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
2000/12/29 73 74 73 74 8,000
2000/12/28 70 73 70 73 36,000
2000/12/27 70 72 70 72 7,000
2000/12/26 66 70 66 70 20,000
2000/12/25 75 75 70 70 21,000
2000/12/22 72 74 72 74 31,000
2000/12/21 71 71 70 70 3,000
2000/12/20 70 73 70 73 12,000
2000/12/19 70 72 70 72 30,000
2000/12/18 70 70 70 70 21,000
2000/12/15 69 70 69 70 9,000
2000/12/14 70 70 68 68 3,000
2000/12/13 71 71 71 71 2,000
2000/12/12 68 74 68 74 7,000
2000/12/11 65 74 65 68 17,000
2000/12/07 74 74 74 74 1,000
2000/12/06 75 75 75 75 5,000
2000/12/04 75 75 75 75 1,000
2000/12/01 65 70 65 70 6,000
2000/11/30 65 73 65 73 13,000
2000/11/29 64 64 64 64 1,000
2000/11/28 64 64 64 64 2,000
2000/11/27 63 63 63 63 8,000
2000/11/24 73 73 73 73 14,000
2000/11/22 71 71 63 63 11,000
2000/11/21 67 67 67 67 4,000
2000/11/20 63 64 63 64 2,000
2000/11/17 68 68 68 68 6,000
2000/11/16 68 68 68 68 25,000
2000/11/15 67 68 67 68 8,000
2000/11/09 71 71 70 70 34,000
2000/11/08 70 70 70 70 5,000
2000/11/07 70 70 70 70 1,000
2000/11/06 70 70 70 70 1,000
2000/11/02 70 70 70 70 5,000
2000/10/30 65 67 65 67 10,000
2000/10/27 70 70 67 67 5,000
2000/10/25 75 75 75 75 12,000
2000/10/24 72 73 66 70 36,000
2000/10/23 65 65 65 65 14,000
2000/10/20 70 73 69 73 23,000
2000/10/17 65 75 65 70 64,000
2000/10/12 65 70 65 70 4,000
2000/10/06 76 76 76 76 1,000
2000/10/05 71 74 71 74 24,000
2000/10/04 71 71 70 71 11,000
2000/10/03 71 72 66 66 15,000
2000/10/02 72 72 72 72 4,000
2000/09/29 72 72 72 72 2,000
2000/09/28 74 74 74 74 3,000
2000/09/27 73 74 73 74 23,000
2000/09/26 75 76 72 72 11,000
2000/09/25 80 80 75 75 13,000
2000/09/22 80 80 75 76 10,000
2000/09/21 76 76 76 76 1,000
2000/09/20 76 76 76 76 1,000
2000/09/19 76 76 76 76 8,000
2000/09/18 76 76 76 76 1,000
2000/09/14 75 75 75 75 3,000
2000/09/12 75 75 75 75 1,000
2000/09/11 79 79 75 75 3,000
2000/09/07 76 76 75 75 2,000
2000/09/06 78 78 78 78 2,000
2000/09/05 76 76 76 76 13,000
2000/09/01 76 80 76 80 3,000
2000/08/31 80 80 80 80 1,000
2000/08/30 79 79 79 79 2,000
2000/08/29 79 79 79 79 1,000
2000/08/28 77 78 77 78 4,000
2000/08/25 85 85 85 85 12,000
2000/08/24 79 79 78 79 4,000
2000/08/23 82 82 78 78 8,000
2000/08/22 83 83 82 83 9,000
2000/08/21 79 79 79 79 1,000
2000/08/18 80 80 79 79 6,000
2000/08/17 80 80 80 80 8,000
2000/08/16 80 80 80 80 3,000
2000/08/15 80 80 80 80 5,000
2000/08/14 80 80 80 80 9,000
2000/08/11 80 80 80 80 14,000
2000/08/10 83 83 83 83 10,000
2000/08/09 81 81 78 78 24,000
2000/08/08 80 80 80 80 11,000
2000/08/07 80 83 80 80 14,000
2000/08/04 81 81 81 81 3,000
2000/08/02 80 80 80 80 1,000
2000/08/01 82 83 80 80 9,000
2000/07/31 83 83 82 82 22,000
2000/07/28 82 82 82 82 6,000
2000/07/27 82 82 82 82 5,000
2000/07/26 81 82 81 82 5,000
2000/07/25 84 84 82 82 15,000
2000/07/24 83 83 83 83 12,000
2000/07/21 83 83 83 83 4,000
2000/07/19 83 83 83 83 1,000
2000/07/18 84 85 84 85 4,000
2000/07/17 84 84 84 84 3,000
2000/07/14 85 85 85 85 7,000
2000/07/13 85 85 83 85 10,000
2000/07/12 85 85 85 85 1,000
2000/07/11 88 88 86 86 11,000
2000/07/10 86 89 85 85 4,000
2000/07/07 83 86 83 83 10,000
2000/07/06 83 83 83 83 3,000
2000/07/05 82 84 82 83 35,000
2000/07/04 85 89 84 87 31,000
2000/07/03 85 89 83 89 23,000
2000/06/30 85 85 82 82 5,000
2000/06/29 83 85 81 81 8,000
2000/06/26 82 82 80 80 21,000
2000/06/23 86 86 86 86 18,000
2000/06/22 84 84 81 81 11,000
2000/06/21 82 82 80 81 21,000
2000/06/20 81 81 81 81 2,000
2000/06/19 85 85 80 80 2,000
2000/06/16 83 85 80 85 48,000
2000/06/15 85 85 83 83 5,000
2000/06/14 83 83 83 83 1,000
2000/06/13 82 82 82 82 1,000
2000/06/12 85 85 85 85 6,000
2000/06/09 85 85 85 85 2,000
2000/06/08 81 82 81 81 5,000
2000/06/07 84 85 84 85 7,000
2000/06/06 81 81 80 80 54,000
2000/06/05 85 85 85 85 10,000
2000/06/01 85 86 85 85 6,000
2000/05/31 86 95 86 95 6,000
2000/05/30 85 90 85 90 8,000
2000/05/26 88 88 85 85 2,000
2000/05/25 95 95 95 95 10,000
2000/05/24 83 88 83 88 9,000
2000/05/23 95 95 95 95 5,000
2000/05/22 78 78 78 78 5,000
2000/05/19 85 85 85 85 1,000
2000/05/17 91 91 91 91 1,000
2000/05/16 91 91 85 85 28,000
2000/05/12 91 91 91 91 3,000
2000/05/11 85 85 85 85 8,000
2000/05/10 81 81 79 79 12,000
2000/05/09 88 88 78 78 15,000
2000/05/08 88 100 88 95 9,000
2000/05/02 85 88 85 88 16,000
2000/05/01 84 85 84 85 7,000
2000/04/28 79 79 79 79 4,000
2000/04/27 80 81 80 81 4,000
2000/04/26 78 79 78 78 6,000
2000/04/25 85 85 80 81 25,000
2000/04/24 82 82 80 81 8,000
2000/04/21 83 83 79 79 22,000
2000/04/19 81 81 81 81 1,000
2000/04/18 82 82 81 81 6,000
2000/04/17 80 83 77 83 15,000
2000/04/14 85 85 80 80 5,000
2000/04/13 85 85 79 79 7,000
2000/04/12 85 85 79 79 12,000
2000/04/11 84 85 80 85 7,000
2000/04/10 80 81 80 81 7,000
2000/04/07 80 80 78 78 3,000
2000/04/06 83 83 78 78 6,000
2000/04/05 79 79 79 79 8,000
2000/04/04 79 84 78 78 8,000
2000/04/03 79 79 77 77 7,000
2000/03/31 81 82 79 79 6,000
2000/03/30 81 84 80 84 9,000
2000/03/29 82 84 80 80 15,000
2000/03/28 82 82 77 80 8,000
2000/03/27 75 77 75 77 12,000
2000/03/24 84 84 77 78 39,000
2000/03/23 77 78 76 76 12,000
2000/03/22 84 84 84 84 9,000
2000/03/21 82 82 75 75 33,000
2000/03/17 78 82 78 82 9,000
2000/03/16 77 77 75 75 20,000
2000/03/15 76 76 75 75 20,000
2000/03/14 85 85 75 85 25,000
2000/03/13 80 80 80 80 5,000
2000/03/10 75 90 75 90 23,000
2000/03/09 76 80 76 80 15,000
2000/03/08 75 75 75 75 7,000
2000/03/07 76 79 75 75 5,000
2000/03/06 78 78 73 75 9,000
2000/03/03 78 80 78 78 14,000
2000/03/01 76 76 75 75 20,000
2000/02/29 74 78 74 78 2,000
2000/02/28 80 80 74 74 3,000
2000/02/25 80 80 73 73 16,000
2000/02/24 73 73 72 73 8,000
2000/02/23 76 76 71 72 4,000
2000/02/22 79 79 79 79 10,000
2000/02/21 76 76 76 76 12,000
2000/02/18 80 80 71 80 15,000
2000/02/17 82 82 80 80 5,000
2000/02/16 86 87 82 82 16,000
2000/02/15 88 88 86 86 9,000
2000/02/14 88 88 86 88 28,000
2000/02/10 88 88 87 88 8,000
2000/02/09 90 90 88 88 24,000
2000/02/08 89 90 89 89 10,000
2000/02/07 90 90 90 90 3,000
2000/02/03 95 95 95 95 1,000
2000/02/02 95 95 90 90 3,000
2000/02/01 88 88 88 88 18,000
2000/01/31 91 91 91 91 6,000
2000/01/28 91 91 91 91 2,000
2000/01/27 94 94 89 89 7,000
2000/01/26 94 94 94 94 6,000
2000/01/25 98 98 94 94 15,000
2000/01/24 94 95 94 94 11,000
2000/01/21 91 91 91 91 5,000
2000/01/18 98 98 89 89 13,000
2000/01/17 88 90 88 88 30,000
2000/01/14 100 100 87 87 7,000
2000/01/13 87 88 87 87 24,000
2000/01/12 86 87 86 87 3,000
2000/01/11 91 91 91 91 1,000
2000/01/07 90 90 90 90 8,000
2000/01/06 96 96 90 90 25,000

このページの先頭へ