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 |