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
2011/12/30 33 36 33 34 2,390,000
2011/12/29 31 34 31 33 2,146,000
2011/12/28 31 33 30 32 619,000
2011/12/27 32 32 30 32 940,000
2011/12/26 30 35 30 31 1,589,000
2011/12/22 28 32 27 31 1,646,000
2011/12/21 31 31 28 29 1,180,000
2011/12/20 36 36 29 32 4,091,000
2011/12/19 29 33 28 33 3,919,000
2011/12/16 27 27 26 27 467,000
2011/12/15 25 31 25 26 2,204,000
2011/12/14 25 26 25 25 147,000
2011/12/13 26 26 25 25 56,000
2011/12/12 26 27 26 26 90,000
2011/12/09 26 27 26 26 139,000
2011/12/08 26 26 25 26 206,000
2011/12/07 26 26 26 26 146,000
2011/12/06 27 27 26 26 163,000
2011/12/05 26 27 26 26 171,000
2011/12/02 25 26 25 26 572,000
2011/12/01 26 26 25 26 164,000
2011/11/30 26 27 25 26 181,000
2011/11/29 25 26 25 26 116,000
2011/11/28 25 25 24 25 162,000
2011/11/25 25 25 24 24 35,000
2011/11/24 24 24 23 24 192,000
2011/11/22 24 25 24 24 286,000
2011/11/21 25 25 24 25 200,000
2011/11/18 25 25 25 25 22,000
2011/11/17 25 26 25 25 136,000
2011/11/16 26 26 26 26 16,000
2011/11/15 26 26 26 26 40,000
2011/11/14 26 26 26 26 12,000
2011/11/11 25 26 25 26 83,000
2011/11/10 26 26 25 26 120,000
2011/11/09 26 26 26 26 87,000
2011/11/08 26 27 26 26 58,000
2011/11/07 26 26 26 26 68,000
2011/11/04 27 27 26 26 347,000
2011/11/02 27 27 26 27 3,000
2011/11/01 26 27 26 27 117,000
2011/10/31 27 27 26 27 83,000
2011/10/28 28 28 26 27 308,000
2011/10/27 28 29 27 28 514,000
2011/10/26 26 28 26 28 535,000
2011/10/25 27 27 26 26 41,000
2011/10/24 26 26 26 26 96,000
2011/10/21 26 26 25 26 75,000
2011/10/20 26 26 26 26 112,000
2011/10/19 26 27 26 26 248,000
2011/10/18 26 26 26 26 129,000
2011/10/17 26 27 26 26 68,000
2011/10/14 26 27 26 26 55,000
2011/10/13 27 27 26 26 194,000
2011/10/12 27 27 26 26 73,000
2011/10/11 27 27 26 27 45,000
2011/10/07 26 26 26 26 100,000
2011/10/06 26 26 26 26 53,000
2011/10/05 26 26 25 26 326,000
2011/10/04 27 27 26 26 110,000
2011/10/03 26 27 26 27 202,000
2011/09/30 27 28 26 27 242,000
2011/09/29 26 27 26 26 376,000
2011/09/28 28 28 27 27 345,000
2011/09/27 30 30 26 27 603,000
2011/09/26 27 28 26 26 245,000
2011/09/22 27 28 27 28 190,000
2011/09/21 28 28 28 28 97,000
2011/09/20 29 29 28 29 49,000
2011/09/16 28 29 28 29 18,000
2011/09/15 28 29 28 28 194,000
2011/09/14 29 29 28 29 74,000
2011/09/13 29 29 28 29 38,000
2011/09/12 29 29 28 29 150,000
2011/09/09 30 31 30 30 84,000
2011/09/08 30 31 30 30 360,000
2011/09/07 28 33 28 30 907,000
2011/09/06 28 29 27 29 179,000
2011/09/05 28 29 27 29 88,000
2011/09/02 28 29 28 28 113,000
2011/09/01 28 29 28 28 25,000
2011/08/31 30 30 28 29 126,000
2011/08/30 29 30 28 30 226,000
2011/08/29 29 29 27 29 423,000
2011/08/26 28 29 28 29 122,000
2011/08/25 27 29 26 28 275,000
2011/08/24 27 27 26 26 116,000
2011/08/23 27 27 26 27 52,000
2011/08/22 27 27 26 26 134,000
2011/08/19 28 28 27 27 43,000
2011/08/18 28 29 27 28 108,000
2011/08/17 29 29 28 28 90,000
2011/08/16 28 29 28 28 158,000
2011/08/15 29 29 28 28 97,000
2011/08/12 29 30 28 29 230,000
2011/08/11 26 29 26 28 319,000
2011/08/10 28 29 27 27 188,000
2011/08/09 26 27 25 27 633,000
2011/08/08 28 28 27 27 408,000
2011/08/05 30 30 28 28 276,000
2011/08/04 30 30 30 30 40,000
2011/08/03 31 31 30 30 136,000
2011/08/02 32 32 31 31 165,000
2011/08/01 32 32 31 32 25,000
2011/07/29 33 33 31 32 154,000
2011/07/28 31 32 31 32 138,000
2011/07/27 32 32 32 32 93,000
2011/07/26 32 32 32 32 39,000
2011/07/25 32 33 32 32 82,000
2011/07/22 33 33 31 33 229,000
2011/07/21 32 33 31 33 142,000
2011/07/20 32 32 32 32 131,000
2011/07/19 32 33 31 32 212,000
2011/07/15 33 33 32 33 97,000
2011/07/14 33 33 32 33 49,000
2011/07/13 33 33 32 33 230,000
2011/07/12 33 34 33 33 656,000
2011/07/11 34 34 33 34 43,000
2011/07/08 33 34 33 34 92,000
2011/07/07 34 34 34 34 61,000
2011/07/06 34 35 33 34 279,000
2011/07/05 35 35 34 35 58,000
2011/07/04 35 35 34 35 131,000
2011/07/01 34 35 34 34 39,000
2011/06/30 34 35 34 34 89,000
2011/06/29 34 35 34 34 102,000
2011/06/28 34 35 34 34 54,000
2011/06/27 35 35 33 34 117,000
2011/06/24 34 34 33 34 116,000
2011/06/23 33 34 33 34 74,000
2011/06/22 33 34 32 34 151,000
2011/06/21 33 33 32 33 37,000
2011/06/20 33 34 32 33 199,000
2011/06/17 34 35 33 33 162,000
2011/06/16 33 34 32 33 254,000
2011/06/15 33 33 32 33 57,000
2011/06/14 33 33 32 32 90,000
2011/06/13 31 33 31 33 119,000
2011/06/10 32 32 31 32 155,000
2011/06/09 32 33 32 32 116,000
2011/06/08 33 33 32 33 245,000
2011/06/07 35 35 33 33 188,000
2011/06/06 35 36 35 35 99,000
2011/06/03 34 35 34 35 204,000
2011/06/02 33 39 33 35 2,397,000
2011/06/01 33 34 32 34 162,000
2011/05/31 34 34 32 33 248,000
2011/05/30 32 34 32 34 250,000
2011/05/27 32 33 32 32 179,000
2011/05/26 31 33 31 32 83,000
2011/05/25 31 33 31 31 489,000
2011/05/24 31 32 31 31 103,000
2011/05/23 33 33 31 33 320,000
2011/05/20 33 34 33 33 86,000
2011/05/19 33 34 32 34 263,000
2011/05/18 33 34 33 34 124,000
2011/05/17 34 35 32 33 274,000
2011/05/16 34 35 34 34 116,000
2011/05/13 35 36 34 35 146,000
2011/05/12 35 36 35 36 278,000
2011/05/11 36 36 34 36 468,000
2011/05/10 36 37 35 36 231,000
2011/05/09 37 37 35 37 380,000
2011/05/06 38 38 35 37 1,696,000
2011/05/02 39 40 38 39 1,086,000
2011/04/28 45 47 38 40 7,558,000
2011/04/27 34 38 34 38 1,733,000
2011/04/26 34 35 33 34 326,000
2011/04/25 35 36 33 34 663,000
2011/04/22 34 34 32 34 171,000
2011/04/21 33 34 32 34 487,000
2011/04/20 34 35 33 33 455,000
2011/04/19 34 35 33 35 580,000
2011/04/18 35 36 34 35 404,000
2011/04/15 38 38 34 36 600,000
2011/04/14 38 38 36 37 292,000
2011/04/13 36 38 35 38 307,000
2011/04/12 38 39 35 37 634,000
2011/04/11 37 39 37 38 485,000
2011/04/08 35 39 35 36 1,021,000
2011/04/07 36 36 35 35 521,000
2011/04/06 37 37 34 35 469,000
2011/04/05 39 39 35 38 998,000
2011/04/04 40 41 39 39 415,000
2011/04/01 40 41 40 40 679,000
2011/03/31 44 44 40 41 554,000
2011/03/30 46 47 41 41 1,269,000
2011/03/29 42 48 42 45 1,743,000
2011/03/28 50 52 39 46 3,409,000
2011/03/25 68 69 43 45 10,790,000
2011/03/24 32 49 31 48 7,010,000
2011/03/23 32 33 29 31 1,688,000
2011/03/22 28 32 27 31 2,040,000
2011/03/18 24 25 23 25 807,000
2011/03/17 21 23 20 22 1,175,000
2011/03/16 18 24 18 22 4,684,000
2011/03/15 31 32 21 27 480,000
2011/03/14 28 35 28 31 1,012,000
2011/03/11 29 31 29 31 259,000
2011/03/10 31 32 30 31 298,000
2011/03/09 29 32 29 32 347,000
2011/03/08 29 30 29 29 80,000
2011/03/07 29 29 29 29 23,000
2011/03/04 30 30 29 30 76,000
2011/03/03 30 30 30 30 20,000
2011/03/02 31 31 29 31 90,000
2011/03/01 30 31 30 31 55,000
2011/02/28 30 31 29 30 239,000
2011/02/25 30 31 30 30 290,000
2011/02/24 31 31 30 30 236,000
2011/02/23 29 31 29 31 213,000
2011/02/22 30 31 29 29 333,000
2011/02/21 29 30 28 29 168,000
2011/02/18 28 30 27 29 793,000
2011/02/17 27 27 27 27 61,000
2011/02/16 28 28 27 27 41,000
2011/02/15 27 28 27 27 262,000
2011/02/14 26 27 26 27 108,000
2011/02/10 26 26 25 26 98,000
2011/02/09 26 27 26 26 14,000
2011/02/08 26 26 25 26 42,000
2011/02/07 26 26 26 26 121,000
2011/02/04 26 26 26 26 165,000
2011/02/03 27 27 26 26 192,000
2011/02/02 26 27 26 27 74,000
2011/02/01 27 27 26 27 331,000
2011/01/31 27 28 27 28 507,000
2011/01/28 26 27 26 27 117,000
2011/01/27 27 27 26 26 98,000
2011/01/26 26 27 25 27 241,000
2011/01/25 27 27 27 27 53,000
2011/01/24 27 27 26 26 214,000
2011/01/21 26 27 26 27 9,000
2011/01/20 26 27 26 26 313,000
2011/01/19 26 27 26 26 33,000
2011/01/18 26 26 26 26 116,000
2011/01/17 26 27 26 26 35,000
2011/01/14 26 26 26 26 73,000
2011/01/13 26 27 26 27 37,000
2011/01/12 27 27 26 26 345,000
2011/01/11 26 26 26 26 6,000
2011/01/07 27 27 26 26 11,000
2011/01/06 26 27 26 26 547,000
2011/01/05 26 28 26 28 71,000
2011/01/04 27 28 26 27 94,000

このページの先頭へ