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
2002/12/30 25 25 23 24 26,000
2002/12/27 25 25 23 24 113,000
2002/12/26 21 22 21 22 29,000
2002/12/25 24 24 20 20 78,000
2002/12/24 20 23 20 21 39,000
2002/12/20 20 21 20 21 39,000
2002/12/19 20 21 20 21 18,000
2002/12/18 19 22 19 22 99,000
2002/12/17 19 20 19 20 33,000
2002/12/16 22 23 20 20 115,000
2002/12/13 21 24 21 21 45,000
2002/12/12 23 23 22 22 26,000
2002/12/11 24 24 22 23 102,000
2002/12/10 23 30 22 23 80,000
2002/12/09 24 24 23 23 38,000
2002/12/06 25 25 23 23 30,000
2002/12/05 24 27 24 27 7,000
2002/12/04 25 27 23 27 76,000
2002/12/03 26 29 26 29 21,000
2002/12/02 28 28 26 26 29,000
2002/11/29 26 28 26 28 38,000
2002/11/28 25 30 25 26 25,000
2002/11/27 31 31 25 25 77,000
2002/11/26 24 24 21 24 47,000
2002/11/25 25 28 22 24 132,000
2002/11/22 24 24 21 21 22,000
2002/11/21 22 22 20 20 81,000
2002/11/20 18 22 18 21 41,000
2002/11/19 24 24 17 17 106,000
2002/11/18 20 20 13 17 107,000
2002/11/15 23 23 19 21 59,000
2002/11/14 23 23 20 20 32,000
2002/11/13 20 22 20 22 71,000
2002/11/12 20 24 20 22 236,000
2002/11/11 25 25 23 23 28,000
2002/11/08 24 25 23 23 105,000
2002/11/07 25 25 23 24 92,000
2002/11/06 25 25 25 25 23,000
2002/11/05 26 27 24 25 27,000
2002/11/01 27 27 26 26 13,000
2002/10/31 28 28 27 27 7,000
2002/10/30 29 30 27 27 37,000
2002/10/29 30 31 28 30 26,000
2002/10/28 36 36 29 31 71,000
2002/10/25 30 30 29 29 49,000
2002/10/24 29 30 29 30 18,000
2002/10/23 29 30 29 29 14,000
2002/10/22 33 33 29 29 32,000
2002/10/21 30 31 30 30 14,000
2002/10/18 28 30 28 30 14,000
2002/10/17 29 29 28 29 63,000
2002/10/16 29 30 28 30 17,000
2002/10/15 27 29 27 28 36,000
2002/10/11 26 28 25 27 34,000
2002/10/10 31 31 24 26 100,000
2002/10/09 29 29 25 27 35,000
2002/10/08 30 32 28 32 18,000
2002/10/07 35 35 31 33 38,000
2002/10/04 35 36 35 36 3,000
2002/10/03 34 36 34 36 40,000
2002/10/02 39 39 34 36 77,000
2002/10/01 37 37 35 36 25,000
2002/09/30 36 36 36 36 4,000
2002/09/27 39 39 35 38 84,000
2002/09/26 35 35 34 35 50,000
2002/09/25 40 40 35 35 279,000
2002/09/24 36 40 36 40 53,000
2002/09/20 35 36 35 36 16,000
2002/09/19 35 36 35 35 59,000
2002/09/18 36 36 36 36 17,000
2002/09/17 35 38 35 36 24,000
2002/09/13 39 39 35 36 69,000
2002/09/12 39 40 37 40 112,000
2002/09/11 36 43 36 41 362,000
2002/09/10 35 37 35 36 66,000
2002/09/09 34 36 33 35 92,000
2002/09/06 36 36 33 34 55,000
2002/09/05 35 37 35 36 62,000
2002/09/04 36 37 35 35 123,000
2002/09/03 38 38 34 37 164,000
2002/09/02 39 39 37 39 62,000
2002/08/30 40 41 39 41 160,000
2002/08/29 42 42 41 42 19,000
2002/08/28 41 42 41 41 40,000
2002/08/27 43 43 41 43 95,000
2002/08/26 42 43 42 42 70,000
2002/08/23 44 45 42 42 381,000
2002/08/22 43 43 42 42 46,000
2002/08/21 41 43 41 42 56,000
2002/08/20 42 43 41 42 70,000
2002/08/19 43 43 42 43 25,000
2002/08/16 43 43 42 43 51,000
2002/08/15 43 44 42 43 75,000
2002/08/14 42 43 42 43 131,000
2002/08/13 42 44 41 43 145,000
2002/08/12 43 44 41 43 78,000
2002/08/09 44 45 43 43 84,000
2002/08/08 44 47 44 45 111,000
2002/08/07 42 44 42 44 196,000
2002/08/06 44 44 41 41 105,000
2002/08/05 44 44 42 44 132,000
2002/08/02 48 48 42 45 217,000
2002/08/01 47 51 45 47 441,000
2002/07/31 51 51 45 48 416,000
2002/07/30 60 60 54 54 561,000
2002/07/29 60 60 50 55 397,000
2002/07/26 65 75 60 60 781,000
2002/07/25 45 70 45 60 547,000
2002/07/24 42 44 42 43 7,000
2002/07/23 44 44 41 41 30,000
2002/07/22 44 44 44 44 1,000
2002/07/19 43 45 42 42 15,000
2002/07/17 42 42 42 42 1,000
2002/07/16 43 43 43 43 9,000
2002/07/15 44 44 43 43 6,000
2002/07/12 44 44 44 44 3,000
2002/07/11 45 47 45 47 17,000
2002/07/10 45 46 45 45 7,000
2002/07/09 47 47 43 43 5,000
2002/07/08 44 44 42 42 14,000
2002/07/05 43 45 43 45 8,000
2002/07/04 45 45 43 43 2,000
2002/07/03 45 45 45 45 5,000
2002/07/02 43 43 43 43 2,000
2002/07/01 49 49 43 46 12,000
2002/06/28 51 51 49 49 39,000
2002/06/27 49 51 49 50 44,000
2002/06/26 46 47 46 47 5,000
2002/06/25 50 50 50 50 27,000
2002/06/24 50 50 46 47 9,000
2002/06/21 45 45 45 45 18,000
2002/06/20 43 45 43 44 16,000
2002/06/19 45 46 45 46 6,000
2002/06/18 44 44 43 43 4,000
2002/06/17 43 43 43 43 2,000
2002/06/14 48 48 43 43 11,000
2002/06/13 45 45 43 43 9,000
2002/06/11 47 47 47 47 1,000
2002/06/10 45 45 45 45 2,000
2002/06/07 45 50 45 50 9,000
2002/06/06 49 49 45 47 7,000
2002/06/05 48 48 45 48 8,000
2002/06/04 47 47 47 47 1,000
2002/06/03 47 47 46 46 3,000
2002/05/31 46 46 46 46 1,000
2002/05/30 50 50 50 50 2,000
2002/05/29 47 47 47 47 10,000
2002/05/28 51 55 50 55 31,000
2002/05/27 51 55 51 51 58,000
2002/05/24 51 51 46 46 31,000
2002/05/23 44 49 44 49 44,000
2002/05/22 44 44 44 44 8,000
2002/05/21 41 43 41 43 14,000
2002/05/20 42 42 42 42 1,000
2002/05/17 42 45 41 45 14,000
2002/05/16 44 45 42 42 6,000
2002/05/15 43 43 43 43 1,000
2002/05/14 41 41 41 41 1,000
2002/05/13 41 44 41 44 3,000
2002/05/10 41 41 41 41 8,000
2002/05/09 43 43 41 41 6,000
2002/05/08 43 43 41 43 12,000
2002/05/07 44 44 43 43 2,000
2002/05/02 46 46 44 44 15,000
2002/05/01 46 46 46 46 2,000
2002/04/30 44 46 44 46 6,000
2002/04/26 46 46 46 46 2,000
2002/04/25 50 50 45 46 32,000
2002/04/24 49 49 46 47 14,000
2002/04/23 49 49 43 49 24,000
2002/04/22 44 44 43 43 6,000
2002/04/19 43 44 43 44 14,000
2002/04/17 43 45 42 45 14,000
2002/04/16 41 47 41 47 31,000
2002/04/15 42 42 41 41 8,000
2002/04/12 42 42 42 42 7,000
2002/04/11 42 42 42 42 1,000
2002/04/10 42 42 42 42 1,000
2002/04/08 44 45 43 45 9,000
2002/04/05 42 42 41 41 12,000
2002/04/04 41 41 41 41 1,000
2002/04/03 43 43 41 41 4,000
2002/04/02 42 42 41 42 13,000
2002/04/01 45 45 42 42 5,000
2002/03/29 42 46 42 46 14,000
2002/03/28 43 43 42 42 5,000
2002/03/27 44 44 44 44 1,000
2002/03/26 44 44 44 44 2,000
2002/03/25 50 50 50 50 37,000
2002/03/22 45 45 44 45 6,000
2002/03/20 45 47 44 46 23,000
2002/03/19 45 45 44 44 10,000
2002/03/18 45 45 44 44 3,000
2002/03/15 44 44 44 44 4,000
2002/03/14 48 48 44 44 10,000
2002/03/13 48 49 48 49 4,000
2002/03/12 48 51 48 51 13,000
2002/03/08 46 47 43 43 3,000
2002/03/06 47 49 43 43 4,000
2002/03/05 43 46 42 46 10,000
2002/03/04 43 48 43 48 15,000
2002/03/01 41 47 41 47 13,000
2002/02/28 42 45 42 45 3,000
2002/02/27 40 44 40 44 6,000
2002/02/26 41 42 40 42 9,000
2002/02/25 45 45 40 40 37,000
2002/02/22 42 43 41 41 17,000
2002/02/21 41 41 41 41 1,000
2002/02/20 39 41 39 41 10,000
2002/02/19 43 43 39 39 5,000
2002/02/18 44 44 37 37 14,000
2002/02/15 43 43 40 40 12,000
2002/02/14 42 42 39 39 7,000
2002/02/13 39 40 39 40 4,000
2002/02/12 37 38 37 38 3,000
2002/02/08 40 40 40 40 1,000
2002/02/07 40 42 40 40 9,000
2002/02/06 36 40 36 40 8,000
2002/02/05 36 36 36 36 1,000
2002/02/04 35 36 35 36 12,000
2002/02/01 40 40 38 38 4,000
2002/01/31 38 41 38 41 15,000
2002/01/30 40 40 40 40 4,000
2002/01/29 40 40 40 40 1,000
2002/01/28 40 40 40 40 8,000
2002/01/25 43 43 40 42 30,000
2002/01/24 44 44 44 44 1,000
2002/01/23 41 45 41 45 20,000
2002/01/22 47 48 41 45 19,000
2002/01/21 46 47 41 41 6,000
2002/01/18 42 42 40 40 9,000
2002/01/17 43 43 42 42 3,000
2002/01/16 43 43 42 42 16,000
2002/01/15 42 42 42 42 1,000
2002/01/11 45 45 45 45 1,000
2002/01/10 45 48 45 48 5,000
2002/01/09 42 42 42 42 11,000
2002/01/08 45 45 45 45 1,000
2002/01/07 46 46 46 46 1,000
2002/01/04 46 46 46 46 3,000

このページの先頭へ