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 |
---|---|---|---|---|---|
1988/12/28 | 679 | 679 | 679 | 679 | 2,000 |
1988/12/27 | 660 | 670 | 660 | 670 | 4,000 |
1988/12/26 | 670 | 670 | 660 | 660 | 18,000 |
1988/12/24 | 665 | 665 | 665 | 665 | 2,000 |
1988/12/23 | 675 | 675 | 670 | 670 | 6,000 |
1988/12/22 | 671 | 680 | 670 | 670 | 13,000 |
1988/12/21 | 671 | 679 | 671 | 679 | 6,000 |
1988/12/20 | 679 | 679 | 670 | 670 | 3,000 |
1988/12/19 | 680 | 680 | 680 | 680 | 10,000 |
1988/12/16 | 689 | 689 | 680 | 680 | 13,000 |
1988/12/15 | 689 | 689 | 685 | 685 | 22,000 |
1988/12/14 | 689 | 689 | 685 | 688 | 13,000 |
1988/12/13 | 684 | 684 | 680 | 680 | 5,000 |
1988/12/12 | 684 | 685 | 684 | 685 | 17,000 |
1988/12/09 | 675 | 679 | 670 | 679 | 13,000 |
1988/12/08 | 673 | 673 | 673 | 673 | 11,000 |
1988/12/07 | 670 | 670 | 670 | 670 | 10,000 |
1988/12/06 | 684 | 684 | 670 | 670 | 17,000 |
1988/12/05 | 684 | 685 | 680 | 680 | 9,000 |
1988/12/03 | 690 | 690 | 680 | 680 | 8,000 |
1988/12/02 | 684 | 689 | 684 | 689 | 4,000 |
1988/12/01 | 684 | 685 | 684 | 684 | 15,000 |
1988/11/30 | 679 | 680 | 675 | 675 | 14,000 |
1988/11/29 | 670 | 670 | 661 | 662 | 5,000 |
1988/11/28 | 675 | 680 | 668 | 668 | 20,000 |
1988/11/26 | 667 | 670 | 662 | 669 | 5,000 |
1988/11/25 | 670 | 670 | 667 | 667 | 6,000 |
1988/11/24 | 670 | 670 | 670 | 670 | 1,000 |
1988/11/22 | 675 | 675 | 670 | 675 | 5,000 |
1988/11/21 | 670 | 678 | 670 | 670 | 6,000 |
1988/11/18 | 667 | 678 | 667 | 667 | 31,000 |
1988/11/17 | 667 | 667 | 667 | 667 | 1,000 |
1988/11/16 | 673 | 679 | 667 | 667 | 13,000 |
1988/11/15 | 666 | 678 | 666 | 678 | 9,000 |
1988/11/14 | 670 | 678 | 666 | 678 | 16,000 |
1988/11/11 | 678 | 679 | 666 | 675 | 11,000 |
1988/11/10 | 676 | 676 | 661 | 661 | 10,000 |
1988/11/09 | 660 | 661 | 660 | 661 | 2,000 |
1988/11/07 | 665 | 675 | 665 | 667 | 8,000 |
1988/11/05 | 660 | 665 | 650 | 665 | 27,000 |
1988/11/04 | 665 | 680 | 665 | 665 | 6,000 |
1988/11/02 | 668 | 668 | 665 | 665 | 12,000 |
1988/11/01 | 670 | 670 | 670 | 670 | 2,000 |
1988/10/31 | 675 | 675 | 675 | 675 | 7,000 |
1988/10/29 | 670 | 670 | 670 | 670 | 3,000 |
1988/10/28 | 686 | 686 | 666 | 670 | 16,000 |
1988/10/27 | 665 | 686 | 660 | 686 | 15,000 |
1988/10/26 | 665 | 678 | 665 | 670 | 8,000 |
1988/10/25 | 670 | 670 | 665 | 665 | 5,000 |
1988/10/24 | 679 | 679 | 670 | 670 | 3,000 |
1988/10/22 | 679 | 679 | 679 | 679 | 3,000 |
1988/10/21 | 666 | 666 | 661 | 661 | 18,000 |
1988/10/20 | 665 | 666 | 665 | 666 | 3,000 |
1988/10/19 | 665 | 665 | 665 | 665 | 5,000 |
1988/10/18 | 670 | 670 | 665 | 665 | 8,000 |
1988/10/14 | 670 | 670 | 670 | 670 | 7,000 |
1988/10/13 | 679 | 679 | 677 | 677 | 4,000 |
1988/10/11 | 665 | 665 | 665 | 665 | 2,000 |
1988/10/06 | 680 | 680 | 665 | 670 | 9,000 |
1988/10/05 | 680 | 680 | 680 | 680 | 1,000 |
1988/10/03 | 686 | 686 | 686 | 686 | 1,000 |
1988/10/01 | 682 | 682 | 682 | 682 | 2,000 |
1988/09/30 | 675 | 684 | 665 | 665 | 4,000 |
1988/09/29 | 705 | 705 | 675 | 675 | 17,000 |
1988/09/28 | 680 | 703 | 680 | 703 | 11,000 |
1988/09/27 | 665 | 665 | 665 | 665 | 6,000 |
1988/09/26 | 685 | 685 | 665 | 665 | 13,000 |
1988/09/24 | 680 | 685 | 680 | 685 | 5,000 |
1988/09/22 | 685 | 685 | 683 | 685 | 12,000 |
1988/09/21 | 675 | 683 | 670 | 683 | 14,000 |
1988/09/20 | 710 | 710 | 690 | 690 | 22,000 |
1988/09/19 | 726 | 726 | 714 | 714 | 21,000 |
1988/09/16 | 734 | 742 | 711 | 728 | 100,000 |
1988/09/14 | 690 | 730 | 690 | 730 | 212,000 |
1988/09/13 | 670 | 685 | 670 | 685 | 6,000 |
1988/09/12 | 680 | 680 | 680 | 680 | 1,000 |
1988/09/09 | 675 | 675 | 675 | 675 | 6,000 |
1988/09/08 | 675 | 675 | 675 | 675 | 5,000 |
1988/09/07 | 675 | 675 | 675 | 675 | 1,000 |
1988/09/06 | 685 | 686 | 685 | 686 | 3,000 |
1988/09/03 | 684 | 684 | 675 | 675 | 5,000 |
1988/09/02 | 695 | 695 | 685 | 685 | 7,000 |
1988/09/01 | 700 | 700 | 700 | 700 | 4,000 |
1988/08/31 | 697 | 700 | 697 | 700 | 11,000 |
1988/08/30 | 682 | 697 | 682 | 697 | 4,000 |
1988/08/29 | 700 | 700 | 700 | 700 | 1,000 |
1988/08/27 | 670 | 700 | 670 | 700 | 3,000 |
1988/08/26 | 690 | 690 | 675 | 676 | 12,000 |
1988/08/25 | 700 | 700 | 690 | 690 | 5,000 |
1988/08/24 | 700 | 700 | 700 | 700 | 2,000 |
1988/08/23 | 710 | 710 | 690 | 700 | 30,000 |
1988/08/22 | 720 | 720 | 710 | 710 | 44,000 |
1988/08/19 | 670 | 710 | 670 | 709 | 58,000 |
1988/08/18 | 660 | 660 | 652 | 660 | 5,000 |
1988/08/17 | 661 | 661 | 661 | 661 | 2,000 |
1988/08/16 | 660 | 661 | 651 | 660 | 14,000 |
1988/08/12 | 661 | 661 | 661 | 661 | 4,000 |
1988/08/11 | 661 | 661 | 660 | 660 | 3,000 |
1988/08/10 | 663 | 663 | 663 | 663 | 1,000 |
1988/08/09 | 666 | 666 | 661 | 661 | 10,000 |
1988/08/08 | 670 | 670 | 665 | 665 | 6,000 |
1988/08/06 | 675 | 675 | 671 | 671 | 2,000 |
1988/08/05 | 670 | 671 | 670 | 671 | 12,000 |
1988/08/04 | 675 | 675 | 675 | 675 | 2,000 |
1988/08/03 | 670 | 673 | 670 | 671 | 7,000 |
1988/08/02 | 680 | 680 | 670 | 675 | 4,000 |
1988/08/01 | 670 | 675 | 660 | 660 | 7,000 |
1988/07/30 | 670 | 670 | 670 | 670 | 10,000 |
1988/07/29 | 670 | 670 | 670 | 670 | 1,000 |
1988/07/28 | 670 | 670 | 670 | 670 | 2,000 |
1988/07/27 | 680 | 680 | 660 | 660 | 13,000 |
1988/07/26 | 670 | 671 | 670 | 671 | 10,000 |
1988/07/25 | 670 | 670 | 670 | 670 | 4,000 |
1988/07/22 | 665 | 670 | 661 | 665 | 12,000 |
1988/07/21 | 670 | 670 | 660 | 660 | 8,000 |
1988/07/20 | 670 | 670 | 670 | 670 | 8,000 |
1988/07/19 | 680 | 680 | 675 | 675 | 5,000 |
1988/07/18 | 680 | 680 | 675 | 680 | 7,000 |
1988/07/15 | 685 | 685 | 680 | 680 | 4,000 |
1988/07/14 | 690 | 690 | 670 | 670 | 6,000 |
1988/07/13 | 675 | 685 | 675 | 685 | 10,000 |
1988/07/12 | 675 | 675 | 675 | 675 | 6,000 |
1988/07/11 | 684 | 685 | 680 | 680 | 6,000 |
1988/07/08 | 685 | 690 | 684 | 684 | 5,000 |
1988/07/07 | 680 | 685 | 675 | 685 | 9,000 |
1988/07/06 | 685 | 685 | 680 | 680 | 20,000 |
1988/07/05 | 685 | 685 | 681 | 685 | 8,000 |
1988/07/04 | 680 | 685 | 680 | 685 | 6,000 |
1988/07/02 | 685 | 690 | 685 | 690 | 5,000 |
1988/07/01 | 685 | 690 | 680 | 685 | 18,000 |
1988/06/30 | 695 | 695 | 688 | 688 | 34,000 |
1988/06/29 | 700 | 700 | 688 | 688 | 5,000 |
1988/06/28 | 693 | 694 | 690 | 690 | 12,000 |
1988/06/27 | 693 | 693 | 680 | 693 | 10,000 |
1988/06/25 | 694 | 694 | 694 | 694 | 5,000 |
1988/06/24 | 690 | 695 | 688 | 693 | 15,000 |
1988/06/23 | 693 | 698 | 693 | 694 | 15,000 |
1988/06/22 | 690 | 693 | 688 | 693 | 26,000 |
1988/06/21 | 693 | 693 | 690 | 691 | 12,000 |
1988/06/20 | 695 | 695 | 688 | 693 | 32,000 |
1988/06/17 | 695 | 699 | 691 | 691 | 9,000 |
1988/06/16 | 700 | 700 | 695 | 695 | 14,000 |
1988/06/15 | 700 | 700 | 700 | 700 | 8,000 |
1988/06/14 | 700 | 700 | 700 | 700 | 5,000 |
1988/06/13 | 702 | 702 | 700 | 700 | 6,000 |
1988/06/10 | 700 | 701 | 700 | 701 | 7,000 |
1988/06/09 | 710 | 710 | 700 | 700 | 11,000 |
1988/06/08 | 720 | 722 | 700 | 710 | 22,000 |
1988/06/07 | 720 | 724 | 720 | 720 | 13,000 |
1988/06/06 | 720 | 720 | 715 | 720 | 20,000 |
1988/06/04 | 725 | 725 | 725 | 725 | 14,000 |
1988/06/03 | 726 | 727 | 720 | 720 | 6,000 |
1988/06/02 | 728 | 729 | 725 | 725 | 17,000 |
1988/06/01 | 725 | 726 | 725 | 726 | 9,000 |
1988/05/31 | 734 | 734 | 725 | 725 | 31,000 |
1988/05/30 | 738 | 738 | 734 | 734 | 7,000 |
1988/05/28 | 740 | 740 | 739 | 739 | 6,000 |
1988/05/27 | 745 | 745 | 740 | 744 | 16,000 |
1988/05/26 | 749 | 750 | 747 | 747 | 41,000 |
1988/05/25 | 736 | 747 | 736 | 747 | 52,000 |
1988/05/24 | 738 | 744 | 735 | 735 | 83,000 |
1988/05/23 | 740 | 740 | 735 | 739 | 50,000 |
1988/05/20 | 736 | 736 | 730 | 735 | 46,000 |
1988/05/19 | 736 | 739 | 735 | 735 | 47,000 |
1988/05/18 | 734 | 736 | 730 | 734 | 48,000 |
1988/05/17 | 729 | 733 | 720 | 733 | 85,000 |
1988/05/16 | 734 | 734 | 720 | 729 | 114,000 |
1988/05/13 | 700 | 722 | 700 | 722 | 128,000 |
1988/05/12 | 700 | 700 | 690 | 699 | 14,000 |
1988/05/11 | 690 | 700 | 690 | 700 | 5,000 |
1988/05/10 | 704 | 705 | 695 | 702 | 20,000 |
1988/05/09 | 698 | 706 | 698 | 706 | 30,000 |
1988/05/07 | 695 | 696 | 695 | 696 | 2,000 |
1988/05/06 | 700 | 700 | 700 | 700 | 3,000 |
1988/05/02 | 692 | 692 | 690 | 690 | 4,000 |
1988/04/30 | 694 | 694 | 694 | 694 | 1,000 |
1988/04/28 | 707 | 707 | 695 | 695 | 10,000 |
1988/04/27 | 700 | 723 | 700 | 709 | 41,000 |
1988/04/26 | 676 | 700 | 661 | 700 | 54,000 |
1988/04/25 | 690 | 690 | 670 | 680 | 8,000 |
1988/04/23 | 673 | 689 | 670 | 689 | 8,000 |
1988/04/22 | 674 | 680 | 670 | 673 | 17,000 |
1988/04/21 | 686 | 686 | 675 | 675 | 15,000 |
1988/04/20 | 676 | 687 | 676 | 687 | 14,000 |
1988/04/19 | 687 | 689 | 675 | 675 | 8,000 |
1988/04/18 | 675 | 686 | 665 | 676 | 18,000 |
1988/04/15 | 675 | 690 | 672 | 690 | 24,000 |
1988/04/14 | 690 | 690 | 675 | 690 | 6,000 |
1988/04/13 | 690 | 690 | 690 | 690 | 9,000 |
1988/04/12 | 672 | 690 | 670 | 690 | 29,000 |
1988/04/11 | 672 | 672 | 672 | 672 | 5,000 |
1988/04/08 | 670 | 672 | 670 | 672 | 4,000 |
1988/04/07 | 675 | 675 | 670 | 675 | 3,000 |
1988/04/06 | 670 | 670 | 665 | 666 | 6,000 |
1988/04/05 | 670 | 671 | 666 | 671 | 6,000 |
1988/04/04 | 670 | 670 | 670 | 670 | 6,000 |
1988/04/02 | 666 | 666 | 666 | 666 | 2,000 |
1988/04/01 | 670 | 670 | 665 | 665 | 2,000 |
1988/03/31 | 670 | 675 | 664 | 670 | 29,000 |
1988/03/30 | 679 | 679 | 675 | 675 | 5,000 |
1988/03/29 | 670 | 670 | 665 | 670 | 6,000 |
1988/03/28 | 670 | 670 | 670 | 670 | 1,000 |
1988/03/26 | 675 | 675 | 675 | 675 | 2,000 |
1988/03/25 | 675 | 675 | 670 | 670 | 19,000 |
1988/03/24 | 675 | 676 | 675 | 675 | 5,000 |
1988/03/23 | 680 | 680 | 675 | 680 | 11,000 |
1988/03/22 | 680 | 685 | 680 | 680 | 6,000 |
1988/03/18 | 675 | 685 | 675 | 685 | 7,000 |
1988/03/17 | 683 | 684 | 677 | 680 | 16,000 |
1988/03/16 | 675 | 684 | 675 | 684 | 10,000 |
1988/03/15 | 685 | 685 | 685 | 685 | 1,000 |
1988/03/14 | 685 | 685 | 680 | 680 | 4,000 |
1988/03/11 | 686 | 695 | 685 | 685 | 13,000 |
1988/03/10 | 695 | 695 | 686 | 686 | 5,000 |
1988/03/09 | 695 | 695 | 695 | 695 | 3,000 |
1988/03/08 | 700 | 700 | 700 | 700 | 2,000 |
1988/03/07 | 700 | 700 | 690 | 695 | 5,000 |
1988/03/05 | 690 | 700 | 690 | 700 | 3,000 |
1988/03/04 | 695 | 695 | 695 | 695 | 4,000 |
1988/03/03 | 710 | 710 | 695 | 707 | 17,000 |
1988/03/02 | 700 | 700 | 700 | 700 | 3,000 |
1988/03/01 | 714 | 714 | 700 | 700 | 7,000 |
1988/02/29 | 710 | 714 | 700 | 714 | 6,000 |
1988/02/27 | 710 | 710 | 700 | 700 | 3,000 |
1988/02/26 | 710 | 717 | 701 | 717 | 4,000 |
1988/02/25 | 698 | 717 | 698 | 717 | 10,000 |
1988/02/24 | 714 | 718 | 704 | 718 | 13,000 |
1988/02/23 | 718 | 718 | 718 | 718 | 1,000 |
1988/02/22 | 720 | 720 | 720 | 720 | 21,000 |
1988/02/19 | 699 | 720 | 699 | 720 | 30,000 |
1988/02/18 | 695 | 700 | 695 | 700 | 4,000 |
1988/02/17 | 710 | 710 | 700 | 700 | 11,000 |
1988/02/16 | 705 | 705 | 705 | 705 | 9,000 |
1988/02/15 | 720 | 720 | 701 | 705 | 30,000 |
1988/02/12 | 719 | 720 | 716 | 720 | 11,000 |
1988/02/10 | 704 | 720 | 704 | 720 | 80,000 |
1988/02/09 | 701 | 703 | 696 | 696 | 13,000 |
1988/02/08 | 710 | 713 | 700 | 700 | 51,000 |
1988/02/06 | 689 | 705 | 686 | 705 | 52,000 |
1988/02/05 | 685 | 685 | 685 | 685 | 6,000 |
1988/02/04 | 680 | 685 | 680 | 685 | 6,000 |
1988/02/03 | 661 | 704 | 661 | 704 | 26,000 |
1988/02/02 | 660 | 670 | 660 | 670 | 3,000 |
1988/02/01 | 689 | 689 | 660 | 660 | 22,000 |
1988/01/30 | 675 | 684 | 660 | 684 | 13,000 |
1988/01/29 | 662 | 675 | 662 | 675 | 8,000 |
1988/01/28 | 680 | 680 | 662 | 662 | 3,000 |
1988/01/27 | 665 | 668 | 660 | 660 | 6,000 |
1988/01/26 | 680 | 680 | 660 | 660 | 35,000 |
1988/01/25 | 684 | 684 | 678 | 680 | 9,000 |
1988/01/23 | 670 | 685 | 670 | 685 | 7,000 |
1988/01/22 | 655 | 665 | 652 | 665 | 15,000 |
1988/01/21 | 650 | 650 | 650 | 650 | 2,000 |
1988/01/20 | 660 | 660 | 658 | 658 | 3,000 |
1988/01/19 | 660 | 660 | 660 | 660 | 5,000 |
1988/01/18 | 660 | 660 | 660 | 660 | 5,000 |
1988/01/14 | 665 | 665 | 665 | 665 | 1,000 |
1988/01/13 | 655 | 670 | 655 | 660 | 5,000 |
1988/01/12 | 675 | 675 | 675 | 675 | 1,000 |
1988/01/11 | 685 | 685 | 680 | 680 | 3,000 |
1988/01/08 | 684 | 690 | 670 | 685 | 34,000 |
1988/01/07 | 645 | 689 | 645 | 689 | 19,000 |
1988/01/06 | 638 | 645 | 630 | 645 | 30,000 |
1988/01/05 | 646 | 646 | 640 | 640 | 9,000 |
1988/01/04 | 646 | 646 | 646 | 646 | 1,000 |