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 |
---|---|---|---|---|---|
1986/12/27 | 660 | 664 | 650 | 664 | 134,000 |
1986/12/26 | 626 | 660 | 626 | 654 | 172,000 |
1986/12/25 | 630 | 630 | 626 | 626 | 24,000 |
1986/12/24 | 633 | 633 | 625 | 625 | 21,000 |
1986/12/23 | 634 | 635 | 620 | 633 | 27,000 |
1986/12/22 | 637 | 637 | 621 | 637 | 26,000 |
1986/12/19 | 638 | 638 | 626 | 638 | 32,000 |
1986/12/18 | 626 | 635 | 621 | 635 | 17,000 |
1986/12/17 | 640 | 640 | 625 | 625 | 16,000 |
1986/12/16 | 620 | 640 | 620 | 640 | 20,000 |
1986/12/15 | 630 | 630 | 630 | 630 | 28,000 |
1986/12/12 | 640 | 640 | 630 | 639 | 49,000 |
1986/12/11 | 630 | 639 | 625 | 635 | 75,000 |
1986/12/10 | 605 | 625 | 605 | 625 | 20,000 |
1986/12/09 | 625 | 627 | 613 | 625 | 12,000 |
1986/12/08 | 625 | 625 | 600 | 620 | 26,000 |
1986/12/06 | 625 | 630 | 620 | 630 | 13,000 |
1986/12/05 | 625 | 639 | 621 | 635 | 14,000 |
1986/12/04 | 640 | 640 | 630 | 640 | 27,000 |
1986/12/03 | 640 | 649 | 635 | 640 | 36,000 |
1986/12/02 | 660 | 660 | 644 | 650 | 42,000 |
1986/12/01 | 655 | 669 | 653 | 660 | 161,000 |
1986/11/29 | 610 | 648 | 610 | 645 | 125,000 |
1986/11/28 | 575 | 600 | 575 | 600 | 49,000 |
1986/11/27 | 570 | 570 | 569 | 570 | 4,000 |
1986/11/26 | 565 | 580 | 561 | 578 | 15,000 |
1986/11/25 | 585 | 585 | 570 | 580 | 7,000 |
1986/11/22 | 575 | 575 | 575 | 575 | 4,000 |
1986/11/21 | 566 | 600 | 566 | 595 | 47,000 |
1986/11/20 | 579 | 579 | 561 | 579 | 8,000 |
1986/11/19 | 585 | 585 | 575 | 579 | 5,000 |
1986/11/18 | 585 | 585 | 585 | 585 | 6,000 |
1986/11/17 | 585 | 593 | 580 | 593 | 6,000 |
1986/11/14 | 580 | 595 | 575 | 593 | 55,000 |
1986/11/13 | 590 | 590 | 585 | 585 | 6,000 |
1986/11/12 | 595 | 595 | 586 | 590 | 13,000 |
1986/11/11 | 580 | 599 | 577 | 595 | 58,000 |
1986/11/10 | 580 | 589 | 580 | 581 | 15,000 |
1986/11/07 | 530 | 580 | 530 | 580 | 49,000 |
1986/11/06 | 525 | 535 | 525 | 535 | 13,000 |
1986/11/05 | 530 | 530 | 530 | 530 | 7,000 |
1986/11/04 | 520 | 535 | 514 | 530 | 9,000 |
1986/11/01 | 500 | 520 | 500 | 520 | 8,000 |
1986/10/31 | 511 | 511 | 505 | 505 | 19,000 |
1986/10/30 | 505 | 510 | 505 | 510 | 11,000 |
1986/10/29 | 515 | 515 | 500 | 510 | 11,000 |
1986/10/28 | 501 | 515 | 495 | 515 | 4,000 |
1986/10/27 | 515 | 515 | 501 | 515 | 4,000 |
1986/10/25 | 496 | 511 | 496 | 511 | 10,000 |
1986/10/24 | 511 | 511 | 495 | 505 | 9,000 |
1986/10/23 | 500 | 513 | 490 | 513 | 33,000 |
1986/10/22 | 510 | 510 | 500 | 509 | 13,000 |
1986/10/20 | 511 | 528 | 511 | 528 | 10,000 |
1986/10/17 | 511 | 528 | 511 | 528 | 6,000 |
1986/10/16 | 511 | 528 | 511 | 528 | 13,000 |
1986/10/15 | 521 | 528 | 520 | 528 | 14,000 |
1986/10/14 | 537 | 537 | 530 | 530 | 4,000 |
1986/10/13 | 535 | 536 | 530 | 536 | 3,000 |
1986/10/09 | 536 | 536 | 536 | 536 | 7,000 |
1986/10/08 | 545 | 545 | 542 | 542 | 11,000 |
1986/10/07 | 546 | 560 | 546 | 560 | 10,000 |
1986/10/06 | 550 | 560 | 550 | 560 | 2,000 |
1986/10/04 | 540 | 560 | 540 | 560 | 8,000 |
1986/10/03 | 525 | 540 | 525 | 535 | 13,000 |
1986/10/02 | 540 | 545 | 525 | 545 | 43,000 |
1986/10/01 | 550 | 551 | 540 | 541 | 32,000 |
1986/09/30 | 565 | 565 | 551 | 560 | 7,000 |
1986/09/29 | 540 | 565 | 540 | 565 | 23,000 |
1986/09/27 | 565 | 565 | 565 | 565 | 4,000 |
1986/09/26 | 570 | 570 | 559 | 570 | 28,000 |
1986/09/25 | 570 | 575 | 570 | 570 | 20,000 |
1986/09/24 | 570 | 571 | 570 | 571 | 6,000 |
1986/09/22 | 565 | 574 | 565 | 570 | 3,000 |
1986/09/19 | 571 | 575 | 565 | 575 | 15,000 |
1986/09/18 | 575 | 575 | 570 | 570 | 17,000 |
1986/09/17 | 585 | 585 | 575 | 575 | 12,000 |
1986/09/16 | 580 | 595 | 575 | 575 | 14,000 |
1986/09/12 | 589 | 589 | 576 | 578 | 22,000 |
1986/09/11 | 599 | 600 | 593 | 593 | 14,000 |
1986/09/10 | 598 | 598 | 590 | 590 | 8,000 |
1986/09/09 | 600 | 605 | 599 | 599 | 8,000 |
1986/09/08 | 610 | 610 | 605 | 605 | 10,000 |
1986/09/06 | 600 | 610 | 594 | 605 | 23,000 |
1986/09/05 | 600 | 600 | 589 | 600 | 52,000 |
1986/09/04 | 625 | 625 | 600 | 600 | 97,000 |
1986/09/03 | 595 | 625 | 591 | 620 | 201,000 |
1986/09/02 | 590 | 600 | 590 | 600 | 35,000 |
1986/09/01 | 600 | 600 | 590 | 590 | 40,000 |
1986/08/30 | 575 | 590 | 568 | 590 | 17,000 |
1986/08/29 | 570 | 575 | 569 | 575 | 17,000 |
1986/08/28 | 580 | 580 | 555 | 570 | 35,000 |
1986/08/27 | 590 | 590 | 580 | 585 | 16,000 |
1986/08/26 | 575 | 600 | 565 | 593 | 31,000 |
1986/08/25 | 551 | 565 | 545 | 565 | 15,000 |
1986/08/23 | 540 | 550 | 525 | 535 | 16,000 |
1986/08/22 | 549 | 553 | 549 | 550 | 22,000 |
1986/08/21 | 581 | 589 | 575 | 575 | 25,000 |
1986/08/20 | 590 | 590 | 580 | 589 | 22,000 |
1986/08/19 | 590 | 595 | 586 | 590 | 18,000 |
1986/08/18 | 591 | 604 | 591 | 591 | 24,000 |
1986/08/15 | 604 | 605 | 590 | 605 | 36,000 |
1986/08/14 | 605 | 610 | 601 | 601 | 26,000 |
1986/08/13 | 590 | 615 | 590 | 600 | 64,000 |
1986/08/12 | 580 | 598 | 566 | 598 | 27,000 |
1986/08/11 | 580 | 592 | 577 | 577 | 29,000 |
1986/08/08 | 578 | 582 | 578 | 578 | 27,000 |
1986/08/07 | 585 | 590 | 581 | 581 | 25,000 |
1986/08/06 | 593 | 593 | 586 | 587 | 8,000 |
1986/08/05 | 595 | 610 | 590 | 590 | 42,000 |
1986/08/04 | 600 | 600 | 595 | 595 | 5,000 |
1986/08/02 | 595 | 595 | 592 | 592 | 10,000 |
1986/08/01 | 595 | 610 | 590 | 590 | 62,000 |
1986/07/31 | 600 | 639 | 591 | 591 | 160,000 |
1986/07/30 | 580 | 590 | 580 | 590 | 47,000 |
1986/07/29 | 579 | 590 | 579 | 580 | 45,000 |
1986/07/28 | 590 | 590 | 580 | 580 | 9,000 |
1986/07/26 | 595 | 595 | 585 | 585 | 14,000 |
1986/07/25 | 583 | 593 | 583 | 583 | 15,000 |
1986/07/24 | 600 | 605 | 591 | 600 | 28,000 |
1986/07/23 | 610 | 610 | 600 | 600 | 85,000 |
1986/07/22 | 576 | 610 | 576 | 610 | 52,000 |
1986/07/21 | 590 | 590 | 576 | 590 | 37,000 |
1986/07/19 | 600 | 600 | 581 | 590 | 12,000 |
1986/07/18 | 600 | 600 | 590 | 590 | 25,000 |
1986/07/17 | 580 | 600 | 575 | 600 | 55,000 |
1986/07/16 | 590 | 590 | 580 | 580 | 26,000 |
1986/07/15 | 585 | 590 | 580 | 590 | 41,000 |
1986/07/14 | 600 | 600 | 591 | 591 | 20,000 |
1986/07/11 | 600 | 600 | 587 | 600 | 37,000 |
1986/07/10 | 605 | 605 | 590 | 600 | 40,000 |
1986/07/09 | 615 | 615 | 600 | 610 | 61,000 |
1986/07/08 | 610 | 618 | 600 | 617 | 57,000 |
1986/07/07 | 600 | 620 | 600 | 611 | 143,000 |
1986/07/05 | 590 | 599 | 590 | 599 | 26,000 |
1986/07/04 | 580 | 595 | 580 | 595 | 31,000 |
1986/07/03 | 588 | 595 | 578 | 588 | 30,000 |
1986/07/02 | 585 | 600 | 569 | 595 | 57,000 |
1986/07/01 | 585 | 595 | 580 | 595 | 49,000 |
1986/06/30 | 590 | 598 | 585 | 586 | 42,000 |
1986/06/28 | 586 | 602 | 586 | 600 | 60,000 |
1986/06/27 | 600 | 605 | 591 | 602 | 55,000 |
1986/06/26 | 609 | 614 | 601 | 607 | 123,000 |
1986/06/25 | 581 | 620 | 571 | 609 | 277,000 |
1986/06/24 | 602 | 602 | 581 | 586 | 124,000 |
1986/06/23 | 600 | 614 | 600 | 604 | 58,000 |
1986/06/21 | 620 | 620 | 601 | 601 | 129,000 |
1986/06/20 | 626 | 628 | 605 | 620 | 383,000 |
1986/06/19 | 610 | 634 | 600 | 623 | 825,000 |
1986/06/18 | 530 | 580 | 530 | 577 | 420,000 |
1986/06/17 | 535 | 545 | 525 | 535 | 208,000 |
1986/06/16 | 521 | 535 | 521 | 535 | 187,000 |
1986/06/13 | 510 | 520 | 506 | 520 | 156,000 |
1986/06/12 | 500 | 507 | 496 | 506 | 70,000 |
1986/06/11 | 501 | 505 | 496 | 505 | 134,000 |
1986/06/10 | 505 | 510 | 500 | 507 | 186,000 |
1986/06/09 | 513 | 530 | 506 | 510 | 368,000 |
1986/06/07 | 500 | 517 | 500 | 508 | 464,000 |
1986/06/06 | 470 | 500 | 467 | 495 | 431,000 |
1986/06/05 | 449 | 475 | 444 | 463 | 126,000 |
1986/06/04 | 428 | 430 | 426 | 430 | 17,000 |
1986/06/03 | 430 | 430 | 430 | 430 | 12,000 |
1986/06/02 | 425 | 433 | 425 | 433 | 19,000 |
1986/05/31 | 440 | 440 | 430 | 430 | 11,000 |
1986/05/30 | 445 | 449 | 440 | 440 | 26,000 |
1986/05/29 | 445 | 450 | 445 | 445 | 58,000 |
1986/05/28 | 430 | 450 | 430 | 445 | 82,000 |
1986/05/27 | 429 | 430 | 425 | 425 | 32,000 |
1986/05/26 | 427 | 430 | 426 | 429 | 21,000 |
1986/05/24 | 425 | 427 | 425 | 427 | 24,000 |
1986/05/23 | 427 | 427 | 427 | 427 | 9,000 |
1986/05/22 | 430 | 430 | 425 | 426 | 22,000 |
1986/05/21 | 425 | 426 | 420 | 425 | 20,000 |
1986/05/20 | 425 | 429 | 425 | 425 | 25,000 |
1986/05/19 | 421 | 425 | 421 | 425 | 14,000 |
1986/05/17 | 425 | 425 | 421 | 425 | 7,000 |
1986/05/16 | 430 | 430 | 420 | 420 | 31,000 |
1986/05/15 | 425 | 430 | 425 | 430 | 16,000 |
1986/05/14 | 430 | 430 | 425 | 425 | 29,000 |
1986/05/13 | 422 | 425 | 420 | 425 | 18,000 |
1986/05/12 | 430 | 430 | 420 | 421 | 37,000 |
1986/05/09 | 430 | 430 | 430 | 430 | 21,000 |
1986/05/08 | 420 | 430 | 415 | 430 | 28,000 |
1986/05/07 | 420 | 420 | 420 | 420 | 46,000 |
1986/05/06 | 415 | 420 | 415 | 420 | 17,000 |
1986/05/02 | 416 | 420 | 415 | 415 | 19,000 |
1986/05/01 | 415 | 415 | 415 | 415 | 24,000 |
1986/04/30 | 420 | 420 | 415 | 415 | 8,000 |
1986/04/28 | 420 | 420 | 419 | 420 | 8,000 |
1986/04/26 | 420 | 420 | 420 | 420 | 10,000 |
1986/04/25 | 423 | 430 | 423 | 423 | 18,000 |
1986/04/24 | 423 | 425 | 421 | 425 | 33,000 |
1986/04/23 | 419 | 419 | 406 | 409 | 24,000 |
1986/04/22 | 428 | 428 | 420 | 420 | 7,000 |
1986/04/21 | 430 | 430 | 420 | 428 | 19,000 |
1986/04/19 | 433 | 433 | 425 | 430 | 22,000 |
1986/04/18 | 433 | 437 | 430 | 430 | 7,000 |
1986/04/17 | 440 | 440 | 430 | 435 | 20,000 |
1986/04/16 | 439 | 445 | 430 | 445 | 56,000 |
1986/04/15 | 445 | 445 | 440 | 440 | 9,000 |
1986/04/14 | 445 | 445 | 440 | 445 | 25,000 |
1986/04/11 | 440 | 445 | 430 | 439 | 30,000 |
1986/04/10 | 430 | 440 | 430 | 430 | 24,000 |
1986/04/09 | 435 | 445 | 430 | 430 | 30,000 |
1986/04/08 | 433 | 439 | 432 | 433 | 17,000 |
1986/04/07 | 440 | 440 | 433 | 433 | 20,000 |
1986/04/05 | 430 | 438 | 430 | 438 | 17,000 |
1986/04/04 | 426 | 450 | 426 | 438 | 72,000 |
1986/04/03 | 427 | 427 | 420 | 420 | 51,000 |
1986/04/02 | 433 | 433 | 425 | 425 | 14,000 |
1986/04/01 | 443 | 445 | 420 | 420 | 61,000 |
1986/03/31 | 448 | 449 | 445 | 445 | 62,000 |
1986/03/29 | 428 | 441 | 428 | 438 | 36,000 |
1986/03/28 | 426 | 430 | 420 | 422 | 122,000 |
1986/03/27 | 422 | 422 | 420 | 420 | 24,000 |
1986/03/26 | 430 | 430 | 425 | 430 | 26,000 |
1986/03/25 | 427 | 430 | 427 | 427 | 16,000 |
1986/03/24 | 430 | 430 | 420 | 425 | 57,000 |
1986/03/22 | 425 | 425 | 420 | 420 | 39,000 |
1986/03/20 | 420 | 440 | 420 | 430 | 55,000 |
1986/03/19 | 446 | 450 | 430 | 430 | 42,000 |
1986/03/18 | 445 | 450 | 441 | 449 | 62,000 |
1986/03/17 | 445 | 448 | 435 | 441 | 77,000 |
1986/03/15 | 430 | 435 | 430 | 435 | 14,000 |
1986/03/14 | 445 | 446 | 428 | 428 | 63,000 |
1986/03/13 | 425 | 435 | 425 | 435 | 67,000 |
1986/03/12 | 444 | 445 | 425 | 425 | 72,000 |
1986/03/11 | 445 | 448 | 440 | 444 | 46,000 |
1986/03/10 | 449 | 450 | 437 | 448 | 88,000 |
1986/03/07 | 460 | 465 | 440 | 449 | 260,000 |
1986/03/06 | 420 | 470 | 419 | 445 | 470,000 |
1986/03/05 | 412 | 420 | 410 | 410 | 85,000 |
1986/03/04 | 412 | 412 | 410 | 410 | 25,000 |
1986/03/03 | 412 | 412 | 401 | 402 | 44,000 |
1986/03/01 | 410 | 412 | 410 | 412 | 12,000 |
1986/02/28 | 415 | 415 | 410 | 410 | 23,000 |
1986/02/27 | 415 | 418 | 413 | 413 | 29,000 |
1986/02/26 | 413 | 415 | 410 | 415 | 34,000 |
1986/02/25 | 410 | 418 | 410 | 413 | 40,000 |
1986/02/24 | 410 | 410 | 410 | 410 | 20,000 |
1986/02/22 | 415 | 415 | 410 | 410 | 16,000 |
1986/02/21 | 412 | 418 | 410 | 415 | 37,000 |
1986/02/20 | 417 | 420 | 415 | 420 | 42,000 |
1986/02/19 | 410 | 418 | 410 | 418 | 58,000 |
1986/02/18 | 409 | 410 | 400 | 409 | 58,000 |
1986/02/17 | 399 | 420 | 399 | 415 | 29,000 |
1986/02/15 | 402 | 403 | 398 | 398 | 26,000 |
1986/02/14 | 428 | 428 | 412 | 412 | 130,000 |
1986/02/13 | 420 | 425 | 412 | 415 | 265,000 |
1986/02/12 | 386 | 415 | 386 | 410 | 103,000 |
1986/02/10 | 386 | 386 | 385 | 385 | 5,000 |
1986/02/07 | 390 | 390 | 385 | 385 | 15,000 |
1986/02/06 | 387 | 390 | 385 | 390 | 25,000 |
1986/02/05 | 390 | 390 | 385 | 385 | 10,000 |
1986/02/04 | 390 | 390 | 383 | 385 | 15,000 |
1986/02/03 | 390 | 392 | 385 | 392 | 14,000 |
1986/02/01 | 390 | 395 | 389 | 395 | 12,000 |
1986/01/31 | 390 | 395 | 384 | 385 | 46,000 |
1986/01/30 | 384 | 400 | 383 | 383 | 132,000 |
1986/01/29 | 377 | 380 | 375 | 380 | 68,000 |
1986/01/28 | 380 | 387 | 380 | 380 | 53,000 |
1986/01/27 | 360 | 386 | 360 | 370 | 148,000 |
1986/01/25 | 360 | 362 | 358 | 360 | 36,000 |
1986/01/24 | 361 | 370 | 358 | 370 | 43,000 |
1986/01/23 | 364 | 364 | 358 | 360 | 6,000 |
1986/01/22 | 360 | 360 | 358 | 358 | 14,000 |
1986/01/21 | 360 | 364 | 360 | 364 | 6,000 |
1986/01/20 | 358 | 370 | 358 | 370 | 6,000 |
1986/01/18 | 358 | 358 | 358 | 358 | 2,000 |
1986/01/17 | 355 | 358 | 355 | 355 | 16,000 |
1986/01/16 | 358 | 358 | 358 | 358 | 8,000 |
1986/01/14 | 361 | 361 | 358 | 358 | 7,000 |
1986/01/13 | 360 | 360 | 360 | 360 | 2,000 |
1986/01/10 | 358 | 358 | 358 | 358 | 10,000 |
1986/01/09 | 375 | 375 | 375 | 375 | 5,000 |
1986/01/08 | 355 | 355 | 355 | 355 | 6,000 |
1986/01/07 | 355 | 355 | 355 | 355 | 9,000 |
1986/01/06 | 378 | 378 | 378 | 378 | 1,000 |