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 |
---|---|---|---|---|---|
1997/12/30 | 109 | 110 | 100 | 110 | 10,000 |
1997/12/29 | 96 | 102 | 96 | 100 | 18,000 |
1997/12/26 | 101 | 109 | 101 | 102 | 9,000 |
1997/12/25 | 109 | 120 | 108 | 111 | 33,000 |
1997/12/24 | 108 | 108 | 107 | 108 | 8,000 |
1997/12/22 | 107 | 107 | 82 | 94 | 53,000 |
1997/12/19 | 110 | 110 | 100 | 109 | 34,000 |
1997/12/18 | 130 | 130 | 125 | 125 | 14,000 |
1997/12/17 | 130 | 130 | 125 | 130 | 15,000 |
1997/12/16 | 130 | 135 | 130 | 130 | 16,000 |
1997/12/15 | 130 | 130 | 130 | 130 | 1,000 |
1997/12/12 | 130 | 140 | 130 | 140 | 9,000 |
1997/12/11 | 140 | 140 | 137 | 137 | 6,000 |
1997/12/10 | 130 | 140 | 130 | 140 | 9,000 |
1997/12/09 | 138 | 141 | 133 | 140 | 6,000 |
1997/12/08 | 150 | 150 | 141 | 141 | 12,000 |
1997/12/05 | 145 | 145 | 145 | 145 | 2,000 |
1997/12/04 | 145 | 149 | 145 | 149 | 3,000 |
1997/12/03 | 151 | 151 | 145 | 145 | 9,000 |
1997/12/02 | 151 | 151 | 151 | 151 | 2,000 |
1997/12/01 | 155 | 155 | 151 | 155 | 12,000 |
1997/11/28 | 149 | 150 | 145 | 150 | 20,000 |
1997/11/27 | 150 | 150 | 150 | 150 | 3,000 |
1997/11/26 | 150 | 150 | 150 | 150 | 20,000 |
1997/11/25 | 168 | 168 | 150 | 150 | 17,000 |
1997/11/21 | 162 | 162 | 160 | 160 | 3,000 |
1997/11/20 | 179 | 179 | 162 | 169 | 14,000 |
1997/11/19 | 168 | 170 | 168 | 169 | 20,000 |
1997/11/18 | 179 | 179 | 178 | 178 | 3,000 |
1997/11/17 | 170 | 177 | 170 | 177 | 10,000 |
1997/11/14 | 165 | 165 | 161 | 161 | 4,000 |
1997/11/13 | 150 | 158 | 150 | 158 | 13,000 |
1997/11/12 | 160 | 160 | 155 | 155 | 9,000 |
1997/11/11 | 160 | 160 | 160 | 160 | 9,000 |
1997/11/10 | 160 | 160 | 160 | 160 | 3,000 |
1997/11/07 | 170 | 170 | 160 | 160 | 10,000 |
1997/11/04 | 190 | 190 | 190 | 190 | 1,000 |
1997/10/29 | 171 | 195 | 171 | 195 | 13,000 |
1997/10/28 | 161 | 170 | 160 | 170 | 9,000 |
1997/10/27 | 171 | 171 | 171 | 171 | 1,000 |
1997/10/24 | 175 | 180 | 166 | 180 | 12,000 |
1997/10/23 | 171 | 171 | 171 | 171 | 1,000 |
1997/10/22 | 171 | 171 | 170 | 171 | 11,000 |
1997/10/21 | 166 | 171 | 166 | 171 | 2,000 |
1997/10/20 | 160 | 176 | 160 | 176 | 5,000 |
1997/10/16 | 162 | 170 | 150 | 150 | 17,000 |
1997/10/15 | 161 | 161 | 161 | 161 | 1,000 |
1997/10/14 | 155 | 155 | 155 | 155 | 2,000 |
1997/10/13 | 153 | 160 | 153 | 160 | 3,000 |
1997/10/09 | 152 | 152 | 152 | 152 | 4,000 |
1997/10/08 | 152 | 152 | 150 | 150 | 9,000 |
1997/10/07 | 171 | 171 | 171 | 171 | 4,000 |
1997/10/06 | 160 | 170 | 160 | 170 | 27,000 |
1997/10/03 | 150 | 150 | 145 | 150 | 14,000 |
1997/10/02 | 160 | 160 | 150 | 150 | 11,000 |
1997/10/01 | 141 | 151 | 140 | 151 | 14,000 |
1997/09/30 | 146 | 151 | 141 | 141 | 42,000 |
1997/09/29 | 170 | 170 | 145 | 145 | 15,000 |
1997/09/26 | 181 | 181 | 172 | 172 | 29,000 |
1997/09/25 | 199 | 199 | 180 | 181 | 17,000 |
1997/09/24 | 188 | 188 | 188 | 188 | 3,000 |
1997/09/22 | 180 | 180 | 180 | 180 | 2,000 |
1997/09/19 | 179 | 185 | 179 | 185 | 22,000 |
1997/09/18 | 177 | 178 | 175 | 178 | 19,000 |
1997/09/17 | 183 | 183 | 173 | 176 | 20,000 |
1997/09/16 | 185 | 185 | 183 | 183 | 6,000 |
1997/09/12 | 189 | 189 | 185 | 185 | 2,000 |
1997/09/10 | 193 | 198 | 193 | 193 | 5,000 |
1997/09/09 | 189 | 198 | 188 | 198 | 4,000 |
1997/09/08 | 188 | 188 | 188 | 188 | 1,000 |
1997/09/05 | 195 | 195 | 185 | 185 | 6,000 |
1997/09/04 | 200 | 200 | 195 | 195 | 6,000 |
1997/09/03 | 195 | 195 | 195 | 195 | 5,000 |
1997/09/02 | 200 | 200 | 200 | 200 | 1,000 |
1997/09/01 | 190 | 200 | 190 | 200 | 3,000 |
1997/08/29 | 188 | 200 | 188 | 190 | 9,000 |
1997/08/28 | 189 | 190 | 181 | 181 | 13,000 |
1997/08/27 | 185 | 195 | 185 | 192 | 6,000 |
1997/08/26 | 185 | 185 | 185 | 185 | 2,000 |
1997/08/25 | 185 | 190 | 178 | 185 | 27,000 |
1997/08/22 | 199 | 199 | 190 | 190 | 21,000 |
1997/08/21 | 191 | 199 | 191 | 199 | 23,000 |
1997/08/20 | 200 | 200 | 191 | 196 | 16,000 |
1997/08/19 | 210 | 213 | 210 | 213 | 2,000 |
1997/08/18 | 219 | 219 | 210 | 210 | 13,000 |
1997/08/14 | 226 | 226 | 222 | 222 | 10,000 |
1997/08/13 | 215 | 226 | 215 | 226 | 12,000 |
1997/08/12 | 191 | 215 | 191 | 215 | 23,000 |
1997/08/11 | 177 | 192 | 176 | 192 | 14,000 |
1997/08/08 | 163 | 167 | 153 | 163 | 33,000 |
1997/08/07 | 180 | 180 | 168 | 168 | 40,000 |
1997/08/06 | 195 | 201 | 180 | 180 | 30,000 |
1997/08/05 | 195 | 195 | 190 | 195 | 42,000 |
1997/08/04 | 204 | 205 | 201 | 201 | 28,000 |
1997/08/01 | 226 | 226 | 204 | 204 | 19,000 |
1997/07/31 | 230 | 230 | 227 | 227 | 11,000 |
1997/07/30 | 230 | 230 | 230 | 230 | 7,000 |
1997/07/29 | 230 | 230 | 227 | 230 | 12,000 |
1997/07/28 | 230 | 230 | 230 | 230 | 9,000 |
1997/07/25 | 253 | 253 | 253 | 253 | 10,000 |
1997/07/24 | 231 | 231 | 226 | 230 | 26,000 |
1997/07/23 | 230 | 230 | 230 | 230 | 11,000 |
1997/07/22 | 230 | 240 | 230 | 230 | 12,000 |
1997/07/18 | 243 | 243 | 230 | 231 | 12,000 |
1997/07/17 | 250 | 250 | 248 | 248 | 13,000 |
1997/07/16 | 251 | 252 | 251 | 252 | 8,000 |
1997/07/15 | 251 | 255 | 251 | 251 | 47,000 |
1997/07/14 | 254 | 260 | 254 | 256 | 8,000 |
1997/07/11 | 256 | 256 | 253 | 255 | 8,000 |
1997/07/10 | 260 | 260 | 253 | 253 | 13,000 |
1997/07/09 | 266 | 266 | 256 | 256 | 18,000 |
1997/07/04 | 270 | 270 | 270 | 270 | 8,000 |
1997/07/03 | 271 | 271 | 270 | 270 | 10,000 |
1997/07/02 | 271 | 271 | 271 | 271 | 1,000 |
1997/07/01 | 275 | 275 | 270 | 270 | 13,000 |
1997/06/30 | 271 | 271 | 270 | 270 | 12,000 |
1997/06/27 | 275 | 275 | 275 | 275 | 4,000 |
1997/06/26 | 275 | 275 | 275 | 275 | 4,000 |
1997/06/25 | 275 | 275 | 271 | 275 | 6,000 |
1997/06/24 | 280 | 280 | 272 | 272 | 17,000 |
1997/06/23 | 275 | 275 | 275 | 275 | 8,000 |
1997/06/20 | 275 | 276 | 275 | 276 | 9,000 |
1997/06/19 | 275 | 276 | 275 | 276 | 5,000 |
1997/06/18 | 275 | 275 | 275 | 275 | 5,000 |
1997/06/17 | 277 | 280 | 276 | 280 | 6,000 |
1997/06/16 | 276 | 276 | 275 | 275 | 6,000 |
1997/06/13 | 285 | 285 | 276 | 276 | 5,000 |
1997/06/12 | 284 | 284 | 276 | 276 | 3,000 |
1997/06/11 | 284 | 284 | 284 | 284 | 8,000 |
1997/06/10 | 285 | 285 | 285 | 285 | 1,000 |
1997/06/09 | 285 | 285 | 278 | 279 | 5,000 |
1997/06/06 | 278 | 278 | 278 | 278 | 2,000 |
1997/06/05 | 282 | 282 | 281 | 281 | 8,000 |
1997/06/04 | 281 | 281 | 281 | 281 | 6,000 |
1997/06/03 | 281 | 281 | 281 | 281 | 6,000 |
1997/06/02 | 281 | 281 | 279 | 281 | 19,000 |
1997/05/29 | 281 | 285 | 281 | 281 | 4,000 |
1997/05/28 | 281 | 281 | 281 | 281 | 2,000 |
1997/05/27 | 280 | 281 | 280 | 281 | 6,000 |
1997/05/26 | 281 | 281 | 281 | 281 | 7,000 |
1997/05/23 | 293 | 293 | 287 | 287 | 10,000 |
1997/05/22 | 295 | 295 | 276 | 277 | 14,000 |
1997/05/21 | 290 | 295 | 290 | 295 | 8,000 |
1997/05/20 | 295 | 295 | 290 | 290 | 18,000 |
1997/05/19 | 296 | 296 | 290 | 290 | 4,000 |
1997/05/16 | 293 | 297 | 293 | 296 | 6,000 |
1997/05/15 | 286 | 288 | 281 | 288 | 10,000 |
1997/05/14 | 290 | 290 | 286 | 286 | 9,000 |
1997/05/13 | 291 | 291 | 286 | 290 | 20,000 |
1997/05/12 | 290 | 290 | 290 | 290 | 1,000 |
1997/05/09 | 286 | 299 | 286 | 298 | 5,000 |
1997/05/08 | 290 | 298 | 290 | 291 | 13,000 |
1997/05/07 | 300 | 300 | 300 | 300 | 1,000 |
1997/05/06 | 283 | 299 | 283 | 299 | 8,000 |
1997/05/02 | 290 | 290 | 285 | 288 | 4,000 |
1997/05/01 | 280 | 290 | 280 | 290 | 3,000 |
1997/04/30 | 275 | 278 | 273 | 275 | 17,000 |
1997/04/28 | 280 | 280 | 275 | 275 | 4,000 |
1997/04/25 | 290 | 290 | 290 | 290 | 8,000 |
1997/04/24 | 290 | 290 | 285 | 290 | 12,000 |
1997/04/23 | 295 | 299 | 295 | 299 | 4,000 |
1997/04/22 | 299 | 300 | 296 | 300 | 26,000 |
1997/04/21 | 290 | 295 | 290 | 295 | 6,000 |
1997/04/18 | 295 | 301 | 291 | 299 | 22,000 |
1997/04/17 | 272 | 280 | 272 | 280 | 3,000 |
1997/04/16 | 270 | 270 | 270 | 270 | 5,000 |
1997/04/15 | 265 | 270 | 265 | 270 | 14,000 |
1997/04/14 | 266 | 266 | 265 | 265 | 6,000 |
1997/04/11 | 265 | 270 | 265 | 270 | 27,000 |
1997/04/10 | 271 | 280 | 265 | 270 | 46,000 |
1997/04/09 | 272 | 280 | 272 | 278 | 13,000 |
1997/04/08 | 270 | 270 | 266 | 270 | 31,000 |
1997/04/07 | 280 | 280 | 271 | 275 | 36,000 |
1997/04/04 | 283 | 289 | 276 | 289 | 29,000 |
1997/04/03 | 294 | 296 | 282 | 282 | 15,000 |
1997/04/02 | 295 | 295 | 290 | 290 | 3,000 |
1997/04/01 | 295 | 305 | 295 | 305 | 12,000 |
1997/03/31 | 308 | 310 | 300 | 310 | 19,000 |
1997/03/28 | 305 | 310 | 303 | 310 | 13,000 |
1997/03/27 | 294 | 305 | 293 | 305 | 23,000 |
1997/03/26 | 290 | 300 | 290 | 295 | 19,000 |
1997/03/25 | 305 | 308 | 295 | 295 | 44,000 |
1997/03/24 | 304 | 310 | 300 | 301 | 37,000 |
1997/03/21 | 289 | 291 | 280 | 280 | 19,000 |
1997/03/19 | 281 | 287 | 272 | 281 | 27,000 |
1997/03/18 | 272 | 280 | 272 | 280 | 12,000 |
1997/03/17 | 280 | 280 | 280 | 280 | 1,000 |
1997/03/14 | 275 | 287 | 275 | 287 | 10,000 |
1997/03/13 | 276 | 289 | 276 | 284 | 3,000 |
1997/03/12 | 271 | 275 | 271 | 275 | 4,000 |
1997/03/11 | 289 | 289 | 275 | 280 | 8,000 |
1997/03/10 | 295 | 295 | 295 | 295 | 5,000 |
1997/03/06 | 275 | 275 | 275 | 275 | 16,000 |
1997/03/05 | 272 | 279 | 268 | 275 | 14,000 |
1997/03/04 | 280 | 280 | 280 | 280 | 2,000 |
1997/03/03 | 270 | 271 | 268 | 271 | 16,000 |
1997/02/28 | 280 | 280 | 278 | 278 | 5,000 |
1997/02/27 | 286 | 286 | 281 | 281 | 22,000 |
1997/02/26 | 295 | 295 | 286 | 286 | 7,000 |
1997/02/25 | 300 | 300 | 295 | 295 | 12,000 |
1997/02/24 | 282 | 290 | 281 | 290 | 27,000 |
1997/02/21 | 275 | 281 | 275 | 281 | 12,000 |
1997/02/20 | 266 | 290 | 266 | 280 | 26,000 |
1997/02/19 | 269 | 271 | 259 | 265 | 39,000 |
1997/02/18 | 290 | 290 | 271 | 271 | 49,000 |
1997/02/17 | 285 | 289 | 280 | 289 | 15,000 |
1997/02/14 | 291 | 300 | 291 | 300 | 5,000 |
1997/02/13 | 291 | 301 | 291 | 301 | 4,000 |
1997/02/12 | 290 | 291 | 290 | 291 | 5,000 |
1997/02/10 | 290 | 290 | 290 | 290 | 2,000 |
1997/02/07 | 290 | 291 | 290 | 290 | 32,000 |
1997/02/06 | 300 | 308 | 293 | 293 | 19,000 |
1997/02/05 | 312 | 312 | 300 | 309 | 23,000 |
1997/02/03 | 317 | 317 | 317 | 317 | 1,000 |
1997/01/31 | 305 | 315 | 304 | 311 | 12,000 |
1997/01/30 | 301 | 315 | 301 | 311 | 9,000 |
1997/01/29 | 305 | 310 | 305 | 310 | 5,000 |
1997/01/28 | 304 | 310 | 304 | 309 | 4,000 |
1997/01/27 | 320 | 320 | 315 | 315 | 3,000 |
1997/01/24 | 329 | 329 | 315 | 315 | 9,000 |
1997/01/23 | 315 | 327 | 315 | 327 | 16,000 |
1997/01/22 | 325 | 329 | 315 | 324 | 24,000 |
1997/01/21 | 301 | 330 | 301 | 330 | 37,000 |
1997/01/20 | 311 | 311 | 305 | 305 | 4,000 |
1997/01/17 | 298 | 308 | 298 | 301 | 61,000 |
1997/01/16 | 298 | 300 | 298 | 298 | 12,000 |
1997/01/14 | 298 | 298 | 291 | 298 | 8,000 |
1997/01/13 | 270 | 290 | 270 | 290 | 12,000 |
1997/01/10 | 299 | 299 | 274 | 275 | 31,000 |
1997/01/09 | 300 | 308 | 300 | 300 | 27,000 |
1997/01/08 | 301 | 304 | 301 | 304 | 9,000 |
1997/01/07 | 300 | 300 | 300 | 300 | 12,000 |
1997/01/06 | 311 | 311 | 311 | 311 | 1,000 |