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 |
---|---|---|---|---|---|
1993/12/30 | 521 | 521 | 521 | 521 | 1,000 |
1993/12/29 | 540 | 540 | 521 | 521 | 7,000 |
1993/12/28 | 540 | 540 | 540 | 540 | 1,000 |
1993/12/27 | 521 | 530 | 521 | 530 | 4,000 |
1993/12/24 | 530 | 530 | 521 | 521 | 6,000 |
1993/12/22 | 533 | 533 | 533 | 533 | 7,000 |
1993/12/21 | 546 | 573 | 537 | 573 | 49,000 |
1993/12/20 | 550 | 550 | 535 | 546 | 6,000 |
1993/12/17 | 535 | 550 | 535 | 550 | 16,000 |
1993/12/16 | 545 | 545 | 520 | 520 | 14,000 |
1993/12/15 | 540 | 540 | 520 | 540 | 48,000 |
1993/12/14 | 520 | 520 | 520 | 520 | 5,000 |
1993/12/13 | 520 | 535 | 520 | 530 | 14,000 |
1993/12/10 | 510 | 530 | 510 | 520 | 44,000 |
1993/12/09 | 512 | 516 | 512 | 516 | 12,000 |
1993/12/08 | 472 | 475 | 472 | 475 | 10,000 |
1993/12/07 | 480 | 480 | 466 | 472 | 17,000 |
1993/12/06 | 495 | 495 | 485 | 485 | 4,000 |
1993/12/03 | 484 | 500 | 484 | 500 | 29,000 |
1993/12/01 | 433 | 453 | 433 | 453 | 6,000 |
1993/11/30 | 430 | 433 | 427 | 430 | 12,000 |
1993/11/29 | 433 | 435 | 430 | 435 | 28,000 |
1993/11/26 | 430 | 445 | 430 | 435 | 23,000 |
1993/11/25 | 440 | 450 | 430 | 430 | 39,000 |
1993/11/24 | 483 | 483 | 450 | 454 | 12,000 |
1993/11/22 | 495 | 495 | 479 | 480 | 8,000 |
1993/11/19 | 499 | 510 | 495 | 495 | 19,000 |
1993/11/18 | 500 | 500 | 489 | 489 | 15,000 |
1993/11/17 | 501 | 502 | 500 | 500 | 12,000 |
1993/11/16 | 515 | 515 | 511 | 511 | 7,000 |
1993/11/15 | 521 | 521 | 520 | 520 | 12,000 |
1993/11/12 | 519 | 520 | 510 | 510 | 37,000 |
1993/11/11 | 530 | 530 | 520 | 520 | 14,000 |
1993/11/10 | 538 | 540 | 525 | 530 | 11,000 |
1993/11/09 | 550 | 550 | 540 | 540 | 30,000 |
1993/11/08 | 560 | 560 | 531 | 540 | 50,000 |
1993/11/05 | 580 | 580 | 550 | 561 | 9,000 |
1993/11/04 | 610 | 610 | 600 | 600 | 11,000 |
1993/11/02 | 585 | 600 | 585 | 600 | 7,000 |
1993/11/01 | 560 | 560 | 560 | 560 | 1,000 |
1993/10/29 | 570 | 570 | 565 | 565 | 5,000 |
1993/10/28 | 580 | 580 | 575 | 575 | 8,000 |
1993/10/27 | 585 | 589 | 555 | 555 | 11,000 |
1993/10/26 | 599 | 599 | 590 | 590 | 18,000 |
1993/10/25 | 602 | 602 | 600 | 600 | 23,000 |
1993/10/22 | 620 | 620 | 611 | 611 | 22,000 |
1993/10/21 | 620 | 620 | 611 | 611 | 9,000 |
1993/10/20 | 611 | 611 | 611 | 611 | 7,000 |
1993/10/19 | 610 | 610 | 610 | 610 | 3,000 |
1993/10/18 | 610 | 614 | 610 | 610 | 13,000 |
1993/10/15 | 610 | 618 | 610 | 614 | 19,000 |
1993/10/14 | 618 | 618 | 611 | 611 | 25,000 |
1993/10/13 | 619 | 620 | 618 | 618 | 4,000 |
1993/10/12 | 620 | 620 | 618 | 620 | 6,000 |
1993/10/08 | 621 | 630 | 621 | 630 | 14,000 |
1993/10/07 | 621 | 630 | 621 | 630 | 5,000 |
1993/10/06 | 625 | 635 | 620 | 620 | 7,000 |
1993/10/05 | 605 | 622 | 605 | 622 | 12,000 |
1993/10/04 | 600 | 610 | 600 | 610 | 11,000 |
1993/10/01 | 606 | 610 | 600 | 610 | 27,000 |
1993/09/30 | 610 | 610 | 605 | 610 | 4,000 |
1993/09/29 | 625 | 625 | 610 | 610 | 7,000 |
1993/09/28 | 630 | 630 | 630 | 630 | 4,000 |
1993/09/27 | 626 | 630 | 622 | 622 | 9,000 |
1993/09/24 | 630 | 633 | 625 | 625 | 12,000 |
1993/09/22 | 640 | 640 | 630 | 630 | 24,000 |
1993/09/21 | 651 | 657 | 645 | 645 | 83,000 |
1993/09/20 | 661 | 666 | 651 | 651 | 45,000 |
1993/09/17 | 651 | 668 | 651 | 668 | 12,000 |
1993/09/16 | 676 | 680 | 655 | 655 | 45,000 |
1993/09/14 | 693 | 695 | 680 | 686 | 109,000 |
1993/09/13 | 676 | 695 | 676 | 693 | 310,000 |
1993/09/10 | 658 | 675 | 658 | 675 | 68,000 |
1993/09/09 | 670 | 670 | 658 | 658 | 68,000 |
1993/09/08 | 675 | 678 | 652 | 665 | 102,000 |
1993/09/07 | 645 | 680 | 643 | 678 | 346,000 |
1993/09/06 | 635 | 640 | 626 | 635 | 57,000 |
1993/09/03 | 616 | 626 | 616 | 616 | 43,000 |
1993/09/02 | 635 | 635 | 605 | 611 | 26,000 |
1993/09/01 | 626 | 635 | 623 | 635 | 38,000 |
1993/08/31 | 634 | 634 | 624 | 625 | 24,000 |
1993/08/30 | 643 | 643 | 625 | 635 | 108,000 |
1993/08/27 | 637 | 648 | 630 | 640 | 219,000 |
1993/08/26 | 582 | 628 | 582 | 628 | 76,000 |
1993/08/25 | 588 | 595 | 581 | 581 | 21,000 |
1993/08/24 | 600 | 600 | 592 | 595 | 31,000 |
1993/08/23 | 597 | 600 | 596 | 596 | 56,000 |
1993/08/20 | 588 | 590 | 585 | 585 | 27,000 |
1993/08/19 | 585 | 588 | 585 | 585 | 18,000 |
1993/08/18 | 580 | 595 | 576 | 586 | 35,000 |
1993/08/13 | 565 | 580 | 565 | 580 | 3,000 |
1993/08/12 | 562 | 570 | 562 | 570 | 2,000 |
1993/08/11 | 551 | 560 | 551 | 560 | 2,000 |
1993/08/10 | 560 | 560 | 545 | 550 | 4,000 |
1993/08/09 | 540 | 550 | 535 | 550 | 38,000 |
1993/08/06 | 535 | 535 | 535 | 535 | 2,000 |
1993/08/05 | 540 | 540 | 540 | 540 | 2,000 |
1993/08/04 | 540 | 540 | 540 | 540 | 1,000 |
1993/08/03 | 533 | 540 | 533 | 540 | 4,000 |
1993/08/02 | 540 | 540 | 530 | 530 | 16,000 |
1993/07/30 | 543 | 543 | 540 | 540 | 35,000 |
1993/07/29 | 540 | 540 | 540 | 540 | 51,000 |
1993/07/28 | 555 | 555 | 535 | 535 | 125,000 |
1993/07/27 | 550 | 555 | 550 | 555 | 11,000 |
1993/07/26 | 543 | 543 | 540 | 540 | 5,000 |
1993/07/23 | 547 | 547 | 544 | 544 | 13,000 |
1993/07/22 | 546 | 550 | 546 | 547 | 6,000 |
1993/07/21 | 545 | 550 | 544 | 546 | 16,000 |
1993/07/19 | 557 | 557 | 550 | 550 | 22,000 |
1993/07/16 | 553 | 556 | 553 | 556 | 9,000 |
1993/07/15 | 551 | 551 | 550 | 550 | 25,000 |
1993/07/14 | 551 | 556 | 550 | 550 | 16,000 |
1993/07/13 | 546 | 550 | 545 | 547 | 5,000 |
1993/07/12 | 560 | 560 | 541 | 541 | 14,000 |
1993/07/09 | 576 | 581 | 560 | 565 | 9,000 |
1993/07/08 | 580 | 580 | 556 | 556 | 7,000 |
1993/07/07 | 556 | 586 | 556 | 586 | 8,000 |
1993/07/06 | 555 | 556 | 550 | 556 | 8,000 |
1993/07/05 | 559 | 559 | 544 | 557 | 11,000 |
1993/07/02 | 559 | 559 | 559 | 559 | 6,000 |
1993/06/30 | 561 | 561 | 560 | 560 | 2,000 |
1993/06/29 | 570 | 570 | 556 | 556 | 6,000 |
1993/06/28 | 570 | 570 | 569 | 570 | 11,000 |
1993/06/25 | 570 | 570 | 570 | 570 | 1,000 |
1993/06/24 | 560 | 570 | 560 | 560 | 4,000 |
1993/06/23 | 540 | 550 | 540 | 550 | 2,000 |
1993/06/22 | 529 | 535 | 525 | 525 | 13,000 |
1993/06/21 | 570 | 590 | 540 | 540 | 16,000 |
1993/06/17 | 585 | 585 | 566 | 566 | 12,000 |
1993/06/16 | 595 | 600 | 590 | 590 | 19,000 |
1993/06/15 | 618 | 618 | 590 | 600 | 19,000 |
1993/06/14 | 621 | 621 | 620 | 620 | 9,000 |
1993/06/11 | 615 | 620 | 610 | 620 | 18,000 |
1993/06/10 | 621 | 621 | 620 | 620 | 3,000 |
1993/06/08 | 630 | 630 | 625 | 625 | 10,000 |
1993/06/07 | 630 | 631 | 630 | 630 | 29,000 |
1993/06/04 | 622 | 630 | 621 | 626 | 11,000 |
1993/06/03 | 621 | 630 | 621 | 630 | 6,000 |
1993/06/02 | 619 | 630 | 619 | 630 | 3,000 |
1993/06/01 | 639 | 640 | 624 | 639 | 29,000 |
1993/05/31 | 646 | 650 | 637 | 645 | 46,000 |
1993/05/28 | 623 | 648 | 620 | 637 | 109,000 |
1993/05/27 | 600 | 618 | 600 | 618 | 50,000 |
1993/05/26 | 600 | 600 | 590 | 595 | 29,000 |
1993/05/25 | 600 | 600 | 581 | 590 | 11,000 |
1993/05/24 | 599 | 599 | 599 | 599 | 1,000 |
1993/05/21 | 600 | 601 | 600 | 600 | 17,000 |
1993/05/20 | 605 | 610 | 600 | 600 | 11,000 |
1993/05/19 | 603 | 605 | 600 | 605 | 14,000 |
1993/05/18 | 620 | 620 | 600 | 605 | 54,000 |
1993/05/17 | 595 | 620 | 590 | 620 | 132,000 |
1993/05/14 | 588 | 590 | 581 | 585 | 20,000 |
1993/05/13 | 600 | 600 | 585 | 588 | 17,000 |
1993/05/12 | 590 | 605 | 590 | 600 | 59,000 |
1993/05/11 | 580 | 585 | 569 | 585 | 23,000 |
1993/05/10 | 570 | 580 | 570 | 580 | 42,000 |
1993/05/07 | 565 | 570 | 560 | 570 | 16,000 |
1993/05/06 | 551 | 565 | 551 | 565 | 14,000 |
1993/04/30 | 570 | 570 | 556 | 556 | 14,000 |
1993/04/28 | 555 | 568 | 555 | 560 | 16,000 |
1993/04/27 | 550 | 570 | 550 | 560 | 7,000 |
1993/04/26 | 539 | 539 | 539 | 539 | 1,000 |
1993/04/23 | 545 | 545 | 540 | 540 | 9,000 |
1993/04/22 | 541 | 545 | 541 | 545 | 2,000 |
1993/04/21 | 550 | 550 | 550 | 550 | 9,000 |
1993/04/20 | 555 | 555 | 555 | 555 | 3,000 |
1993/04/19 | 561 | 561 | 555 | 555 | 8,000 |
1993/04/16 | 561 | 561 | 561 | 561 | 8,000 |
1993/04/15 | 575 | 578 | 560 | 560 | 10,000 |
1993/04/14 | 560 | 575 | 560 | 560 | 22,000 |
1993/04/13 | 560 | 579 | 560 | 579 | 9,000 |
1993/04/12 | 550 | 550 | 545 | 545 | 3,000 |
1993/04/09 | 545 | 550 | 540 | 550 | 23,000 |
1993/04/08 | 571 | 571 | 559 | 560 | 18,000 |
1993/04/07 | 559 | 590 | 559 | 566 | 19,000 |
1993/04/06 | 580 | 581 | 569 | 569 | 42,000 |
1993/04/05 | 565 | 610 | 565 | 605 | 94,000 |
1993/04/02 | 544 | 565 | 539 | 565 | 62,000 |
1993/04/01 | 549 | 549 | 549 | 549 | 5,000 |
1993/03/31 | 540 | 550 | 530 | 550 | 18,000 |
1993/03/30 | 546 | 555 | 540 | 540 | 36,000 |
1993/03/29 | 550 | 555 | 540 | 545 | 44,000 |
1993/03/26 | 537 | 540 | 520 | 540 | 61,000 |
1993/03/25 | 510 | 540 | 510 | 537 | 137,000 |
1993/03/24 | 500 | 505 | 496 | 505 | 27,000 |
1993/03/23 | 500 | 500 | 495 | 499 | 7,000 |
1993/03/22 | 505 | 511 | 500 | 500 | 39,000 |
1993/03/19 | 485 | 515 | 485 | 502 | 86,000 |
1993/03/18 | 470 | 485 | 470 | 480 | 20,000 |
1993/03/17 | 450 | 470 | 450 | 470 | 5,000 |
1993/03/16 | 450 | 450 | 450 | 450 | 16,000 |
1993/03/15 | 470 | 470 | 460 | 460 | 4,000 |
1993/03/12 | 475 | 475 | 465 | 470 | 5,000 |
1993/03/11 | 475 | 475 | 463 | 470 | 9,000 |
1993/03/10 | 490 | 490 | 480 | 480 | 5,000 |
1993/03/09 | 485 | 485 | 482 | 485 | 8,000 |
1993/03/08 | 453 | 453 | 451 | 453 | 6,000 |
1993/03/05 | 464 | 465 | 454 | 454 | 5,000 |
1993/03/03 | 470 | 470 | 469 | 470 | 3,000 |
1993/02/26 | 473 | 480 | 473 | 480 | 3,000 |
1993/02/25 | 473 | 473 | 455 | 465 | 7,000 |
1993/02/24 | 458 | 472 | 458 | 464 | 3,000 |
1993/02/23 | 473 | 473 | 448 | 448 | 9,000 |
1993/02/22 | 487 | 489 | 470 | 470 | 7,000 |
1993/02/19 | 470 | 470 | 469 | 469 | 7,000 |
1993/02/18 | 450 | 450 | 450 | 450 | 1,000 |
1993/02/17 | 451 | 451 | 450 | 450 | 2,000 |
1993/02/16 | 453 | 453 | 451 | 451 | 5,000 |
1993/02/15 | 452 | 452 | 452 | 452 | 1,000 |
1993/02/10 | 450 | 451 | 450 | 451 | 8,000 |
1993/02/09 | 450 | 450 | 450 | 450 | 7,000 |
1993/02/08 | 465 | 465 | 465 | 465 | 6,000 |
1993/02/05 | 470 | 470 | 465 | 465 | 10,000 |
1993/02/04 | 499 | 499 | 480 | 480 | 5,000 |
1993/02/03 | 462 | 499 | 462 | 499 | 15,000 |
1993/02/02 | 451 | 451 | 450 | 450 | 2,000 |
1993/02/01 | 445 | 450 | 444 | 444 | 10,000 |
1993/01/29 | 446 | 448 | 446 | 448 | 3,000 |
1993/01/28 | 435 | 435 | 433 | 433 | 2,000 |
1993/01/27 | 443 | 443 | 437 | 437 | 6,000 |
1993/01/26 | 430 | 430 | 430 | 430 | 1,000 |
1993/01/25 | 445 | 445 | 425 | 425 | 8,000 |
1993/01/22 | 430 | 430 | 430 | 430 | 3,000 |
1993/01/21 | 445 | 445 | 438 | 439 | 5,000 |
1993/01/20 | 445 | 445 | 443 | 445 | 6,000 |
1993/01/19 | 452 | 452 | 440 | 440 | 13,000 |
1993/01/18 | 451 | 456 | 451 | 452 | 10,000 |
1993/01/14 | 460 | 475 | 460 | 465 | 7,000 |
1993/01/13 | 482 | 482 | 470 | 470 | 12,000 |
1993/01/12 | 495 | 495 | 494 | 494 | 8,000 |
1993/01/11 | 500 | 500 | 480 | 480 | 9,000 |
1993/01/08 | 515 | 518 | 495 | 496 | 21,000 |
1993/01/07 | 500 | 514 | 495 | 514 | 39,000 |
1993/01/06 | 509 | 509 | 500 | 500 | 33,000 |
1993/01/05 | 530 | 530 | 505 | 520 | 112,000 |
1993/01/04 | 507 | 507 | 501 | 501 | 62,000 |