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
2001/12/28 47 47 47 47 1,000
2001/12/27 46 46 46 46 4,000
2001/12/26 46 46 46 46 7,000
2001/12/25 50 50 42 49 52,000
2001/12/21 42 43 42 42 19,000
2001/12/20 45 48 41 46 27,000
2001/12/19 41 48 37 40 28,000
2001/12/18 37 41 37 41 14,000
2001/12/17 37 37 37 37 5,000
2001/12/14 45 47 45 45 26,000
2001/12/13 48 48 45 45 9,000
2001/12/12 46 46 45 45 17,000
2001/12/11 46 50 45 45 32,000
2001/12/10 47 47 47 47 2,000
2001/12/07 50 52 50 50 21,000
2001/12/06 56 56 51 51 24,000
2001/12/05 54 60 54 56 81,000
2001/12/04 54 54 51 51 10,000
2001/12/03 49 55 49 54 29,000
2001/11/30 47 50 47 50 19,000
2001/11/29 48 48 45 47 9,000
2001/11/28 48 51 48 48 8,000
2001/11/27 50 50 50 50 10,000
2001/11/26 52 52 51 51 3,000
2001/11/22 55 55 53 53 41,000
2001/11/21 52 52 50 50 3,000
2001/11/20 51 51 51 51 4,000
2001/11/19 54 54 54 54 1,000
2001/11/16 49 50 49 50 6,000
2001/11/15 51 51 48 48 3,000
2001/11/14 50 50 50 50 1,000
2001/11/13 55 55 55 55 14,000
2001/11/12 56 56 55 55 12,000
2001/11/09 56 56 55 55 7,000
2001/11/07 55 55 55 55 1,000
2001/11/06 56 56 56 56 2,000
2001/11/05 56 56 56 56 5,000
2001/11/02 57 57 56 56 6,000
2001/11/01 57 57 57 57 1,000
2001/10/31 57 57 57 57 4,000
2001/10/26 61 62 58 62 7,000
2001/10/25 64 64 58 58 20,000
2001/10/24 60 60 60 60 1,000
2001/10/23 60 60 57 57 8,000
2001/10/22 57 57 57 57 1,000
2001/10/19 60 60 57 57 3,000
2001/10/18 57 60 57 60 2,000
2001/10/17 58 58 58 58 5,000
2001/10/15 57 57 57 57 3,000
2001/10/12 57 63 57 58 3,000
2001/10/11 61 61 57 57 6,000
2001/10/10 60 60 60 60 2,000
2001/10/09 60 60 60 60 1,000
2001/10/04 57 57 57 57 2,000
2001/10/03 61 61 61 61 1,000
2001/10/02 56 56 56 56 2,000
2001/10/01 58 58 57 57 7,000
2001/09/28 58 58 57 57 7,000
2001/09/27 58 58 57 58 173,000
2001/09/26 61 65 58 60 113,000
2001/09/25 70 70 70 70 19,000
2001/09/21 62 66 58 58 41,000
2001/09/20 63 63 63 63 9,000
2001/09/19 57 65 56 65 56,000
2001/09/18 54 65 54 65 4,000
2001/09/17 57 57 50 57 20,000
2001/09/14 55 56 55 56 8,000
2001/09/13 52 52 52 52 1,000
2001/09/12 50 50 50 50 4,000
2001/09/10 61 61 61 61 1,000
2001/09/07 60 60 60 60 24,000
2001/09/05 61 61 61 61 3,000
2001/09/04 63 63 63 63 2,000
2001/09/03 63 63 63 63 1,000
2001/08/31 65 65 63 63 10,000
2001/08/30 69 69 69 69 10,000
2001/08/29 65 70 65 69 11,000
2001/08/28 68 68 68 68 1,000
2001/08/24 70 70 63 68 21,000
2001/08/22 70 70 70 70 10,000
2001/08/21 65 65 65 65 5,000
2001/08/20 65 65 65 65 10,000
2001/08/17 63 63 63 63 4,000
2001/08/16 68 68 63 63 5,000
2001/08/15 66 67 61 61 6,000
2001/08/14 65 65 65 65 10,000
2001/08/13 58 60 58 60 22,000
2001/08/10 61 62 61 62 2,000
2001/08/09 63 63 62 63 9,000
2001/08/08 62 65 62 62 17,000
2001/08/03 66 66 65 65 14,000
2001/08/02 65 65 65 65 2,000
2001/07/31 65 65 65 65 5,000
2001/07/27 65 70 65 70 11,000
2001/07/26 70 70 68 70 6,000
2001/07/25 70 70 68 68 14,000
2001/07/24 68 68 68 68 8,000
2001/07/23 68 68 65 65 8,000
2001/07/19 69 69 68 68 7,000
2001/07/18 68 68 68 68 8,000
2001/07/17 70 70 68 68 5,000
2001/07/16 69 69 69 69 1,000
2001/07/13 68 68 68 68 3,000
2001/07/12 69 70 67 70 14,000
2001/07/11 74 74 74 74 3,000
2001/07/10 70 70 70 70 4,000
2001/07/09 66 68 66 68 6,000
2001/07/05 70 70 69 69 7,000
2001/07/04 70 70 70 70 1,000
2001/07/03 70 70 70 70 3,000
2001/07/02 70 70 70 70 2,000
2001/06/29 69 69 68 68 5,000
2001/06/27 68 68 68 68 5,000
2001/06/26 70 70 70 70 3,000
2001/06/25 75 75 72 72 18,000
2001/06/22 72 73 71 71 16,000
2001/06/21 71 71 71 71 1,000
2001/06/20 70 70 70 70 3,000
2001/06/19 70 70 70 70 4,000
2001/06/18 67 70 67 70 8,000
2001/06/15 67 70 67 70 4,000
2001/06/14 70 70 67 67 6,000
2001/06/13 69 69 69 69 11,000
2001/06/12 70 70 70 70 3,000
2001/06/11 71 71 71 71 1,000
2001/06/08 70 70 70 70 2,000
2001/06/06 70 70 70 70 5,000
2001/06/05 65 65 65 65 24,000
2001/06/04 72 72 72 72 3,000
2001/06/01 69 69 69 69 6,000
2001/05/31 71 71 71 71 12,000
2001/05/30 70 70 70 70 2,000
2001/05/25 76 76 76 76 13,000
2001/05/24 74 74 74 74 2,000
2001/05/23 71 76 69 74 28,000
2001/05/22 78 78 77 78 21,000
2001/05/21 74 74 73 73 5,000
2001/05/18 73 73 73 73 3,000
2001/05/16 74 74 70 70 14,000
2001/05/15 72 72 72 72 5,000
2001/05/14 73 73 72 72 4,000
2001/05/11 78 78 73 73 2,000
2001/05/10 75 75 71 71 2,000
2001/05/09 75 75 75 75 2,000
2001/05/08 79 80 70 80 20,000
2001/05/07 81 81 65 65 13,000
2001/05/02 82 82 82 82 6,000
2001/05/01 80 80 80 80 2,000
2001/04/27 80 90 78 90 56,000
2001/04/26 74 80 74 80 38,000
2001/04/25 75 75 70 73 22,000
2001/04/24 74 74 71 71 13,000
2001/04/23 72 72 72 72 3,000
2001/04/20 71 72 70 72 5,000
2001/04/18 70 70 70 70 5,000
2001/04/17 70 71 70 70 4,000
2001/04/16 70 70 70 70 1,000
2001/04/13 68 70 67 70 17,000
2001/04/11 66 69 66 69 10,000
2001/04/06 74 74 74 74 5,000
2001/04/05 70 70 66 70 10,000
2001/04/04 68 68 64 64 18,000
2001/04/03 68 68 68 68 1,000
2001/04/02 68 68 68 68 1,000
2001/03/29 68 68 68 68 1,000
2001/03/28 70 70 70 70 2,000
2001/03/27 71 72 71 72 2,000
2001/03/26 66 75 66 68 8,000
2001/03/23 76 76 76 76 11,000
2001/03/22 72 73 67 73 11,000
2001/03/21 65 65 65 65 2,000
2001/03/19 68 68 64 64 5,000
2001/03/16 68 68 65 65 8,000
2001/03/15 62 70 62 70 13,000
2001/03/14 70 70 70 70 2,000
2001/03/13 66 66 65 65 6,000
2001/03/12 69 69 64 64 6,000
2001/03/09 69 69 69 69 41,000
2001/03/08 65 69 65 69 2,000
2001/03/07 66 66 64 64 3,000
2001/03/06 67 69 65 69 23,000
2001/03/05 66 66 66 66 3,000
2001/03/02 66 70 66 70 6,000
2001/03/01 64 74 64 66 12,000
2001/02/28 69 69 68 68 2,000
2001/02/27 63 70 63 70 5,000
2001/02/26 62 71 61 71 13,000
2001/02/23 68 68 61 61 17,000
2001/02/22 68 68 58 60 51,000
2001/02/21 67 67 67 67 3,000
2001/02/20 66 66 66 66 1,000
2001/02/19 67 67 66 66 3,000
2001/02/16 66 66 66 66 2,000
2001/02/15 66 66 66 66 3,000
2001/02/14 63 64 63 64 3,000
2001/02/13 63 67 63 63 20,000
2001/02/09 64 64 63 63 7,000
2001/02/08 65 68 65 68 10,000
2001/02/07 66 66 63 63 10,000
2001/02/06 62 66 62 66 2,000
2001/02/05 64 67 63 63 37,000
2001/02/02 66 68 66 68 11,000
2001/02/01 66 66 65 65 3,000
2001/01/31 66 66 66 66 1,000
2001/01/30 67 73 66 66 11,000
2001/01/26 68 68 64 64 13,000
2001/01/25 75 75 67 67 22,000
2001/01/24 66 66 66 66 1,000
2001/01/23 75 75 64 64 15,000
2001/01/19 70 74 70 74 14,000
2001/01/18 67 67 67 67 2,000
2001/01/15 65 65 65 65 1,000
2001/01/12 64 65 63 63 11,000
2001/01/11 64 64 64 64 4,000
2001/01/10 65 65 65 65 1,000
2001/01/09 70 70 45 65 37,000
2001/01/05 70 70 70 70 6,000
2001/01/04 70 70 70 70 10,000

このページの先頭へ