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 |
---|---|---|---|---|---|
2003/12/30 | 43 | 45 | 43 | 45 | 19,000 |
2003/12/29 | 43 | 43 | 42 | 42 | 103,000 |
2003/12/26 | 39 | 41 | 39 | 41 | 18,000 |
2003/12/25 | 40 | 40 | 39 | 39 | 113,000 |
2003/12/24 | 41 | 42 | 41 | 41 | 60,000 |
2003/12/22 | 43 | 43 | 41 | 41 | 33,000 |
2003/12/19 | 42 | 44 | 42 | 42 | 39,000 |
2003/12/18 | 43 | 43 | 43 | 43 | 21,000 |
2003/12/17 | 43 | 44 | 43 | 44 | 16,000 |
2003/12/16 | 44 | 44 | 43 | 44 | 19,000 |
2003/12/15 | 43 | 45 | 43 | 45 | 13,000 |
2003/12/12 | 44 | 45 | 44 | 45 | 17,000 |
2003/12/11 | 44 | 45 | 44 | 45 | 10,000 |
2003/12/10 | 43 | 45 | 43 | 45 | 14,000 |
2003/12/09 | 42 | 43 | 42 | 42 | 25,000 |
2003/12/08 | 41 | 43 | 41 | 43 | 18,000 |
2003/12/05 | 44 | 44 | 43 | 43 | 7,000 |
2003/12/04 | 42 | 43 | 42 | 43 | 3,000 |
2003/12/02 | 47 | 47 | 46 | 46 | 5,000 |
2003/12/01 | 45 | 46 | 45 | 46 | 12,000 |
2003/11/28 | 46 | 46 | 45 | 46 | 12,000 |
2003/11/27 | 49 | 49 | 46 | 46 | 88,000 |
2003/11/26 | 48 | 49 | 48 | 48 | 30,000 |
2003/11/25 | 49 | 49 | 49 | 49 | 26,000 |
2003/11/21 | 48 | 48 | 47 | 48 | 13,000 |
2003/11/20 | 46 | 50 | 45 | 46 | 30,000 |
2003/11/19 | 48 | 48 | 45 | 48 | 56,000 |
2003/11/18 | 47 | 49 | 47 | 47 | 28,000 |
2003/11/17 | 48 | 48 | 47 | 48 | 33,000 |
2003/11/14 | 46 | 49 | 46 | 49 | 10,000 |
2003/11/13 | 46 | 46 | 46 | 46 | 11,000 |
2003/11/12 | 49 | 49 | 48 | 48 | 15,000 |
2003/11/11 | 50 | 50 | 49 | 50 | 22,000 |
2003/11/10 | 51 | 52 | 50 | 51 | 24,000 |
2003/11/07 | 50 | 51 | 50 | 50 | 9,000 |
2003/11/06 | 50 | 50 | 50 | 50 | 2,000 |
2003/11/05 | 50 | 51 | 50 | 50 | 21,000 |
2003/11/04 | 50 | 53 | 50 | 53 | 10,000 |
2003/10/31 | 52 | 52 | 52 | 52 | 2,000 |
2003/10/30 | 51 | 52 | 51 | 52 | 32,000 |
2003/10/29 | 51 | 51 | 51 | 51 | 1,000 |
2003/10/28 | 52 | 52 | 51 | 51 | 14,000 |
2003/10/27 | 55 | 55 | 52 | 52 | 83,000 |
2003/10/24 | 54 | 54 | 52 | 53 | 30,000 |
2003/10/23 | 51 | 54 | 51 | 54 | 27,000 |
2003/10/22 | 53 | 53 | 51 | 52 | 35,000 |
2003/10/21 | 54 | 55 | 51 | 52 | 68,000 |
2003/10/20 | 55 | 62 | 53 | 53 | 193,000 |
2003/10/17 | 50 | 51 | 49 | 49 | 31,000 |
2003/10/16 | 50 | 51 | 50 | 51 | 17,000 |
2003/10/15 | 50 | 51 | 50 | 51 | 6,000 |
2003/10/14 | 51 | 53 | 50 | 50 | 36,000 |
2003/10/10 | 51 | 52 | 50 | 51 | 30,000 |
2003/10/09 | 52 | 53 | 52 | 52 | 13,000 |
2003/10/08 | 50 | 53 | 50 | 53 | 36,000 |
2003/10/07 | 54 | 54 | 50 | 50 | 45,000 |
2003/10/06 | 55 | 55 | 54 | 54 | 28,000 |
2003/10/03 | 54 | 55 | 53 | 55 | 31,000 |
2003/10/02 | 51 | 55 | 50 | 53 | 39,000 |
2003/10/01 | 55 | 55 | 51 | 51 | 80,000 |
2003/09/30 | 56 | 56 | 54 | 54 | 38,000 |
2003/09/29 | 52 | 54 | 52 | 53 | 86,000 |
2003/09/26 | 51 | 51 | 48 | 51 | 70,000 |
2003/09/25 | 58 | 58 | 50 | 52 | 65,000 |
2003/09/24 | 59 | 65 | 57 | 58 | 506,000 |
2003/09/22 | 48 | 59 | 48 | 59 | 317,000 |
2003/09/19 | 49 | 49 | 48 | 49 | 19,000 |
2003/09/18 | 47 | 49 | 47 | 49 | 66,000 |
2003/09/17 | 48 | 48 | 47 | 47 | 8,000 |
2003/09/16 | 46 | 47 | 46 | 47 | 15,000 |
2003/09/12 | 45 | 46 | 45 | 46 | 15,000 |
2003/09/11 | 45 | 47 | 45 | 47 | 3,000 |
2003/09/10 | 46 | 46 | 45 | 45 | 14,000 |
2003/09/09 | 47 | 47 | 44 | 45 | 36,000 |
2003/09/08 | 47 | 48 | 47 | 47 | 5,000 |
2003/09/05 | 47 | 47 | 46 | 47 | 51,000 |
2003/09/03 | 49 | 49 | 49 | 49 | 32,000 |
2003/09/02 | 50 | 50 | 49 | 50 | 30,000 |
2003/09/01 | 47 | 54 | 47 | 50 | 82,000 |
2003/08/29 | 46 | 49 | 46 | 47 | 47,000 |
2003/08/28 | 48 | 49 | 47 | 49 | 11,000 |
2003/08/27 | 48 | 48 | 46 | 47 | 159,000 |
2003/08/26 | 47 | 48 | 47 | 47 | 21,000 |
2003/08/25 | 48 | 48 | 46 | 48 | 37,000 |
2003/08/22 | 48 | 48 | 47 | 47 | 11,000 |
2003/08/21 | 48 | 48 | 46 | 47 | 24,000 |
2003/08/20 | 48 | 48 | 46 | 46 | 19,000 |
2003/08/19 | 46 | 48 | 46 | 46 | 22,000 |
2003/08/18 | 44 | 44 | 44 | 44 | 15,000 |
2003/08/15 | 45 | 46 | 44 | 44 | 20,000 |
2003/08/14 | 46 | 47 | 45 | 45 | 23,000 |
2003/08/13 | 47 | 47 | 46 | 46 | 13,000 |
2003/08/12 | 47 | 47 | 47 | 47 | 1,000 |
2003/08/11 | 46 | 47 | 46 | 47 | 9,000 |
2003/08/08 | 48 | 48 | 48 | 48 | 10,000 |
2003/08/07 | 47 | 47 | 46 | 46 | 2,000 |
2003/08/04 | 49 | 49 | 47 | 49 | 52,000 |
2003/08/01 | 47 | 49 | 47 | 49 | 7,000 |
2003/07/31 | 48 | 49 | 46 | 49 | 135,000 |
2003/07/30 | 46 | 50 | 46 | 48 | 8,000 |
2003/07/29 | 49 | 49 | 48 | 49 | 14,000 |
2003/07/28 | 50 | 50 | 50 | 50 | 82,000 |
2003/07/25 | 49 | 49 | 45 | 49 | 95,000 |
2003/07/24 | 46 | 49 | 46 | 49 | 20,000 |
2003/07/23 | 48 | 48 | 48 | 48 | 3,000 |
2003/07/22 | 48 | 48 | 46 | 48 | 9,000 |
2003/07/18 | 44 | 48 | 44 | 48 | 17,000 |
2003/07/17 | 44 | 47 | 43 | 46 | 31,000 |
2003/07/16 | 48 | 48 | 46 | 48 | 12,000 |
2003/07/14 | 46 | 50 | 46 | 50 | 26,000 |
2003/07/11 | 49 | 50 | 48 | 50 | 7,000 |
2003/07/10 | 49 | 50 | 49 | 50 | 3,000 |
2003/07/09 | 50 | 50 | 50 | 50 | 10,000 |
2003/07/08 | 50 | 50 | 50 | 50 | 12,000 |
2003/07/07 | 47 | 50 | 47 | 50 | 15,000 |
2003/07/04 | 48 | 48 | 46 | 48 | 33,000 |
2003/07/03 | 49 | 50 | 48 | 48 | 19,000 |
2003/07/02 | 50 | 51 | 49 | 51 | 55,000 |
2003/07/01 | 49 | 52 | 48 | 52 | 76,000 |
2003/06/30 | 48 | 50 | 47 | 49 | 39,000 |
2003/06/27 | 48 | 48 | 48 | 48 | 87,000 |
2003/06/26 | 46 | 47 | 46 | 47 | 16,000 |
2003/06/25 | 46 | 46 | 45 | 46 | 42,000 |
2003/06/24 | 47 | 47 | 45 | 45 | 35,000 |
2003/06/23 | 47 | 47 | 45 | 45 | 57,000 |
2003/06/20 | 46 | 47 | 45 | 47 | 17,000 |
2003/06/19 | 45 | 46 | 45 | 46 | 37,000 |
2003/06/18 | 47 | 47 | 46 | 47 | 31,000 |
2003/06/17 | 45 | 45 | 44 | 45 | 27,000 |
2003/06/16 | 47 | 47 | 42 | 47 | 116,000 |
2003/06/13 | 44 | 49 | 43 | 45 | 185,000 |
2003/06/12 | 42 | 43 | 41 | 43 | 27,000 |
2003/06/11 | 42 | 42 | 42 | 42 | 7,000 |
2003/06/10 | 39 | 42 | 39 | 42 | 9,000 |
2003/06/06 | 39 | 40 | 39 | 39 | 26,000 |
2003/06/04 | 39 | 41 | 39 | 40 | 4,000 |
2003/06/03 | 41 | 41 | 41 | 41 | 5,000 |
2003/06/02 | 42 | 42 | 42 | 42 | 3,000 |
2003/05/30 | 41 | 42 | 39 | 42 | 26,000 |
2003/05/29 | 40 | 41 | 40 | 41 | 13,000 |
2003/05/28 | 40 | 40 | 40 | 40 | 4,000 |
2003/05/27 | 42 | 42 | 40 | 40 | 113,000 |
2003/05/26 | 38 | 40 | 38 | 40 | 14,000 |
2003/05/23 | 40 | 40 | 39 | 39 | 69,000 |
2003/05/22 | 41 | 43 | 40 | 40 | 30,000 |
2003/05/21 | 40 | 41 | 39 | 41 | 13,000 |
2003/05/20 | 39 | 40 | 38 | 40 | 40,000 |
2003/05/19 | 38 | 38 | 38 | 38 | 8,000 |
2003/05/16 | 40 | 40 | 38 | 40 | 14,000 |
2003/05/15 | 40 | 40 | 38 | 40 | 7,000 |
2003/05/14 | 39 | 40 | 39 | 40 | 19,000 |
2003/05/13 | 38 | 39 | 38 | 39 | 6,000 |
2003/05/12 | 38 | 40 | 37 | 37 | 15,000 |
2003/05/09 | 35 | 39 | 35 | 39 | 9,000 |
2003/05/08 | 34 | 35 | 34 | 35 | 8,000 |
2003/05/07 | 33 | 36 | 33 | 35 | 6,000 |
2003/05/06 | 34 | 35 | 34 | 35 | 3,000 |
2003/05/02 | 35 | 35 | 35 | 35 | 2,000 |
2003/05/01 | 34 | 34 | 34 | 34 | 1,000 |
2003/04/30 | 31 | 35 | 31 | 35 | 18,000 |
2003/04/28 | 38 | 39 | 38 | 38 | 107,000 |
2003/04/25 | 38 | 38 | 36 | 36 | 44,000 |
2003/04/24 | 36 | 37 | 36 | 37 | 27,000 |
2003/04/23 | 35 | 36 | 34 | 36 | 19,000 |
2003/04/22 | 35 | 35 | 35 | 35 | 9,000 |
2003/04/21 | 34 | 34 | 34 | 34 | 53,000 |
2003/04/18 | 34 | 34 | 32 | 32 | 2,000 |
2003/04/17 | 33 | 33 | 32 | 33 | 4,000 |
2003/04/16 | 31 | 33 | 31 | 32 | 26,000 |
2003/04/15 | 34 | 34 | 34 | 34 | 2,000 |
2003/04/11 | 35 | 35 | 35 | 35 | 1,000 |
2003/04/10 | 34 | 34 | 33 | 33 | 4,000 |
2003/04/09 | 34 | 34 | 34 | 34 | 5,000 |
2003/04/08 | 35 | 35 | 34 | 34 | 18,000 |
2003/04/07 | 32 | 35 | 32 | 35 | 12,000 |
2003/04/04 | 33 | 33 | 32 | 32 | 2,000 |
2003/04/03 | 33 | 36 | 33 | 33 | 34,000 |
2003/04/02 | 34 | 34 | 33 | 33 | 4,000 |
2003/04/01 | 33 | 33 | 32 | 32 | 9,000 |
2003/03/31 | 34 | 37 | 34 | 37 | 7,000 |
2003/03/28 | 34 | 35 | 34 | 34 | 9,000 |
2003/03/27 | 35 | 37 | 35 | 37 | 12,000 |
2003/03/26 | 33 | 36 | 33 | 36 | 15,000 |
2003/03/25 | 38 | 38 | 33 | 34 | 101,000 |
2003/03/24 | 31 | 34 | 31 | 34 | 29,000 |
2003/03/20 | 31 | 31 | 30 | 31 | 19,000 |
2003/03/19 | 31 | 31 | 29 | 30 | 20,000 |
2003/03/18 | 30 | 30 | 30 | 30 | 42,000 |
2003/03/17 | 31 | 31 | 30 | 30 | 15,000 |
2003/03/14 | 30 | 31 | 30 | 30 | 18,000 |
2003/03/13 | 31 | 32 | 30 | 30 | 52,000 |
2003/03/12 | 30 | 31 | 29 | 31 | 88,000 |
2003/03/11 | 30 | 30 | 28 | 30 | 102,000 |
2003/03/10 | 35 | 35 | 30 | 30 | 67,000 |
2003/03/07 | 36 | 36 | 36 | 36 | 54,000 |
2003/03/06 | 37 | 37 | 36 | 37 | 12,000 |
2003/03/05 | 36 | 37 | 36 | 36 | 12,000 |
2003/03/04 | 37 | 37 | 36 | 36 | 6,000 |
2003/03/03 | 35 | 38 | 35 | 36 | 25,000 |
2003/02/28 | 37 | 38 | 37 | 38 | 20,000 |
2003/02/27 | 42 | 42 | 36 | 37 | 71,000 |
2003/02/26 | 39 | 39 | 37 | 39 | 62,000 |
2003/02/25 | 45 | 46 | 38 | 39 | 351,000 |
2003/02/24 | 38 | 42 | 38 | 41 | 355,000 |
2003/02/21 | 38 | 38 | 36 | 37 | 45,000 |
2003/02/20 | 35 | 38 | 35 | 38 | 62,000 |
2003/02/19 | 37 | 37 | 35 | 35 | 14,000 |
2003/02/18 | 35 | 38 | 34 | 34 | 337,000 |
2003/02/17 | 33 | 35 | 33 | 34 | 65,000 |
2003/02/14 | 33 | 33 | 31 | 32 | 30,000 |
2003/02/13 | 32 | 32 | 32 | 32 | 69,000 |
2003/02/12 | 30 | 32 | 30 | 32 | 21,000 |
2003/02/10 | 30 | 32 | 30 | 32 | 37,000 |
2003/02/07 | 30 | 31 | 30 | 30 | 13,000 |
2003/02/06 | 31 | 31 | 31 | 31 | 11,000 |
2003/02/05 | 31 | 34 | 31 | 34 | 3,000 |
2003/02/04 | 31 | 34 | 31 | 34 | 27,000 |
2003/02/03 | 31 | 34 | 31 | 34 | 14,000 |
2003/01/31 | 31 | 34 | 31 | 34 | 3,000 |
2003/01/30 | 30 | 35 | 30 | 35 | 15,000 |
2003/01/29 | 33 | 33 | 32 | 32 | 39,000 |
2003/01/28 | 32 | 32 | 30 | 31 | 95,000 |
2003/01/27 | 37 | 37 | 37 | 37 | 60,000 |
2003/01/24 | 36 | 36 | 35 | 35 | 44,000 |
2003/01/23 | 36 | 36 | 35 | 35 | 41,000 |
2003/01/22 | 38 | 38 | 36 | 38 | 48,000 |
2003/01/21 | 37 | 37 | 37 | 37 | 2,000 |
2003/01/20 | 37 | 39 | 36 | 37 | 22,000 |
2003/01/17 | 36 | 38 | 36 | 38 | 68,000 |
2003/01/16 | 36 | 38 | 36 | 36 | 103,000 |
2003/01/15 | 30 | 35 | 29 | 35 | 252,000 |
2003/01/14 | 30 | 30 | 30 | 30 | 14,000 |
2003/01/09 | 23 | 25 | 23 | 25 | 65,000 |
2003/01/08 | 25 | 25 | 24 | 24 | 15,000 |
2003/01/07 | 25 | 25 | 24 | 24 | 5,000 |
2003/01/06 | 25 | 25 | 24 | 24 | 11,000 |