000
2009/07/03 36 37 35 37 197,000
2009/07/02 37 37 36 37 487,000
2009/07/01 37 38 37 37 66,000
2009/06/30 38 38 36 37 186,000
2009/06/29 37 39 37 37 675,000
2009/06/26 36 36 35 35 142,000
2009/06/25 35 37 34 37 204,000
2009/06/24 36 36 34 35 521,000
2009/06/23 36 36 35 35 184,000
2009/06/22 35 37 35 37 275,000
2009/06/19 35 35 34 35 115,000
2009/06/18 36 37 34 35 417,000
2009/06/17 36 37 36 37 446,000
2009/06/16 36 38 35 36 1,325,000
2009/06/15 33 36 32 35 1,116,000
2009/06/12 33 33 31 32 399,000
2009/06/11 32 33 31 33 366,000
2009/06/10 31 32 31 32 184,000
2009/06/09 31 31 30 31 249,000
2009/06/08 31 31 30 31 124,000
2009/06/05 31 31 30 31 74,000
2009/06/04 31 32 31 31 60,000
2009/06/03 32 32 30 31 426,000
2009/06/02 32 33 32 32 244,000
2009/06/01 32 32 31 32 115,000
2009/05/29 31 32 30 32 287,000
2009/05/28 32 32 31 32 318,000
2009/05/27 31 33 31 33 357,000
2009/05/26 30 31 30 31 179,000
2009/05/25 31 31 30 30 424,000
2009/05/22 28 32 28 30 580,000
2009/05/21 28 28 27 27 149,000
2009/05/20 28 29 27 27 182,000
2009/05/19 28 28 28 28 157,000
2009/05/18 29 29 28 28 45,000
2009/05/15 28 29 28 29 103,000
2009/05/14 28 29 28 28 178,000
2009/05/13 29 30 27 29 1,003,000
2009/05/12 30 31 29 30 242,000
2009/05/11 31 31 30 30 289,000
2009/05/08 30 30 29 30 465,000
2009/05/07 29 30 28 30 246,000
2009/05/01 29 29 28 29 133,000
2009/04/30 29 30 29 29 166,000
2009/04/28 30 30 29 30 250,000
2009/04/27 30 30 29 30 51,000
2009/04/24 31 31 29 29 86,000
2009/04/23 30 30 30 30 66,000
2009/04/22 30 30 29 30 100,000
2009/04/21 28 30 28 30 233,000
2009/04/20 31 31 29 31 172,000
2009/04/17 31 31 31 31 151,000
2009/04/16 31 32 31 31 161,000
2009/04/15 30 31 30 31 183,000
2009/04/14 30 31 30 30 281,000
2009/04/13 29 30 29 30 260,000
2009/04/10 29 29 28 29 206,000
2009/04/09 30 30 29 29 193,000
2009/04/08 31 31 29 30 282,000
2009/04/07 27 29 27 29 308,000
2009/04/06 26 27 26 26 131,000
2009/04/03 26 27 25 27 185,000
2009/04/02 25 26 25 26 189,000
2009/04/01 25 25 25 25 39,000
2009/03/31 25 25 24 25 73,000
2009/03/30 25 25 24 25 355,000
2009/03/27 24 25 24 24 103,000
2009/03/26 25 25 24 25 123,000
2009/03/25 25 26 25 25 270,000
2009/03/24 25 25 24 25 145,000
2009/03/23 24 26 23 25 264,000
2009/03/19 24 25 23 24 39,000
2009/03/18 24 24 23 24 109,000
2009/03/17 24 24 24 24 59,000
2009/03/16 24 24 23 23 181,000
2009/03/13 23 23 22 23 89,000
2009/03/12 23 23 22 23 33,000
2009/03/11 24 24 24 24 64,000
2009/03/10 23 23 23 23 93,000
2009/03/09 25 25 23 24 23,000
2009/03/06 24 24 24 24 10,000
2009/03/05 24 25 24 25 10,000
2009/03/04 24 25 23 25 26,000
2009/03/03 24 25 24 25 48,000
2009/03/02 24 25 24 25 34,000
2009/02/27 24 25 24 25 156,000
2009/02/26 24 25 23 25 107,000
2009/02/25 23 24 23 24 49,000
2009/02/24 24 24 22 23 199,000
2009/02/23 23 24 23 24 29,000
2009/02/20 24 25 23 25 137,000
2009/02/19 24 25 24 25 50,000
2009/02/18 23 25 23 25 145,000
2009/02/17 24 25 23 25 60,000
2009/02/16 24 24 23 24 256,000
2009/02/13 24 24 24 24 43,000
2009/02/12 25 25 24 24 168,000
2009/02/10 25 25 25 25 76,000
2009/02/09 25 26 25 26 56,000
2009/02/06 26 26 25 25 55,000
2009/02/05 26 26 26 26 10,000
2009/02/04 26 26 25 26 86,000
2009/02/03 26 26 26 26 51,000
2009/02/02 27 27 26 26 110,000
2009/01/30 27 27 26 26 139,000
2009/01/29 26 28 26 27 76,000
2009/01/28 27 27 27 27 11,000
2009/01/27 27 27 26 27 159,000
2009/01/26 26 27 26 27 278,000
2009/01/23 27 27 26 27 78,000
2009/01/22 26 27 26 27 85,000
2009/01/21 25 27 25 27 34,000
2009/01/20 26 26 25 26 66,000
2009/01/19 26 27 26 27 74,000
2009/01/16 26 27 25 27 77,000
2009/01/15 26 26 25 26 17,000
2009/01/14 26 26 26 26 8,000
2009/01/13 26 27 26 26 37,000
2009/01/09 27 27 26 27 28,000
2009/01/08 27 27 26 27 80,000
2009/01/07 27 28 27 27 55,000
2009/01/06 27 27 27 27 45,000
2009/01/05 27 28 26 27 31,000

このページの先頭へ