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 |
---|---|---|---|---|---|
1987/12/28 | 650 | 650 | 646 | 646 | 9,000 |
1987/12/26 | 650 | 650 | 644 | 644 | 5,000 |
1987/12/25 | 653 | 655 | 653 | 653 | 5,000 |
1987/12/24 | 665 | 665 | 649 | 655 | 9,000 |
1987/12/23 | 660 | 665 | 657 | 665 | 7,000 |
1987/12/22 | 670 | 670 | 665 | 665 | 2,000 |
1987/12/21 | 670 | 670 | 665 | 665 | 6,000 |
1987/12/18 | 680 | 680 | 675 | 675 | 9,000 |
1987/12/17 | 677 | 689 | 677 | 689 | 14,000 |
1987/12/16 | 699 | 699 | 680 | 680 | 22,000 |
1987/12/15 | 668 | 695 | 665 | 695 | 91,000 |
1987/12/14 | 650 | 669 | 643 | 669 | 24,000 |
1987/12/11 | 647 | 650 | 646 | 650 | 7,000 |
1987/12/10 | 655 | 655 | 652 | 652 | 5,000 |
1987/12/09 | 660 | 660 | 655 | 655 | 2,000 |
1987/12/08 | 660 | 660 | 650 | 650 | 10,000 |
1987/12/07 | 665 | 665 | 660 | 660 | 5,000 |
1987/12/05 | 660 | 670 | 660 | 670 | 8,000 |
1987/12/04 | 656 | 658 | 656 | 658 | 5,000 |
1987/12/03 | 670 | 670 | 670 | 670 | 5,000 |
1987/12/02 | 653 | 670 | 651 | 670 | 6,000 |
1987/12/01 | 665 | 665 | 651 | 651 | 3,000 |
1987/11/30 | 670 | 670 | 650 | 670 | 52,000 |
1987/11/28 | 656 | 675 | 656 | 675 | 4,000 |
1987/11/27 | 665 | 675 | 665 | 667 | 14,000 |
1987/11/26 | 670 | 675 | 650 | 675 | 13,000 |
1987/11/25 | 684 | 684 | 665 | 665 | 6,000 |
1987/11/24 | 679 | 679 | 679 | 679 | 5,000 |
1987/11/20 | 650 | 650 | 650 | 650 | 3,000 |
1987/11/19 | 660 | 660 | 658 | 660 | 6,000 |
1987/11/18 | 670 | 670 | 660 | 660 | 4,000 |
1987/11/17 | 680 | 680 | 670 | 670 | 8,000 |
1987/11/16 | 670 | 684 | 670 | 684 | 3,000 |
1987/11/13 | 670 | 670 | 670 | 670 | 1,000 |
1987/11/12 | 655 | 655 | 655 | 655 | 7,000 |
1987/11/11 | 650 | 660 | 645 | 660 | 7,000 |
1987/11/10 | 660 | 660 | 660 | 660 | 19,000 |
1987/11/09 | 665 | 670 | 660 | 660 | 18,000 |
1987/11/07 | 665 | 665 | 665 | 665 | 2,000 |
1987/11/06 | 671 | 672 | 665 | 665 | 13,000 |
1987/11/05 | 680 | 680 | 671 | 671 | 9,000 |
1987/11/04 | 666 | 695 | 666 | 695 | 4,000 |
1987/11/02 | 696 | 696 | 666 | 666 | 21,000 |
1987/10/31 | 680 | 699 | 680 | 699 | 5,000 |
1987/10/30 | 661 | 665 | 661 | 661 | 6,000 |
1987/10/29 | 680 | 680 | 665 | 670 | 12,000 |
1987/10/28 | 690 | 690 | 680 | 680 | 5,000 |
1987/10/27 | 670 | 670 | 666 | 670 | 11,000 |
1987/10/26 | 700 | 700 | 685 | 690 | 3,000 |
1987/10/24 | 690 | 700 | 685 | 700 | 19,000 |
1987/10/23 | 695 | 703 | 695 | 703 | 22,000 |
1987/10/22 | 700 | 714 | 695 | 714 | 19,000 |
1987/10/21 | 650 | 680 | 650 | 680 | 20,000 |
1987/10/20 | 656 | 656 | 646 | 650 | 36,000 |
1987/10/19 | 700 | 720 | 700 | 701 | 22,000 |
1987/10/16 | 725 | 730 | 701 | 730 | 29,000 |
1987/10/15 | 705 | 725 | 705 | 725 | 22,000 |
1987/10/14 | 710 | 715 | 703 | 715 | 13,000 |
1987/10/13 | 711 | 723 | 710 | 710 | 18,000 |
1987/10/12 | 734 | 734 | 720 | 720 | 15,000 |
1987/10/09 | 734 | 734 | 730 | 730 | 11,000 |
1987/10/08 | 730 | 734 | 725 | 730 | 31,000 |
1987/10/07 | 705 | 725 | 705 | 725 | 24,000 |
1987/10/06 | 705 | 706 | 702 | 705 | 17,000 |
1987/10/05 | 703 | 703 | 700 | 701 | 8,000 |
1987/10/03 | 710 | 710 | 700 | 700 | 10,000 |
1987/10/02 | 700 | 710 | 700 | 705 | 12,000 |
1987/10/01 | 700 | 700 | 700 | 700 | 7,000 |
1987/09/30 | 700 | 700 | 700 | 700 | 13,000 |
1987/09/29 | 695 | 695 | 695 | 695 | 4,000 |
1987/09/28 | 695 | 701 | 695 | 701 | 8,000 |
1987/09/26 | 695 | 700 | 695 | 695 | 8,000 |
1987/09/25 | 700 | 700 | 700 | 700 | 14,000 |
1987/09/24 | 701 | 710 | 700 | 710 | 18,000 |
1987/09/22 | 710 | 710 | 701 | 701 | 9,000 |
1987/09/21 | 720 | 720 | 710 | 710 | 21,000 |
1987/09/18 | 734 | 734 | 725 | 730 | 8,000 |
1987/09/17 | 720 | 730 | 720 | 730 | 10,000 |
1987/09/16 | 730 | 730 | 720 | 725 | 14,000 |
1987/09/14 | 750 | 750 | 730 | 735 | 26,000 |
1987/09/11 | 760 | 760 | 750 | 750 | 21,000 |
1987/09/10 | 770 | 770 | 760 | 760 | 86,000 |
1987/09/09 | 740 | 762 | 740 | 762 | 97,000 |
1987/09/08 | 771 | 771 | 740 | 740 | 130,000 |
1987/09/07 | 735 | 786 | 735 | 772 | 314,000 |
1987/09/05 | 719 | 734 | 719 | 730 | 61,000 |
1987/09/04 | 700 | 719 | 695 | 710 | 73,000 |
1987/09/03 | 699 | 700 | 697 | 700 | 31,000 |
1987/09/02 | 696 | 700 | 685 | 700 | 24,000 |
1987/09/01 | 698 | 700 | 696 | 696 | 12,000 |
1987/08/31 | 695 | 699 | 695 | 699 | 26,000 |
1987/08/29 | 690 | 699 | 690 | 699 | 4,000 |
1987/08/28 | 700 | 700 | 686 | 690 | 17,000 |
1987/08/27 | 700 | 700 | 690 | 700 | 21,000 |
1987/08/26 | 681 | 699 | 681 | 699 | 24,000 |
1987/08/25 | 681 | 681 | 681 | 681 | 7,000 |
1987/08/24 | 680 | 680 | 680 | 680 | 10,000 |
1987/08/22 | 690 | 690 | 685 | 690 | 4,000 |
1987/08/21 | 690 | 690 | 688 | 688 | 13,000 |
1987/08/20 | 681 | 685 | 681 | 681 | 5,000 |
1987/08/19 | 695 | 695 | 695 | 695 | 2,000 |
1987/08/18 | 695 | 695 | 695 | 695 | 1,000 |
1987/08/17 | 685 | 700 | 680 | 700 | 8,000 |
1987/08/14 | 685 | 685 | 680 | 680 | 8,000 |
1987/08/13 | 685 | 685 | 680 | 680 | 9,000 |
1987/08/12 | 680 | 680 | 680 | 680 | 7,000 |
1987/08/11 | 680 | 681 | 680 | 681 | 9,000 |
1987/08/10 | 680 | 680 | 680 | 680 | 5,000 |
1987/08/07 | 686 | 686 | 675 | 680 | 20,000 |
1987/08/06 | 670 | 685 | 670 | 685 | 6,000 |
1987/08/05 | 695 | 698 | 695 | 696 | 5,000 |
1987/08/04 | 700 | 700 | 699 | 699 | 2,000 |
1987/08/03 | 688 | 700 | 680 | 700 | 27,000 |
1987/08/01 | 700 | 700 | 690 | 690 | 10,000 |
1987/07/31 | 680 | 680 | 670 | 670 | 17,000 |
1987/07/30 | 680 | 685 | 680 | 685 | 12,000 |
1987/07/29 | 680 | 680 | 680 | 680 | 12,000 |
1987/07/28 | 671 | 685 | 670 | 680 | 15,000 |
1987/07/27 | 685 | 685 | 670 | 670 | 13,000 |
1987/07/25 | 676 | 676 | 675 | 675 | 5,000 |
1987/07/24 | 670 | 675 | 670 | 675 | 28,000 |
1987/07/23 | 655 | 670 | 655 | 660 | 16,000 |
1987/07/22 | 669 | 670 | 655 | 655 | 8,000 |
1987/07/21 | 676 | 676 | 670 | 670 | 16,000 |
1987/07/20 | 675 | 680 | 675 | 676 | 17,000 |
1987/07/17 | 682 | 682 | 680 | 680 | 8,000 |
1987/07/16 | 681 | 681 | 681 | 681 | 2,000 |
1987/07/15 | 685 | 685 | 680 | 680 | 11,000 |
1987/07/14 | 686 | 694 | 680 | 680 | 5,000 |
1987/07/13 | 699 | 700 | 686 | 686 | 23,000 |
1987/07/10 | 683 | 700 | 683 | 700 | 22,000 |
1987/07/09 | 670 | 670 | 665 | 666 | 17,000 |
1987/07/08 | 671 | 671 | 670 | 670 | 11,000 |
1987/07/07 | 685 | 685 | 674 | 680 | 13,000 |
1987/07/06 | 685 | 685 | 685 | 685 | 6,000 |
1987/07/04 | 685 | 694 | 682 | 690 | 21,000 |
1987/07/03 | 685 | 689 | 680 | 689 | 22,000 |
1987/07/02 | 686 | 686 | 680 | 680 | 11,000 |
1987/07/01 | 690 | 690 | 675 | 685 | 3,000 |
1987/06/30 | 690 | 690 | 665 | 690 | 60,000 |
1987/06/27 | 690 | 700 | 685 | 700 | 6,000 |
1987/06/26 | 690 | 690 | 681 | 690 | 10,000 |
1987/06/25 | 700 | 700 | 690 | 690 | 12,000 |
1987/06/24 | 705 | 705 | 700 | 700 | 43,000 |
1987/06/23 | 703 | 709 | 697 | 709 | 30,000 |
1987/06/22 | 691 | 701 | 688 | 701 | 74,000 |
1987/06/19 | 700 | 700 | 691 | 691 | 35,000 |
1987/06/18 | 698 | 700 | 690 | 690 | 16,000 |
1987/06/17 | 685 | 698 | 685 | 698 | 36,000 |
1987/06/16 | 688 | 688 | 686 | 687 | 40,000 |
1987/06/15 | 690 | 695 | 690 | 695 | 29,000 |
1987/06/12 | 700 | 700 | 690 | 690 | 17,000 |
1987/06/11 | 700 | 709 | 690 | 690 | 37,000 |
1987/06/10 | 690 | 690 | 690 | 690 | 17,000 |
1987/06/09 | 695 | 695 | 690 | 690 | 9,000 |
1987/06/08 | 700 | 700 | 685 | 686 | 11,000 |
1987/06/06 | 686 | 686 | 686 | 686 | 1,000 |
1987/06/05 | 690 | 690 | 685 | 686 | 13,000 |
1987/06/04 | 700 | 700 | 686 | 686 | 6,000 |
1987/06/03 | 690 | 700 | 690 | 700 | 11,000 |
1987/06/02 | 685 | 700 | 685 | 700 | 20,000 |
1987/06/01 | 689 | 689 | 685 | 685 | 11,000 |
1987/05/30 | 690 | 696 | 690 | 690 | 7,000 |
1987/05/29 | 685 | 690 | 680 | 686 | 11,000 |
1987/05/28 | 690 | 690 | 685 | 690 | 3,000 |
1987/05/27 | 680 | 690 | 680 | 690 | 6,000 |
1987/05/26 | 690 | 690 | 687 | 690 | 6,000 |
1987/05/25 | 690 | 690 | 687 | 690 | 11,000 |
1987/05/23 | 690 | 690 | 690 | 690 | 1,000 |
1987/05/22 | 700 | 700 | 690 | 690 | 4,000 |
1987/05/21 | 700 | 700 | 690 | 700 | 11,000 |
1987/05/20 | 714 | 714 | 695 | 705 | 41,000 |
1987/05/19 | 683 | 719 | 683 | 710 | 62,000 |
1987/05/18 | 690 | 690 | 685 | 686 | 4,000 |
1987/05/15 | 691 | 700 | 690 | 699 | 7,000 |
1987/05/14 | 700 | 700 | 691 | 691 | 2,000 |
1987/05/13 | 700 | 700 | 690 | 691 | 5,000 |
1987/05/12 | 700 | 700 | 692 | 692 | 5,000 |
1987/05/11 | 699 | 704 | 685 | 690 | 21,000 |
1987/05/08 | 675 | 709 | 675 | 704 | 52,000 |
1987/05/07 | 675 | 679 | 670 | 679 | 21,000 |
1987/05/06 | 679 | 679 | 675 | 675 | 9,000 |
1987/05/02 | 672 | 672 | 670 | 670 | 10,000 |
1987/05/01 | 672 | 679 | 670 | 670 | 10,000 |
1987/04/30 | 679 | 679 | 670 | 675 | 7,000 |
1987/04/28 | 679 | 679 | 671 | 671 | 14,000 |
1987/04/27 | 679 | 685 | 679 | 685 | 10,000 |
1987/04/25 | 680 | 685 | 680 | 680 | 25,000 |
1987/04/24 | 685 | 685 | 685 | 685 | 4,000 |
1987/04/23 | 695 | 695 | 685 | 685 | 9,000 |
1987/04/22 | 699 | 699 | 680 | 695 | 74,000 |
1987/04/21 | 696 | 699 | 695 | 699 | 18,000 |
1987/04/20 | 698 | 700 | 690 | 699 | 19,000 |
1987/04/17 | 699 | 699 | 685 | 685 | 17,000 |
1987/04/16 | 693 | 699 | 680 | 699 | 23,000 |
1987/04/15 | 685 | 685 | 671 | 673 | 16,000 |
1987/04/14 | 680 | 698 | 675 | 698 | 17,000 |
1987/04/13 | 700 | 700 | 683 | 690 | 23,000 |
1987/04/10 | 700 | 700 | 690 | 700 | 24,000 |
1987/04/09 | 710 | 715 | 700 | 705 | 14,000 |
1987/04/08 | 719 | 719 | 710 | 710 | 33,000 |
1987/04/07 | 704 | 715 | 704 | 715 | 98,000 |
1987/04/06 | 685 | 695 | 685 | 695 | 16,000 |
1987/04/04 | 685 | 685 | 685 | 685 | 7,000 |
1987/04/03 | 680 | 685 | 680 | 685 | 24,000 |
1987/04/02 | 681 | 700 | 681 | 682 | 22,000 |
1987/04/01 | 670 | 680 | 670 | 670 | 16,000 |
1987/03/31 | 675 | 680 | 670 | 680 | 19,000 |
1987/03/30 | 685 | 688 | 680 | 680 | 13,000 |
1987/03/28 | 698 | 698 | 685 | 685 | 5,000 |
1987/03/27 | 680 | 698 | 680 | 685 | 37,000 |
1987/03/26 | 699 | 699 | 682 | 687 | 11,000 |
1987/03/25 | 685 | 694 | 680 | 690 | 22,000 |
1987/03/24 | 700 | 700 | 695 | 695 | 27,000 |
1987/03/23 | 700 | 700 | 700 | 700 | 10,000 |
1987/03/20 | 710 | 710 | 697 | 700 | 32,000 |
1987/03/19 | 720 | 730 | 710 | 729 | 184,000 |
1987/03/18 | 725 | 730 | 725 | 725 | 24,000 |
1987/03/17 | 740 | 740 | 730 | 730 | 53,000 |
1987/03/16 | 715 | 750 | 715 | 742 | 186,000 |
1987/03/13 | 700 | 715 | 700 | 715 | 67,000 |
1987/03/12 | 700 | 719 | 700 | 719 | 86,000 |
1987/03/11 | 729 | 729 | 700 | 700 | 21,000 |
1987/03/10 | 701 | 730 | 700 | 730 | 75,000 |
1987/03/09 | 701 | 710 | 701 | 701 | 16,000 |
1987/03/07 | 700 | 710 | 700 | 710 | 33,000 |
1987/03/06 | 710 | 710 | 700 | 701 | 23,000 |
1987/03/05 | 720 | 729 | 710 | 710 | 27,000 |
1987/03/04 | 719 | 730 | 711 | 711 | 32,000 |
1987/03/03 | 711 | 719 | 711 | 719 | 19,000 |
1987/03/02 | 711 | 730 | 711 | 730 | 58,000 |
1987/02/28 | 717 | 730 | 710 | 730 | 33,000 |
1987/02/27 | 725 | 725 | 715 | 720 | 27,000 |
1987/02/26 | 730 | 740 | 720 | 730 | 40,000 |
1987/02/25 | 721 | 730 | 720 | 730 | 24,000 |
1987/02/24 | 725 | 744 | 711 | 732 | 67,000 |
1987/02/23 | 750 | 750 | 720 | 720 | 63,000 |
1987/02/20 | 715 | 747 | 710 | 744 | 47,000 |
1987/02/19 | 715 | 720 | 710 | 710 | 22,000 |
1987/02/18 | 710 | 720 | 710 | 712 | 40,000 |
1987/02/17 | 720 | 745 | 710 | 710 | 50,000 |
1987/02/16 | 745 | 749 | 721 | 729 | 25,000 |
1987/02/13 | 720 | 749 | 720 | 749 | 58,000 |
1987/02/12 | 725 | 730 | 720 | 725 | 14,000 |
1987/02/10 | 725 | 729 | 725 | 725 | 18,000 |
1987/02/09 | 730 | 730 | 725 | 730 | 10,000 |
1987/02/07 | 740 | 740 | 730 | 730 | 3,000 |
1987/02/06 | 753 | 758 | 734 | 734 | 12,000 |
1987/02/05 | 744 | 753 | 717 | 753 | 123,000 |
1987/02/04 | 750 | 759 | 745 | 753 | 47,000 |
1987/02/03 | 780 | 784 | 755 | 755 | 43,000 |
1987/02/02 | 765 | 799 | 764 | 780 | 130,000 |
1987/01/31 | 750 | 770 | 750 | 770 | 50,000 |
1987/01/30 | 736 | 759 | 735 | 750 | 102,000 |
1987/01/29 | 740 | 740 | 725 | 735 | 39,000 |
1987/01/28 | 743 | 748 | 725 | 745 | 70,000 |
1987/01/27 | 745 | 751 | 745 | 748 | 60,000 |
1987/01/26 | 760 | 770 | 760 | 760 | 44,000 |
1987/01/24 | 773 | 774 | 761 | 770 | 59,000 |
1987/01/23 | 772 | 772 | 761 | 761 | 65,000 |
1987/01/22 | 788 | 788 | 770 | 784 | 53,000 |
1987/01/21 | 774 | 790 | 774 | 790 | 71,000 |
1987/01/20 | 799 | 800 | 775 | 791 | 128,000 |
1987/01/19 | 780 | 794 | 780 | 794 | 109,000 |
1987/01/16 | 799 | 800 | 778 | 794 | 186,000 |
1987/01/14 | 762 | 804 | 762 | 800 | 386,000 |
1987/01/13 | 722 | 764 | 722 | 752 | 115,000 |
1987/01/12 | 751 | 756 | 726 | 726 | 147,000 |
1987/01/09 | 786 | 789 | 755 | 756 | 190,000 |
1987/01/08 | 809 | 834 | 771 | 786 | 996,000 |
1987/01/07 | 740 | 812 | 740 | 809 | 1,325,000 |
1987/01/06 | 709 | 730 | 705 | 729 | 396,000 |
1987/01/05 | 669 | 700 | 666 | 700 | 83,000 |