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
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

このページの先頭へ