日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 95 95 95 95 10,000
1999/12/29 95 95 95 95 7,000
1999/12/28 97 97 95 95 6,000
1999/12/27 98 98 98 98 10,000
1999/12/24 105 105 95 96 40,000
1999/12/22 96 96 95 95 12,000
1999/12/21 100 100 95 95 45,000
1999/12/20 100 103 100 100 9,000
1999/12/17 97 100 96 100 41,000
1999/12/16 99 99 96 96 12,000
1999/12/15 97 99 96 96 15,000
1999/12/14 100 100 96 97 12,000
1999/12/10 96 96 96 96 12,000
1999/12/09 96 96 96 96 5,000
1999/12/07 98 98 96 96 2,000
1999/12/06 100 100 96 96 24,000
1999/12/03 96 96 96 96 1,000
1999/12/02 96 96 96 96 6,000
1999/11/30 100 104 100 100 18,000
1999/11/29 96 96 96 96 3,000
1999/11/25 107 107 95 95 16,000
1999/11/24 110 110 104 104 5,000
1999/11/22 105 105 99 99 9,000
1999/11/19 105 105 101 101 4,000
1999/11/18 105 106 105 106 8,000
1999/11/17 105 105 105 105 9,000
1999/11/16 105 105 105 105 2,000
1999/11/15 102 102 85 85 17,000
1999/11/12 102 107 102 107 13,000
1999/11/11 101 110 101 110 5,000
1999/11/10 101 101 101 101 10,000
1999/11/09 105 106 101 102 13,000
1999/11/08 105 105 105 105 8,000
1999/11/05 109 110 109 109 8,000
1999/11/04 107 107 107 107 5,000
1999/11/02 118 118 111 111 7,000
1999/11/01 115 119 112 119 8,000
1999/10/29 114 115 111 115 77,000
1999/10/28 115 115 115 115 2,000
1999/10/27 120 120 120 120 2,000
1999/10/26 121 121 120 120 15,000
1999/10/25 125 125 125 125 9,000
1999/10/22 115 115 115 115 5,000
1999/10/21 116 116 116 116 20,000
1999/10/20 115 115 115 115 8,000
1999/10/19 115 115 115 115 1,000
1999/10/18 105 115 105 115 4,000
1999/10/15 111 111 111 111 1,000
1999/10/14 114 114 110 110 3,000
1999/10/13 114 114 114 114 2,000
1999/10/12 114 114 114 114 12,000
1999/10/08 120 120 120 120 5,000
1999/10/07 120 120 115 115 14,000
1999/10/06 119 119 119 119 3,000
1999/10/05 115 120 112 115 12,000
1999/10/01 120 120 120 120 3,000
1999/09/30 120 125 120 125 5,000
1999/09/29 120 120 120 120 1,000
1999/09/28 120 120 120 120 3,000
1999/09/27 120 120 120 120 8,000
1999/09/24 121 121 121 121 8,000
1999/09/22 120 120 120 120 4,000
1999/09/21 120 120 120 120 11,000
1999/09/20 120 124 120 120 5,000
1999/09/17 120 120 120 120 6,000
1999/09/16 120 120 120 120 3,000
1999/09/14 113 121 113 121 6,000
1999/09/13 118 118 116 116 4,000
1999/09/10 125 125 118 118 7,000
1999/09/09 117 120 117 118 18,000
1999/09/08 117 117 116 116 6,000
1999/09/07 120 120 116 116 28,000
1999/09/06 124 124 124 124 9,000
1999/09/03 124 124 124 124 12,000
1999/09/02 124 124 124 124 3,000
1999/09/01 124 124 124 124 4,000
1999/08/31 124 124 124 124 2,000
1999/08/30 124 124 124 124 2,000
1999/08/27 124 124 124 124 1,000
1999/08/26 124 124 124 124 1,000
1999/08/25 134 134 127 127 13,000
1999/08/24 140 140 134 134 6,000
1999/08/23 134 134 124 124 9,000
1999/08/20 123 123 123 123 8,000
1999/08/19 125 125 121 121 17,000
1999/08/18 123 133 121 121 10,000
1999/08/17 121 121 120 120 10,000
1999/08/12 121 121 120 120 4,000
1999/08/11 128 128 128 128 6,000
1999/08/10 128 128 128 128 5,000
1999/08/04 134 134 130 130 13,000
1999/08/03 132 134 132 134 4,000
1999/07/30 139 139 131 131 9,000
1999/07/29 139 139 135 135 6,000
1999/07/28 131 131 131 131 1,000
1999/07/27 140 141 140 140 7,000
1999/07/26 135 145 135 140 37,000
1999/07/23 137 137 135 135 11,000
1999/07/22 137 137 135 135 13,000
1999/07/21 128 135 128 135 7,000
1999/07/19 130 135 130 135 12,000
1999/07/16 135 135 130 130 23,000
1999/07/15 135 135 132 133 11,000
1999/07/14 132 132 132 132 4,000
1999/07/13 133 133 133 133 2,000
1999/07/12 135 135 132 132 10,000
1999/07/09 131 131 130 131 19,000
1999/07/08 130 130 130 130 5,000
1999/07/07 135 135 135 135 6,000
1999/07/06 130 135 127 135 49,000
1999/07/05 129 129 129 129 6,000
1999/07/02 129 129 129 129 1,000
1999/07/01 128 128 128 128 4,000
1999/06/30 128 138 128 138 4,000
1999/06/29 127 133 127 128 9,000
1999/06/28 133 133 126 126 15,000
1999/06/25 143 143 136 140 18,000
1999/06/24 133 133 130 130 32,000
1999/06/23 138 138 131 131 8,000
1999/06/22 143 143 123 142 40,000
1999/06/21 125 135 123 135 17,000
1999/06/18 127 127 121 121 7,000
1999/06/17 115 121 115 120 3,000
1999/06/16 120 125 120 125 4,000
1999/06/15 122 122 122 122 1,000
1999/06/11 125 128 125 128 6,000
1999/06/10 121 125 120 125 21,000
1999/06/09 121 121 121 121 1,000
1999/06/08 121 121 121 121 8,000
1999/06/07 118 121 118 121 15,000
1999/06/04 118 118 118 118 20,000
1999/06/03 118 118 110 110 70,000
1999/06/02 113 120 113 119 24,000
1999/06/01 110 119 110 110 66,000
1999/05/31 113 114 110 110 21,000
1999/05/28 118 125 111 113 43,000
1999/05/27 121 121 115 115 46,000
1999/05/26 122 123 122 123 5,000
1999/05/25 137 137 132 132 9,000
1999/05/24 138 138 119 119 9,000
1999/05/21 132 132 122 122 51,000
1999/05/20 111 122 111 122 20,000
1999/05/19 135 135 133 134 7,000
1999/05/18 140 145 135 135 17,000
1999/05/17 150 150 150 150 1,000
1999/05/14 138 138 134 134 28,000
1999/05/13 145 145 141 141 8,000
1999/05/12 145 148 144 146 19,000
1999/05/11 140 145 138 145 32,000
1999/05/10 133 138 133 138 11,000
1999/05/07 131 136 131 131 10,000
1999/05/06 127 136 127 129 7,000
1999/04/28 135 135 126 126 4,000
1999/04/27 134 134 134 134 1,000
1999/04/26 134 134 134 134 1,000
1999/04/23 138 140 134 134 16,000
1999/04/22 130 130 122 123 79,000
1999/04/21 143 143 131 131 30,000
1999/04/20 133 143 133 143 24,000
1999/04/19 137 137 133 135 8,000
1999/04/16 135 137 135 137 22,000
1999/04/15 129 135 129 135 11,000
1999/04/14 125 130 125 130 24,000
1999/04/13 122 130 122 130 46,000
1999/04/12 124 124 121 122 6,000
1999/04/09 119 125 119 121 37,000
1999/04/08 115 120 115 116 48,000
1999/04/06 112 112 111 111 6,000
1999/04/05 111 111 111 111 6,000
1999/04/02 110 110 110 110 2,000
1999/04/01 117 119 110 110 21,000
1999/03/31 119 119 119 119 2,000
1999/03/30 120 120 120 120 1,000
1999/03/29 120 120 105 105 4,000
1999/03/26 120 120 117 120 16,000
1999/03/25 120 120 112 120 17,000
1999/03/24 119 119 112 112 11,000
1999/03/23 115 125 112 112 193,000
1999/03/19 111 120 111 115 9,000
1999/03/18 118 119 111 114 45,000
1999/03/17 111 124 111 120 37,000
1999/03/16 110 120 109 120 60,000
1999/03/15 110 110 106 110 10,000
1999/03/12 109 110 109 110 9,000
1999/03/11 105 110 105 110 11,000
1999/03/10 105 105 105 105 5,000
1999/03/09 97 105 97 105 21,000
1999/03/08 95 97 95 97 2,000
1999/03/05 97 97 97 97 1,000
1999/03/04 97 97 97 97 13,000
1999/03/03 95 100 95 100 7,000
1999/02/26 100 100 97 97 3,000
1999/02/25 100 100 100 100 11,000
1999/02/24 95 98 95 98 3,000
1999/02/23 100 100 100 100 5,000
1999/02/22 93 93 93 93 2,000
1999/02/19 90 90 90 90 4,000
1999/02/18 96 96 90 94 31,000
1999/02/17 97 98 97 97 3,000
1999/02/16 100 100 100 100 1,000
1999/02/12 91 98 91 98 13,000
1999/02/10 96 99 95 95 8,000
1999/02/09 90 95 90 92 10,000
1999/02/08 82 90 82 90 9,000
1999/02/04 100 100 100 100 10,000
1999/02/03 100 100 98 100 13,000
1999/02/02 101 101 101 101 3,000
1999/02/01 100 100 100 100 2,000
1999/01/29 100 100 99 100 12,000
1999/01/28 100 100 100 100 22,000
1999/01/27 100 100 100 100 5,000
1999/01/26 100 101 98 101 12,000
1999/01/25 110 110 100 100 213,000
1999/01/22 105 105 100 100 5,000
1999/01/21 100 101 100 101 5,000
1999/01/20 101 101 101 101 1,000
1999/01/19 99 99 99 99 1,000
1999/01/18 100 100 99 99 7,000
1999/01/14 99 99 99 99 4,000
1999/01/13 110 110 108 108 2,000
1999/01/12 110 115 110 110 14,000
1999/01/11 100 100 99 99 6,000
1999/01/08 101 101 100 100 11,000
1999/01/07 102 102 101 101 5,000
1999/01/06 102 102 100 101 10,000
1999/01/05 101 101 101 101 1,000

このページの先頭へ