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 |
---|---|---|---|---|---|
1991/12/30 | 630 | 631 | 630 | 630 | 26,000 |
1991/12/27 | 620 | 620 | 620 | 620 | 5,000 |
1991/12/26 | 620 | 620 | 620 | 620 | 7,000 |
1991/12/25 | 620 | 630 | 615 | 620 | 27,000 |
1991/12/24 | 630 | 630 | 620 | 620 | 11,000 |
1991/12/20 | 622 | 622 | 622 | 622 | 1,000 |
1991/12/18 | 630 | 630 | 630 | 630 | 2,000 |
1991/12/17 | 635 | 635 | 625 | 625 | 19,000 |
1991/12/16 | 635 | 635 | 621 | 630 | 26,000 |
1991/12/13 | 635 | 635 | 630 | 630 | 29,000 |
1991/12/12 | 630 | 630 | 630 | 630 | 3,000 |
1991/12/11 | 630 | 631 | 630 | 631 | 5,000 |
1991/12/06 | 655 | 655 | 655 | 655 | 3,000 |
1991/12/05 | 655 | 655 | 655 | 655 | 3,000 |
1991/12/04 | 650 | 650 | 640 | 650 | 4,000 |
1991/12/02 | 647 | 650 | 630 | 650 | 13,000 |
1991/11/29 | 640 | 651 | 640 | 650 | 6,000 |
1991/11/28 | 650 | 650 | 650 | 650 | 5,000 |
1991/11/27 | 631 | 650 | 631 | 650 | 3,000 |
1991/11/26 | 650 | 650 | 650 | 650 | 2,000 |
1991/11/22 | 650 | 650 | 650 | 650 | 4,000 |
1991/11/21 | 655 | 655 | 655 | 655 | 5,000 |
1991/11/20 | 660 | 660 | 650 | 650 | 2,000 |
1991/11/19 | 640 | 640 | 640 | 640 | 20,000 |
1991/11/15 | 690 | 695 | 690 | 690 | 6,000 |
1991/11/14 | 700 | 700 | 690 | 690 | 3,000 |
1991/11/13 | 700 | 700 | 700 | 700 | 20,000 |
1991/11/12 | 700 | 720 | 700 | 720 | 9,000 |
1991/11/11 | 710 | 710 | 700 | 700 | 21,000 |
1991/11/08 | 705 | 710 | 705 | 710 | 5,000 |
1991/11/06 | 730 | 730 | 725 | 725 | 6,000 |
1991/11/05 | 725 | 730 | 725 | 730 | 4,000 |
1991/10/30 | 750 | 750 | 735 | 735 | 4,000 |
1991/10/29 | 745 | 745 | 745 | 745 | 1,000 |
1991/10/28 | 760 | 760 | 736 | 736 | 16,000 |
1991/10/25 | 750 | 750 | 730 | 745 | 5,000 |
1991/10/24 | 750 | 750 | 750 | 750 | 5,000 |
1991/10/23 | 736 | 749 | 730 | 749 | 6,000 |
1991/10/22 | 699 | 720 | 699 | 720 | 23,000 |
1991/10/21 | 699 | 699 | 699 | 699 | 1,000 |
1991/10/18 | 690 | 690 | 690 | 690 | 10,000 |
1991/10/17 | 700 | 700 | 685 | 685 | 5,000 |
1991/10/16 | 685 | 700 | 685 | 700 | 2,000 |
1991/10/15 | 685 | 685 | 685 | 685 | 1,000 |
1991/10/14 | 700 | 700 | 700 | 700 | 5,000 |
1991/10/11 | 700 | 700 | 690 | 690 | 6,000 |
1991/10/09 | 700 | 700 | 700 | 700 | 1,000 |
1991/10/08 | 700 | 700 | 700 | 700 | 2,000 |
1991/10/07 | 710 | 710 | 690 | 700 | 15,000 |
1991/10/04 | 720 | 720 | 700 | 700 | 6,000 |
1991/10/02 | 700 | 720 | 700 | 720 | 10,000 |
1991/10/01 | 685 | 700 | 685 | 700 | 4,000 |
1991/09/30 | 680 | 680 | 680 | 680 | 2,000 |
1991/09/27 | 700 | 700 | 700 | 700 | 2,000 |
1991/09/26 | 680 | 680 | 680 | 680 | 1,000 |
1991/09/25 | 662 | 662 | 662 | 662 | 1,000 |
1991/09/24 | 680 | 680 | 679 | 679 | 2,000 |
1991/09/20 | 680 | 680 | 680 | 680 | 1,000 |
1991/09/19 | 680 | 680 | 680 | 680 | 2,000 |
1991/09/18 | 671 | 680 | 670 | 680 | 6,000 |
1991/09/17 | 700 | 700 | 661 | 661 | 7,000 |
1991/09/13 | 655 | 655 | 655 | 655 | 3,000 |
1991/09/12 | 655 | 655 | 655 | 655 | 1,000 |
1991/09/11 | 655 | 655 | 655 | 655 | 2,000 |
1991/09/10 | 680 | 680 | 660 | 660 | 12,000 |
1991/09/09 | 685 | 685 | 680 | 680 | 2,000 |
1991/09/06 | 680 | 686 | 680 | 685 | 11,000 |
1991/09/05 | 670 | 680 | 670 | 680 | 4,000 |
1991/09/04 | 660 | 660 | 660 | 660 | 2,000 |
1991/08/30 | 645 | 645 | 645 | 645 | 7,000 |
1991/08/28 | 640 | 645 | 640 | 645 | 9,000 |
1991/08/27 | 680 | 680 | 660 | 660 | 6,000 |
1991/08/26 | 690 | 690 | 690 | 690 | 19,000 |
1991/08/23 | 680 | 680 | 680 | 680 | 4,000 |
1991/08/22 | 700 | 700 | 700 | 700 | 10,000 |
1991/08/20 | 660 | 660 | 660 | 660 | 3,000 |
1991/08/16 | 715 | 716 | 715 | 716 | 5,000 |
1991/08/14 | 710 | 710 | 710 | 710 | 8,000 |
1991/08/13 | 709 | 709 | 709 | 709 | 4,000 |
1991/08/12 | 710 | 710 | 709 | 710 | 7,000 |
1991/08/09 | 710 | 710 | 710 | 710 | 3,000 |
1991/08/08 | 710 | 720 | 710 | 710 | 3,000 |
1991/08/07 | 720 | 720 | 720 | 720 | 1,000 |
1991/08/06 | 720 | 720 | 720 | 720 | 1,000 |
1991/08/05 | 720 | 720 | 720 | 720 | 1,000 |
1991/08/01 | 760 | 760 | 760 | 760 | 1,000 |
1991/07/31 | 760 | 765 | 760 | 765 | 6,000 |
1991/07/30 | 750 | 760 | 750 | 760 | 4,000 |
1991/07/25 | 740 | 740 | 740 | 740 | 4,000 |
1991/07/23 | 740 | 740 | 730 | 730 | 4,000 |
1991/07/22 | 740 | 740 | 740 | 740 | 3,000 |
1991/07/19 | 750 | 750 | 750 | 750 | 1,000 |
1991/07/17 | 760 | 760 | 750 | 750 | 3,000 |
1991/07/16 | 770 | 770 | 770 | 770 | 5,000 |
1991/07/11 | 770 | 780 | 770 | 780 | 4,000 |
1991/07/10 | 715 | 720 | 715 | 720 | 7,000 |
1991/07/09 | 700 | 701 | 700 | 700 | 16,000 |
1991/07/08 | 730 | 730 | 730 | 730 | 2,000 |
1991/07/05 | 737 | 750 | 737 | 750 | 7,000 |
1991/07/04 | 731 | 731 | 731 | 731 | 4,000 |
1991/07/03 | 810 | 810 | 810 | 810 | 8,000 |
1991/07/02 | 798 | 798 | 798 | 798 | 2,000 |
1991/07/01 | 760 | 770 | 760 | 765 | 6,000 |
1991/06/28 | 730 | 730 | 730 | 730 | 4,000 |
1991/06/27 | 755 | 755 | 750 | 750 | 2,000 |
1991/06/26 | 760 | 760 | 755 | 755 | 5,000 |
1991/06/25 | 760 | 760 | 760 | 760 | 5,000 |
1991/06/24 | 760 | 761 | 760 | 760 | 6,000 |
1991/06/21 | 771 | 780 | 760 | 760 | 4,000 |
1991/06/20 | 770 | 770 | 770 | 770 | 13,000 |
1991/06/19 | 805 | 805 | 785 | 785 | 6,000 |
1991/06/18 | 805 | 810 | 805 | 810 | 6,000 |
1991/06/17 | 810 | 810 | 810 | 810 | 1,000 |
1991/06/14 | 760 | 805 | 760 | 805 | 6,000 |
1991/06/13 | 770 | 775 | 760 | 760 | 10,000 |
1991/06/12 | 770 | 770 | 770 | 770 | 2,000 |
1991/06/11 | 770 | 775 | 770 | 775 | 8,000 |
1991/06/10 | 800 | 800 | 761 | 761 | 2,000 |
1991/06/07 | 750 | 760 | 750 | 760 | 2,000 |
1991/06/06 | 780 | 780 | 750 | 750 | 9,000 |
1991/06/05 | 810 | 810 | 780 | 780 | 5,000 |
1991/06/04 | 798 | 798 | 798 | 798 | 1,000 |
1991/06/03 | 798 | 798 | 798 | 798 | 1,000 |
1991/05/31 | 810 | 810 | 800 | 800 | 2,000 |
1991/05/30 | 798 | 800 | 798 | 800 | 24,000 |
1991/05/29 | 800 | 800 | 798 | 798 | 15,000 |
1991/05/28 | 803 | 803 | 803 | 803 | 5,000 |
1991/05/27 | 800 | 800 | 800 | 800 | 3,000 |
1991/05/24 | 835 | 835 | 810 | 810 | 16,000 |
1991/05/23 | 835 | 835 | 835 | 835 | 1,000 |
1991/05/22 | 830 | 835 | 830 | 830 | 6,000 |
1991/05/21 | 820 | 824 | 820 | 824 | 3,000 |
1991/05/20 | 820 | 825 | 820 | 825 | 3,000 |
1991/05/17 | 821 | 825 | 820 | 820 | 5,000 |
1991/05/16 | 826 | 826 | 821 | 821 | 8,000 |
1991/05/15 | 845 | 845 | 825 | 825 | 2,000 |
1991/05/14 | 880 | 880 | 851 | 851 | 7,000 |
1991/05/13 | 850 | 855 | 850 | 855 | 5,000 |
1991/05/10 | 885 | 885 | 855 | 855 | 6,000 |
1991/05/09 | 885 | 885 | 885 | 885 | 3,000 |
1991/05/07 | 899 | 899 | 885 | 890 | 6,000 |
1991/05/02 | 870 | 899 | 850 | 899 | 31,000 |
1991/05/01 | 865 | 870 | 865 | 870 | 22,000 |
1991/04/30 | 860 | 865 | 860 | 862 | 14,000 |
1991/04/26 | 860 | 870 | 860 | 870 | 5,000 |
1991/04/25 | 860 | 860 | 860 | 860 | 9,000 |
1991/04/23 | 860 | 860 | 850 | 850 | 10,000 |
1991/04/22 | 870 | 870 | 861 | 861 | 7,000 |
1991/04/19 | 880 | 880 | 871 | 871 | 6,000 |
1991/04/18 | 880 | 880 | 872 | 872 | 8,000 |
1991/04/17 | 876 | 900 | 871 | 898 | 5,000 |
1991/04/16 | 880 | 880 | 871 | 880 | 3,000 |
1991/04/15 | 879 | 880 | 871 | 880 | 4,000 |
1991/04/12 | 882 | 882 | 870 | 870 | 11,000 |
1991/04/11 | 880 | 900 | 875 | 881 | 11,000 |
1991/04/10 | 866 | 885 | 860 | 876 | 29,000 |
1991/04/09 | 865 | 870 | 865 | 865 | 26,000 |
1991/04/08 | 931 | 931 | 925 | 925 | 6,000 |
1991/04/05 | 921 | 929 | 920 | 929 | 11,000 |
1991/04/04 | 930 | 930 | 920 | 921 | 9,000 |
1991/04/03 | 950 | 950 | 930 | 930 | 9,000 |
1991/04/02 | 920 | 920 | 920 | 920 | 11,000 |
1991/04/01 | 920 | 920 | 915 | 920 | 19,000 |
1991/03/29 | 930 | 938 | 920 | 920 | 9,000 |
1991/03/28 | 971 | 971 | 935 | 938 | 9,000 |
1991/03/27 | 981 | 981 | 980 | 980 | 5,000 |
1991/03/26 | 995 | 999 | 980 | 980 | 12,000 |
1991/03/25 | 991 | 1,000 | 986 | 1,000 | 12,000 |
1991/03/22 | 960 | 975 | 960 | 975 | 13,000 |
1991/03/20 | 991 | 991 | 941 | 953 | 17,000 |
1991/03/19 | 1,020 | 1,050 | 991 | 991 | 64,000 |
1991/03/18 | 1,050 | 1,070 | 1,030 | 1,030 | 97,000 |
1991/03/15 | 890 | 973 | 890 | 973 | 180,000 |
1991/03/14 | 850 | 873 | 850 | 873 | 28,000 |
1991/03/13 | 848 | 850 | 846 | 850 | 22,000 |
1991/03/12 | 839 | 850 | 839 | 848 | 29,000 |
1991/03/11 | 825 | 830 | 825 | 830 | 21,000 |
1991/03/08 | 819 | 830 | 815 | 830 | 17,000 |
1991/03/07 | 805 | 830 | 805 | 830 | 30,000 |
1991/03/06 | 800 | 820 | 790 | 790 | 10,000 |
1991/03/05 | 786 | 801 | 786 | 801 | 22,000 |
1991/03/04 | 840 | 845 | 830 | 830 | 20,000 |
1991/03/01 | 825 | 835 | 825 | 830 | 17,000 |
1991/02/28 | 800 | 820 | 800 | 815 | 46,000 |
1991/02/27 | 790 | 800 | 785 | 800 | 107,000 |
1991/02/26 | 785 | 786 | 781 | 783 | 15,000 |
1991/02/25 | 790 | 790 | 780 | 780 | 6,000 |
1991/02/22 | 790 | 795 | 785 | 790 | 15,000 |
1991/02/21 | 805 | 805 | 795 | 795 | 17,000 |
1991/02/20 | 800 | 805 | 800 | 800 | 7,000 |
1991/02/19 | 800 | 805 | 800 | 805 | 26,000 |
1991/02/18 | 775 | 785 | 775 | 785 | 24,000 |
1991/02/15 | 770 | 770 | 752 | 752 | 14,000 |
1991/02/14 | 775 | 784 | 760 | 775 | 11,000 |
1991/02/13 | 770 | 787 | 770 | 787 | 6,000 |
1991/02/12 | 787 | 787 | 787 | 787 | 17,000 |
1991/02/08 | 670 | 760 | 670 | 760 | 51,000 |
1991/02/07 | 680 | 690 | 675 | 675 | 12,000 |
1991/02/06 | 675 | 675 | 675 | 675 | 6,000 |
1991/02/05 | 647 | 670 | 647 | 670 | 5,000 |
1991/02/04 | 645 | 645 | 645 | 645 | 1,000 |
1991/02/01 | 645 | 645 | 645 | 645 | 1,000 |
1991/01/31 | 640 | 650 | 640 | 645 | 13,000 |
1991/01/30 | 632 | 635 | 630 | 635 | 6,000 |
1991/01/29 | 650 | 650 | 630 | 630 | 10,000 |
1991/01/28 | 650 | 650 | 650 | 650 | 3,000 |
1991/01/25 | 641 | 650 | 630 | 630 | 7,000 |
1991/01/24 | 647 | 650 | 646 | 646 | 15,000 |
1991/01/23 | 650 | 650 | 645 | 646 | 5,000 |
1991/01/22 | 655 | 655 | 650 | 650 | 12,000 |
1991/01/21 | 667 | 667 | 667 | 667 | 2,000 |
1991/01/18 | 705 | 705 | 675 | 675 | 10,000 |
1991/01/17 | 650 | 660 | 650 | 650 | 11,000 |
1991/01/16 | 690 | 690 | 650 | 650 | 4,000 |
1991/01/14 | 660 | 695 | 660 | 695 | 3,000 |
1991/01/11 | 690 | 690 | 690 | 690 | 2,000 |
1991/01/10 | 690 | 690 | 690 | 690 | 4,000 |
1991/01/09 | 655 | 710 | 655 | 700 | 19,000 |
1991/01/08 | 690 | 690 | 630 | 635 | 27,000 |
1991/01/07 | 730 | 730 | 730 | 730 | 2,000 |