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 |
---|---|---|---|---|---|
1994/12/30 | 560 | 560 | 540 | 540 | 11,000 |
1994/12/29 | 546 | 557 | 546 | 557 | 11,000 |
1994/12/28 | 537 | 546 | 537 | 546 | 20,000 |
1994/12/27 | 540 | 545 | 535 | 545 | 7,000 |
1994/12/26 | 529 | 530 | 525 | 527 | 46,000 |
1994/12/22 | 529 | 529 | 516 | 520 | 21,000 |
1994/12/21 | 516 | 518 | 516 | 516 | 19,000 |
1994/12/20 | 530 | 530 | 516 | 516 | 32,000 |
1994/12/19 | 517 | 534 | 515 | 515 | 12,000 |
1994/12/16 | 512 | 512 | 512 | 512 | 6,000 |
1994/12/15 | 516 | 516 | 506 | 510 | 31,000 |
1994/12/14 | 520 | 520 | 510 | 520 | 24,000 |
1994/12/13 | 540 | 540 | 525 | 525 | 12,000 |
1994/12/12 | 531 | 531 | 531 | 531 | 5,000 |
1994/12/09 | 527 | 537 | 527 | 529 | 11,000 |
1994/12/08 | 531 | 535 | 527 | 527 | 32,000 |
1994/12/07 | 545 | 545 | 535 | 536 | 15,000 |
1994/12/06 | 550 | 550 | 545 | 545 | 4,000 |
1994/12/05 | 546 | 550 | 545 | 550 | 34,000 |
1994/12/02 | 530 | 535 | 530 | 535 | 18,000 |
1994/12/01 | 532 | 536 | 532 | 535 | 32,000 |
1994/11/30 | 522 | 530 | 522 | 527 | 9,000 |
1994/11/29 | 514 | 515 | 514 | 515 | 26,000 |
1994/11/28 | 510 | 515 | 510 | 515 | 29,000 |
1994/11/25 | 514 | 520 | 514 | 515 | 22,000 |
1994/11/24 | 521 | 521 | 500 | 503 | 58,000 |
1994/11/22 | 539 | 539 | 525 | 525 | 15,000 |
1994/11/21 | 553 | 553 | 538 | 538 | 12,000 |
1994/11/18 | 537 | 538 | 536 | 538 | 29,000 |
1994/11/17 | 533 | 533 | 533 | 533 | 7,000 |
1994/11/16 | 554 | 560 | 532 | 532 | 19,000 |
1994/11/15 | 558 | 558 | 552 | 552 | 39,000 |
1994/11/14 | 563 | 563 | 558 | 558 | 13,000 |
1994/11/11 | 558 | 562 | 558 | 558 | 32,000 |
1994/11/10 | 566 | 566 | 558 | 558 | 35,000 |
1994/11/09 | 568 | 568 | 558 | 558 | 49,000 |
1994/11/08 | 585 | 585 | 578 | 578 | 27,000 |
1994/11/07 | 584 | 589 | 580 | 589 | 10,000 |
1994/11/04 | 590 | 590 | 581 | 585 | 3,000 |
1994/11/02 | 589 | 589 | 586 | 586 | 29,000 |
1994/11/01 | 585 | 599 | 581 | 599 | 21,000 |
1994/10/31 | 582 | 582 | 581 | 581 | 12,000 |
1994/10/28 | 595 | 595 | 581 | 581 | 23,000 |
1994/10/27 | 580 | 595 | 580 | 595 | 67,000 |
1994/10/26 | 600 | 600 | 580 | 585 | 24,000 |
1994/10/25 | 601 | 601 | 600 | 600 | 16,000 |
1994/10/24 | 610 | 610 | 603 | 603 | 10,000 |
1994/10/21 | 620 | 620 | 600 | 601 | 207,000 |
1994/10/20 | 618 | 625 | 615 | 625 | 43,000 |
1994/10/19 | 619 | 625 | 612 | 620 | 90,000 |
1994/10/18 | 605 | 605 | 598 | 605 | 38,000 |
1994/10/17 | 611 | 611 | 598 | 598 | 21,000 |
1994/10/14 | 610 | 613 | 606 | 611 | 45,000 |
1994/10/13 | 597 | 615 | 596 | 610 | 55,000 |
1994/10/12 | 592 | 592 | 591 | 591 | 25,000 |
1994/10/11 | 595 | 595 | 588 | 588 | 72,000 |
1994/10/07 | 598 | 600 | 588 | 594 | 303,000 |
1994/10/06 | 593 | 600 | 588 | 588 | 36,000 |
1994/10/05 | 588 | 591 | 588 | 588 | 15,000 |
1994/10/04 | 605 | 605 | 588 | 600 | 11,000 |
1994/10/03 | 588 | 594 | 588 | 588 | 40,000 |
1994/09/30 | 601 | 601 | 588 | 591 | 40,000 |
1994/09/29 | 586 | 601 | 586 | 601 | 29,000 |
1994/09/28 | 586 | 590 | 586 | 587 | 11,000 |
1994/09/27 | 610 | 610 | 586 | 586 | 12,000 |
1994/09/26 | 606 | 606 | 606 | 606 | 19,000 |
1994/09/22 | 605 | 605 | 595 | 595 | 3,000 |
1994/09/21 | 580 | 604 | 579 | 600 | 24,000 |
1994/09/20 | 580 | 585 | 580 | 585 | 43,000 |
1994/09/19 | 595 | 595 | 581 | 581 | 24,000 |
1994/09/16 | 615 | 615 | 600 | 600 | 25,000 |
1994/09/14 | 615 | 621 | 615 | 620 | 23,000 |
1994/09/13 | 631 | 631 | 615 | 630 | 14,000 |
1994/09/12 | 621 | 632 | 615 | 632 | 24,000 |
1994/09/09 | 625 | 625 | 621 | 621 | 32,000 |
1994/09/08 | 630 | 633 | 620 | 629 | 56,000 |
1994/09/07 | 630 | 635 | 620 | 635 | 43,000 |
1994/09/06 | 641 | 641 | 625 | 630 | 23,000 |
1994/09/05 | 651 | 652 | 651 | 651 | 10,000 |
1994/09/02 | 655 | 675 | 655 | 665 | 26,000 |
1994/09/01 | 654 | 654 | 646 | 648 | 63,000 |
1994/08/31 | 649 | 659 | 648 | 659 | 26,000 |
1994/08/30 | 666 | 666 | 641 | 652 | 35,000 |
1994/08/29 | 642 | 675 | 642 | 675 | 23,000 |
1994/08/26 | 649 | 650 | 640 | 650 | 24,000 |
1994/08/25 | 630 | 650 | 630 | 650 | 18,000 |
1994/08/24 | 631 | 631 | 625 | 626 | 34,000 |
1994/08/23 | 640 | 640 | 630 | 631 | 30,000 |
1994/08/22 | 659 | 659 | 642 | 642 | 40,000 |
1994/08/19 | 670 | 671 | 660 | 662 | 72,000 |
1994/08/18 | 680 | 685 | 676 | 677 | 59,000 |
1994/08/17 | 685 | 686 | 685 | 685 | 11,000 |
1994/08/16 | 676 | 685 | 675 | 685 | 26,000 |
1994/08/15 | 685 | 686 | 681 | 681 | 11,000 |
1994/08/12 | 700 | 700 | 685 | 686 | 48,000 |
1994/08/11 | 676 | 695 | 676 | 695 | 38,000 |
1994/08/10 | 695 | 695 | 676 | 676 | 21,000 |
1994/08/09 | 692 | 692 | 680 | 690 | 52,000 |
1994/08/08 | 691 | 692 | 690 | 690 | 31,000 |
1994/08/05 | 700 | 704 | 690 | 690 | 43,000 |
1994/08/04 | 701 | 705 | 695 | 700 | 56,000 |
1994/08/03 | 702 | 714 | 700 | 701 | 93,000 |
1994/08/02 | 703 | 710 | 698 | 698 | 51,000 |
1994/08/01 | 710 | 714 | 698 | 698 | 67,000 |
1994/07/29 | 701 | 705 | 695 | 704 | 82,000 |
1994/07/28 | 695 | 700 | 680 | 680 | 159,000 |
1994/07/27 | 714 | 725 | 690 | 690 | 383,000 |
1994/07/26 | 680 | 702 | 680 | 699 | 116,000 |
1994/07/25 | 711 | 718 | 690 | 690 | 244,000 |
1994/07/22 | 738 | 747 | 700 | 703 | 583,000 |
1994/07/21 | 723 | 750 | 723 | 735 | 1,333,000 |
1994/07/20 | 714 | 714 | 702 | 704 | 167,000 |
1994/07/19 | 729 | 730 | 710 | 715 | 641,000 |
1994/07/18 | 690 | 725 | 680 | 724 | 765,000 |
1994/07/15 | 660 | 693 | 652 | 688 | 661,000 |
1994/07/14 | 650 | 653 | 641 | 648 | 277,000 |
1994/07/13 | 650 | 666 | 642 | 660 | 404,000 |
1994/07/12 | 605 | 605 | 596 | 596 | 42,000 |
1994/07/11 | 607 | 607 | 598 | 598 | 12,000 |
1994/07/08 | 620 | 620 | 607 | 607 | 19,000 |
1994/07/07 | 620 | 625 | 618 | 618 | 17,000 |
1994/07/06 | 625 | 625 | 602 | 620 | 24,000 |
1994/07/05 | 620 | 635 | 620 | 630 | 62,000 |
1994/07/04 | 588 | 610 | 585 | 610 | 17,000 |
1994/07/01 | 610 | 610 | 583 | 583 | 28,000 |
1994/06/30 | 604 | 615 | 600 | 610 | 13,000 |
1994/06/29 | 599 | 620 | 599 | 620 | 47,000 |
1994/06/28 | 587 | 587 | 580 | 583 | 29,000 |
1994/06/27 | 589 | 590 | 586 | 586 | 22,000 |
1994/06/24 | 602 | 609 | 600 | 609 | 9,000 |
1994/06/23 | 596 | 603 | 596 | 603 | 7,000 |
1994/06/22 | 600 | 600 | 595 | 595 | 5,000 |
1994/06/21 | 600 | 600 | 592 | 595 | 17,000 |
1994/06/20 | 610 | 610 | 602 | 605 | 56,000 |
1994/06/17 | 620 | 620 | 615 | 615 | 12,000 |
1994/06/16 | 619 | 620 | 610 | 610 | 32,000 |
1994/06/15 | 608 | 620 | 607 | 620 | 12,000 |
1994/06/14 | 610 | 610 | 600 | 600 | 126,000 |
1994/06/13 | 620 | 620 | 606 | 607 | 8,000 |
1994/06/10 | 624 | 625 | 620 | 620 | 10,000 |
1994/06/09 | 620 | 620 | 605 | 610 | 37,000 |
1994/06/08 | 625 | 625 | 618 | 625 | 26,000 |
1994/06/07 | 628 | 630 | 620 | 624 | 46,000 |
1994/06/06 | 632 | 632 | 620 | 627 | 43,000 |
1994/06/03 | 615 | 630 | 611 | 630 | 75,000 |
1994/06/02 | 600 | 610 | 595 | 610 | 31,000 |
1994/06/01 | 591 | 591 | 580 | 580 | 22,000 |
1994/05/31 | 600 | 600 | 590 | 590 | 3,000 |
1994/05/30 | 605 | 605 | 590 | 590 | 6,000 |
1994/05/27 | 585 | 588 | 585 | 586 | 8,000 |
1994/05/26 | 585 | 585 | 584 | 585 | 4,000 |
1994/05/25 | 585 | 585 | 583 | 583 | 20,000 |
1994/05/24 | 592 | 593 | 585 | 585 | 17,000 |
1994/05/23 | 589 | 595 | 586 | 587 | 6,000 |
1994/05/20 | 586 | 586 | 586 | 586 | 1,000 |
1994/05/19 | 595 | 595 | 585 | 585 | 4,000 |
1994/05/18 | 595 | 596 | 580 | 580 | 12,000 |
1994/05/17 | 595 | 595 | 595 | 595 | 5,000 |
1994/05/13 | 600 | 600 | 595 | 595 | 7,000 |
1994/05/12 | 610 | 610 | 610 | 610 | 2,000 |
1994/05/11 | 610 | 610 | 610 | 610 | 1,000 |
1994/05/10 | 595 | 595 | 595 | 595 | 1,000 |
1994/05/09 | 595 | 600 | 595 | 600 | 15,000 |
1994/05/06 | 610 | 610 | 610 | 610 | 1,000 |
1994/04/28 | 609 | 610 | 590 | 610 | 12,000 |
1994/04/27 | 608 | 610 | 608 | 608 | 17,000 |
1994/04/26 | 608 | 608 | 608 | 608 | 1,000 |
1994/04/25 | 610 | 610 | 608 | 608 | 21,000 |
1994/04/22 | 620 | 620 | 610 | 610 | 9,000 |
1994/04/21 | 610 | 610 | 610 | 610 | 2,000 |
1994/04/20 | 601 | 610 | 601 | 610 | 4,000 |
1994/04/19 | 616 | 616 | 616 | 616 | 3,000 |
1994/04/18 | 630 | 630 | 625 | 625 | 13,000 |
1994/04/15 | 600 | 627 | 600 | 627 | 50,000 |
1994/04/14 | 620 | 620 | 620 | 620 | 11,000 |
1994/04/13 | 605 | 611 | 600 | 610 | 14,000 |
1994/04/12 | 593 | 610 | 593 | 610 | 19,000 |
1994/04/11 | 583 | 583 | 583 | 583 | 2,000 |
1994/04/08 | 590 | 590 | 581 | 583 | 15,000 |
1994/04/07 | 590 | 590 | 590 | 590 | 2,000 |
1994/04/06 | 580 | 590 | 580 | 590 | 13,000 |
1994/04/05 | 590 | 591 | 580 | 580 | 9,000 |
1994/04/04 | 580 | 580 | 580 | 580 | 3,000 |
1994/04/01 | 580 | 590 | 580 | 590 | 18,000 |
1994/03/31 | 600 | 600 | 590 | 590 | 5,000 |
1994/03/30 | 601 | 601 | 600 | 600 | 8,000 |
1994/03/29 | 602 | 605 | 601 | 601 | 5,000 |
1994/03/28 | 601 | 601 | 601 | 601 | 4,000 |
1994/03/25 | 610 | 610 | 610 | 610 | 6,000 |
1994/03/24 | 610 | 610 | 600 | 610 | 33,000 |
1994/03/23 | 609 | 609 | 603 | 603 | 18,000 |
1994/03/22 | 615 | 615 | 607 | 607 | 12,000 |
1994/03/18 | 615 | 615 | 610 | 614 | 55,000 |
1994/03/17 | 610 | 619 | 610 | 610 | 17,000 |
1994/03/16 | 610 | 612 | 610 | 610 | 16,000 |
1994/03/15 | 610 | 615 | 610 | 610 | 14,000 |
1994/03/14 | 610 | 620 | 610 | 620 | 20,000 |
1994/03/11 | 615 | 615 | 605 | 610 | 26,000 |
1994/03/10 | 605 | 606 | 603 | 603 | 31,000 |
1994/03/09 | 620 | 620 | 602 | 602 | 46,000 |
1994/03/08 | 627 | 630 | 621 | 621 | 6,000 |
1994/03/07 | 650 | 650 | 625 | 635 | 43,000 |
1994/03/04 | 632 | 640 | 620 | 640 | 76,000 |
1994/03/03 | 644 | 644 | 630 | 632 | 82,000 |
1994/03/02 | 660 | 660 | 648 | 650 | 27,000 |
1994/03/01 | 661 | 670 | 657 | 665 | 87,000 |
1994/02/28 | 665 | 668 | 645 | 655 | 44,000 |
1994/02/25 | 640 | 670 | 640 | 660 | 334,000 |
1994/02/24 | 585 | 644 | 585 | 644 | 133,000 |
1994/02/23 | 575 | 595 | 575 | 595 | 7,000 |
1994/02/22 | 585 | 585 | 570 | 585 | 8,000 |
1994/02/21 | 560 | 585 | 560 | 585 | 2,000 |
1994/02/18 | 575 | 575 | 570 | 570 | 3,000 |
1994/02/17 | 585 | 599 | 580 | 590 | 7,000 |
1994/02/16 | 588 | 590 | 588 | 590 | 6,000 |
1994/02/15 | 596 | 596 | 580 | 590 | 16,000 |
1994/02/14 | 610 | 610 | 599 | 600 | 7,000 |
1994/02/10 | 619 | 620 | 618 | 619 | 35,000 |
1994/02/09 | 610 | 620 | 605 | 605 | 50,000 |
1994/02/08 | 600 | 610 | 600 | 610 | 5,000 |
1994/02/04 | 588 | 590 | 588 | 588 | 10,000 |
1994/02/03 | 617 | 620 | 595 | 595 | 24,000 |
1994/02/02 | 610 | 620 | 607 | 620 | 30,000 |
1994/02/01 | 601 | 620 | 601 | 620 | 106,000 |
1994/01/31 | 600 | 600 | 593 | 593 | 61,000 |
1994/01/28 | 535 | 541 | 529 | 529 | 27,000 |
1994/01/27 | 560 | 560 | 550 | 550 | 18,000 |
1994/01/26 | 540 | 555 | 537 | 555 | 28,000 |
1994/01/25 | 522 | 523 | 521 | 523 | 5,000 |
1994/01/24 | 526 | 526 | 521 | 521 | 18,000 |
1994/01/21 | 550 | 553 | 543 | 550 | 19,000 |
1994/01/20 | 545 | 553 | 540 | 540 | 14,000 |
1994/01/19 | 541 | 550 | 525 | 546 | 25,000 |
1994/01/18 | 545 | 554 | 545 | 554 | 12,000 |
1994/01/17 | 541 | 550 | 541 | 550 | 2,000 |
1994/01/14 | 545 | 545 | 531 | 531 | 9,000 |
1994/01/13 | 555 | 555 | 545 | 554 | 14,000 |
1994/01/12 | 559 | 559 | 540 | 550 | 21,000 |
1994/01/11 | 536 | 555 | 536 | 550 | 34,000 |
1994/01/10 | 531 | 538 | 531 | 531 | 21,000 |
1994/01/07 | 531 | 535 | 530 | 531 | 13,000 |
1994/01/06 | 515 | 530 | 515 | 530 | 80,000 |
1994/01/05 | 521 | 521 | 518 | 518 | 14,000 |