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 |
---|---|---|---|---|---|
1992/12/30 | 455 | 465 | 455 | 465 | 21,000 |
1992/12/29 | 436 | 450 | 436 | 447 | 45,000 |
1992/12/28 | 410 | 415 | 405 | 415 | 14,000 |
1992/12/25 | 410 | 410 | 405 | 405 | 6,000 |
1992/12/24 | 400 | 405 | 400 | 405 | 2,000 |
1992/12/22 | 403 | 403 | 400 | 400 | 6,000 |
1992/12/18 | 400 | 400 | 400 | 400 | 1,000 |
1992/12/17 | 386 | 386 | 385 | 385 | 17,000 |
1992/12/16 | 386 | 387 | 386 | 386 | 18,000 |
1992/12/15 | 386 | 386 | 385 | 386 | 20,000 |
1992/12/14 | 392 | 392 | 387 | 387 | 20,000 |
1992/12/11 | 386 | 386 | 386 | 386 | 37,000 |
1992/12/10 | 387 | 387 | 385 | 386 | 21,000 |
1992/12/09 | 387 | 387 | 385 | 387 | 11,000 |
1992/12/08 | 395 | 395 | 387 | 390 | 9,000 |
1992/12/04 | 395 | 395 | 395 | 395 | 3,000 |
1992/12/03 | 384 | 384 | 384 | 384 | 3,000 |
1992/12/02 | 399 | 399 | 395 | 395 | 2,000 |
1992/11/30 | 400 | 400 | 399 | 399 | 5,000 |
1992/11/26 | 399 | 400 | 385 | 385 | 7,000 |
1992/11/25 | 400 | 400 | 400 | 400 | 3,000 |
1992/11/24 | 400 | 400 | 400 | 400 | 5,000 |
1992/11/19 | 381 | 381 | 381 | 381 | 1,000 |
1992/11/13 | 370 | 370 | 370 | 370 | 5,000 |
1992/11/12 | 390 | 390 | 380 | 380 | 5,000 |
1992/11/11 | 390 | 390 | 390 | 390 | 2,000 |
1992/11/06 | 393 | 393 | 390 | 390 | 5,000 |
1992/11/04 | 390 | 390 | 380 | 380 | 7,000 |
1992/10/30 | 417 | 417 | 417 | 417 | 5,000 |
1992/10/27 | 420 | 420 | 420 | 420 | 1,000 |
1992/10/26 | 424 | 424 | 424 | 424 | 7,000 |
1992/10/23 | 430 | 430 | 430 | 430 | 2,000 |
1992/10/22 | 430 | 430 | 430 | 430 | 1,000 |
1992/10/21 | 424 | 424 | 424 | 424 | 1,000 |
1992/10/19 | 424 | 424 | 424 | 424 | 1,000 |
1992/10/16 | 430 | 430 | 430 | 430 | 2,000 |
1992/10/15 | 430 | 430 | 430 | 430 | 6,000 |
1992/10/14 | 431 | 431 | 430 | 430 | 2,000 |
1992/10/12 | 431 | 431 | 431 | 431 | 1,000 |
1992/10/08 | 430 | 430 | 430 | 430 | 1,000 |
1992/10/07 | 429 | 430 | 429 | 430 | 6,000 |
1992/10/06 | 429 | 429 | 429 | 429 | 1,000 |
1992/10/05 | 450 | 450 | 450 | 450 | 5,000 |
1992/10/01 | 450 | 450 | 449 | 450 | 12,000 |
1992/09/30 | 450 | 450 | 450 | 450 | 11,000 |
1992/09/29 | 450 | 450 | 450 | 450 | 1,000 |
1992/09/28 | 458 | 458 | 458 | 458 | 6,000 |
1992/09/25 | 451 | 455 | 451 | 455 | 2,000 |
1992/09/24 | 462 | 462 | 450 | 450 | 6,000 |
1992/09/22 | 468 | 468 | 468 | 468 | 2,000 |
1992/09/18 | 474 | 474 | 474 | 474 | 1,000 |
1992/09/17 | 495 | 495 | 495 | 495 | 3,000 |
1992/09/16 | 497 | 499 | 495 | 495 | 8,000 |
1992/09/14 | 470 | 488 | 470 | 488 | 9,000 |
1992/09/11 | 475 | 475 | 470 | 470 | 5,000 |
1992/09/10 | 475 | 475 | 460 | 460 | 4,000 |
1992/09/09 | 475 | 476 | 475 | 475 | 3,000 |
1992/09/07 | 490 | 500 | 490 | 499 | 5,000 |
1992/09/04 | 480 | 485 | 480 | 485 | 3,000 |
1992/09/03 | 469 | 475 | 465 | 475 | 6,000 |
1992/09/02 | 480 | 485 | 470 | 470 | 11,000 |
1992/09/01 | 480 | 500 | 480 | 480 | 9,000 |
1992/08/31 | 460 | 475 | 458 | 470 | 21,000 |
1992/08/28 | 448 | 455 | 448 | 455 | 18,000 |
1992/08/27 | 400 | 400 | 400 | 400 | 8,000 |
1992/08/26 | 400 | 400 | 396 | 396 | 13,000 |
1992/08/25 | 365 | 390 | 365 | 390 | 9,000 |
1992/08/24 | 359 | 359 | 359 | 359 | 25,000 |
1992/08/21 | 332 | 332 | 332 | 332 | 1,000 |
1992/08/20 | 310 | 320 | 310 | 320 | 6,000 |
1992/08/19 | 305 | 310 | 305 | 305 | 4,000 |
1992/08/18 | 320 | 320 | 320 | 320 | 8,000 |
1992/08/17 | 316 | 320 | 316 | 320 | 5,000 |
1992/08/14 | 304 | 310 | 304 | 310 | 4,000 |
1992/08/13 | 345 | 345 | 345 | 345 | 1,000 |
1992/08/12 | 350 | 350 | 349 | 349 | 2,000 |
1992/08/11 | 360 | 360 | 360 | 360 | 2,000 |
1992/08/10 | 360 | 360 | 360 | 360 | 2,000 |
1992/08/07 | 375 | 375 | 370 | 370 | 8,000 |
1992/08/05 | 375 | 380 | 375 | 375 | 7,000 |
1992/08/04 | 380 | 380 | 380 | 380 | 5,000 |
1992/08/03 | 380 | 380 | 380 | 380 | 1,000 |
1992/07/31 | 400 | 400 | 400 | 400 | 6,000 |
1992/07/29 | 410 | 410 | 410 | 410 | 3,000 |
1992/07/28 | 410 | 410 | 410 | 410 | 2,000 |
1992/07/27 | 410 | 410 | 410 | 410 | 2,000 |
1992/07/24 | 410 | 410 | 410 | 410 | 1,000 |
1992/07/23 | 397 | 397 | 397 | 397 | 1,000 |
1992/07/21 | 430 | 430 | 430 | 430 | 2,000 |
1992/07/20 | 430 | 430 | 430 | 430 | 3,000 |
1992/07/16 | 430 | 430 | 430 | 430 | 1,000 |
1992/07/15 | 440 | 440 | 430 | 430 | 11,000 |
1992/07/13 | 440 | 440 | 440 | 440 | 3,000 |
1992/07/10 | 450 | 450 | 450 | 450 | 4,000 |
1992/07/07 | 460 | 460 | 440 | 440 | 3,000 |
1992/07/06 | 470 | 470 | 470 | 470 | 1,000 |
1992/07/03 | 460 | 460 | 460 | 460 | 1,000 |
1992/07/02 | 440 | 451 | 440 | 451 | 5,000 |
1992/07/01 | 444 | 444 | 444 | 444 | 4,000 |
1992/06/30 | 430 | 450 | 430 | 450 | 3,000 |
1992/06/29 | 430 | 430 | 430 | 430 | 1,000 |
1992/06/25 | 442 | 442 | 442 | 442 | 1,000 |
1992/06/24 | 442 | 442 | 442 | 442 | 1,000 |
1992/06/19 | 470 | 470 | 470 | 470 | 2,000 |
1992/06/16 | 470 | 470 | 470 | 470 | 10,000 |
1992/06/11 | 470 | 470 | 470 | 470 | 1,000 |
1992/06/10 | 481 | 481 | 480 | 480 | 8,000 |
1992/06/08 | 490 | 490 | 490 | 490 | 1,000 |
1992/06/05 | 500 | 500 | 500 | 500 | 1,000 |
1992/06/04 | 500 | 500 | 500 | 500 | 8,000 |
1992/06/03 | 519 | 519 | 500 | 500 | 55,000 |
1992/06/01 | 519 | 519 | 519 | 519 | 4,000 |
1992/05/28 | 502 | 502 | 502 | 502 | 1,000 |
1992/05/27 | 515 | 515 | 500 | 500 | 12,000 |
1992/05/26 | 519 | 519 | 519 | 519 | 1,000 |
1992/05/25 | 520 | 520 | 520 | 520 | 2,000 |
1992/05/22 | 520 | 520 | 520 | 520 | 1,000 |
1992/05/21 | 530 | 530 | 520 | 520 | 3,000 |
1992/05/19 | 520 | 530 | 520 | 530 | 9,000 |
1992/05/18 | 515 | 520 | 515 | 520 | 6,000 |
1992/05/15 | 520 | 520 | 505 | 505 | 12,000 |
1992/05/14 | 501 | 510 | 501 | 510 | 6,000 |
1992/05/13 | 480 | 503 | 480 | 498 | 19,000 |
1992/05/12 | 471 | 480 | 471 | 480 | 5,000 |
1992/05/11 | 456 | 467 | 456 | 463 | 11,000 |
1992/05/08 | 453 | 456 | 453 | 456 | 18,000 |
1992/05/07 | 452 | 452 | 451 | 451 | 12,000 |
1992/05/06 | 441 | 450 | 441 | 450 | 5,000 |
1992/05/01 | 443 | 443 | 443 | 443 | 2,000 |
1992/04/27 | 443 | 443 | 441 | 441 | 5,000 |
1992/04/24 | 459 | 459 | 455 | 455 | 4,000 |
1992/04/23 | 459 | 459 | 459 | 459 | 3,000 |
1992/04/22 | 460 | 460 | 460 | 460 | 2,000 |
1992/04/20 | 470 | 470 | 470 | 470 | 2,000 |
1992/04/16 | 470 | 470 | 470 | 470 | 2,000 |
1992/04/15 | 455 | 455 | 455 | 455 | 2,000 |
1992/04/14 | 459 | 459 | 459 | 459 | 3,000 |
1992/04/13 | 460 | 460 | 460 | 460 | 6,000 |
1992/04/10 | 441 | 460 | 441 | 460 | 8,000 |
1992/04/09 | 450 | 450 | 450 | 450 | 3,000 |
1992/04/08 | 480 | 480 | 460 | 460 | 5,000 |
1992/04/07 | 489 | 489 | 489 | 489 | 2,000 |
1992/04/02 | 503 | 503 | 490 | 500 | 8,000 |
1992/04/01 | 503 | 503 | 503 | 503 | 9,000 |
1992/03/30 | 503 | 503 | 503 | 503 | 10,000 |
1992/03/27 | 507 | 508 | 507 | 508 | 8,000 |
1992/03/26 | 499 | 499 | 496 | 496 | 9,000 |
1992/03/25 | 520 | 520 | 496 | 496 | 12,000 |
1992/03/24 | 515 | 520 | 510 | 510 | 6,000 |
1992/03/23 | 520 | 520 | 520 | 520 | 2,000 |
1992/03/19 | 510 | 510 | 510 | 510 | 2,000 |
1992/03/18 | 490 | 490 | 486 | 486 | 2,000 |
1992/03/17 | 499 | 499 | 485 | 486 | 12,000 |
1992/03/16 | 515 | 515 | 510 | 510 | 4,000 |
1992/03/13 | 515 | 515 | 515 | 515 | 1,000 |
1992/03/12 | 515 | 515 | 515 | 515 | 4,000 |
1992/03/11 | 515 | 515 | 515 | 515 | 2,000 |
1992/03/10 | 515 | 515 | 515 | 515 | 4,000 |
1992/03/06 | 530 | 530 | 530 | 530 | 1,000 |
1992/03/05 | 515 | 515 | 515 | 515 | 1,000 |
1992/03/04 | 531 | 531 | 530 | 530 | 4,000 |
1992/03/03 | 530 | 530 | 530 | 530 | 3,000 |
1992/03/02 | 531 | 531 | 531 | 531 | 1,000 |
1992/02/28 | 530 | 530 | 530 | 530 | 5,000 |
1992/02/27 | 540 | 540 | 526 | 530 | 51,000 |
1992/02/26 | 550 | 550 | 550 | 550 | 12,000 |
1992/02/25 | 540 | 541 | 540 | 541 | 4,000 |
1992/02/24 | 540 | 540 | 540 | 540 | 6,000 |
1992/02/21 | 540 | 540 | 540 | 540 | 2,000 |
1992/02/20 | 540 | 540 | 540 | 540 | 4,000 |
1992/02/19 | 540 | 540 | 540 | 540 | 1,000 |
1992/02/18 | 540 | 540 | 540 | 540 | 6,000 |
1992/02/17 | 570 | 570 | 540 | 540 | 7,000 |
1992/02/14 | 560 | 560 | 560 | 560 | 2,000 |
1992/02/07 | 568 | 568 | 568 | 568 | 6,000 |
1992/02/06 | 598 | 598 | 598 | 598 | 5,000 |
1992/02/05 | 598 | 598 | 573 | 573 | 5,000 |
1992/02/04 | 598 | 598 | 598 | 598 | 1,000 |
1992/02/03 | 600 | 600 | 600 | 600 | 9,000 |
1992/01/31 | 599 | 600 | 599 | 600 | 4,000 |
1992/01/30 | 599 | 599 | 599 | 599 | 5,000 |
1992/01/28 | 599 | 599 | 599 | 599 | 10,000 |
1992/01/27 | 599 | 599 | 599 | 599 | 1,000 |
1992/01/24 | 605 | 605 | 605 | 605 | 1,000 |
1992/01/23 | 605 | 605 | 605 | 605 | 3,000 |
1992/01/22 | 590 | 601 | 590 | 601 | 18,000 |
1992/01/21 | 603 | 603 | 603 | 603 | 2,000 |
1992/01/20 | 603 | 603 | 603 | 603 | 1,000 |
1992/01/17 | 608 | 608 | 608 | 608 | 5,000 |
1992/01/16 | 628 | 628 | 628 | 628 | 5,000 |
1992/01/10 | 640 | 640 | 640 | 640 | 2,000 |
1992/01/08 | 645 | 645 | 640 | 640 | 8,000 |
1992/01/06 | 645 | 645 | 631 | 640 | 11,000 |