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
2004/12/30 70 70 69 70 23,000
2004/12/29 67 69 67 69 47,000
2004/12/28 66 67 66 67 24,000
2004/12/27 70 70 66 67 111,000
2004/12/24 68 68 67 67 52,000
2004/12/22 69 69 65 67 51,000
2004/12/21 65 67 65 67 39,000
2004/12/20 66 66 64 66 67,000
2004/12/17 63 69 63 67 78,000
2004/12/16 64 65 63 65 40,000
2004/12/15 65 66 65 66 14,000
2004/12/14 66 66 65 66 21,000
2004/12/13 68 68 67 68 18,000
2004/12/10 67 68 67 68 18,000
2004/12/09 68 68 67 68 16,000
2004/12/08 68 70 63 68 42,000
2004/12/07 71 71 68 71 20,000
2004/12/06 72 72 71 72 20,000
2004/12/03 70 72 70 72 24,000
2004/12/02 70 73 70 72 66,000
2004/12/01 73 73 71 71 12,000
2004/11/30 71 72 71 72 27,000
2004/11/29 75 75 72 73 73,000
2004/11/26 73 75 73 75 49,000
2004/11/25 73 73 71 72 29,000
2004/11/24 72 73 71 71 53,000
2004/11/22 74 74 71 73 69,000
2004/11/19 75 76 74 75 44,000
2004/11/18 77 77 76 76 36,000
2004/11/17 78 79 77 77 57,000
2004/11/16 77 77 75 77 56,000
2004/11/15 73 75 73 75 62,000
2004/11/12 74 75 73 75 53,000
2004/11/11 77 77 74 75 43,000
2004/11/10 76 77 74 77 59,000
2004/11/09 76 79 74 79 126,000
2004/11/08 81 81 77 78 128,000
2004/11/05 85 85 80 82 572,000
2004/11/04 80 86 76 86 415,000
2004/11/02 76 89 76 82 905,000
2004/11/01 83 83 71 74 247,000
2004/10/29 85 90 84 85 823,000
2004/10/28 78 85 76 82 1,137,000
2004/10/27 72 80 70 75 1,322,000
2004/10/26 61 63 61 63 47,000
2004/10/25 62 64 61 61 72,000
2004/10/22 62 63 61 63 28,000
2004/10/21 61 62 61 62 10,000
2004/10/20 62 62 61 61 18,000
2004/10/19 62 62 60 62 55,000
2004/10/18 63 63 61 62 59,000
2004/10/15 62 64 61 64 95,000
2004/10/14 62 65 62 63 41,000
2004/10/13 63 63 63 63 4,000
2004/10/12 65 65 62 64 54,000
2004/10/08 64 65 62 65 27,000
2004/10/07 62 64 62 64 31,000
2004/10/06 60 63 60 63 27,000
2004/10/05 61 61 61 61 10,000
2004/10/04 63 63 61 62 22,000
2004/10/01 62 62 61 62 14,000
2004/09/30 62 62 61 61 37,000
2004/09/29 62 62 60 61 53,000
2004/09/28 62 64 62 64 10,000
2004/09/27 65 65 60 62 73,000
2004/09/24 63 63 60 63 36,000
2004/09/22 62 63 61 63 31,000
2004/09/21 60 62 60 62 39,000
2004/09/17 61 63 61 61 28,000
2004/09/16 61 62 61 62 17,000
2004/09/15 63 63 61 62 35,000
2004/09/14 62 64 62 64 8,000
2004/09/13 62 65 62 63 55,000
2004/09/10 64 64 62 62 49,000
2004/09/09 65 66 64 64 9,000
2004/09/08 67 67 64 64 51,000
2004/09/07 67 68 65 68 111,000
2004/09/06 62 68 61 68 96,000
2004/09/03 61 62 61 61 36,000
2004/09/02 62 63 60 60 112,000
2004/09/01 62 62 62 62 10,000
2004/08/31 62 62 60 60 33,000
2004/08/30 62 63 62 63 43,000
2004/08/27 65 65 61 65 104,000
2004/08/26 63 65 60 65 66,000
2004/08/25 64 64 61 63 50,000
2004/08/24 64 64 61 64 23,000
2004/08/23 60 62 60 62 12,000
2004/08/20 60 61 60 61 5,000
2004/08/19 60 64 58 61 58,000
2004/08/18 63 63 59 59 30,000
2004/08/17 63 63 63 63 5,000
2004/08/16 65 65 60 64 119,000
2004/08/13 67 67 64 66 17,000
2004/08/12 67 67 65 65 6,000
2004/08/11 68 68 66 67 14,000
2004/08/10 67 67 67 67 2,000
2004/08/09 66 68 66 68 8,000
2004/08/06 64 65 64 65 7,000
2004/08/05 63 66 63 66 2,000
2004/08/04 63 63 62 62 8,000
2004/08/03 67 67 66 66 3,000
2004/08/02 67 67 67 67 1,000
2004/07/29 69 70 67 70 16,000
2004/07/27 73 73 68 70 73,000
2004/07/26 70 71 68 71 30,000
2004/07/23 72 72 70 71 26,000
2004/07/22 71 71 68 68 13,000
2004/07/21 68 70 68 70 6,000
2004/07/20 70 70 70 70 13,000
2004/07/16 68 69 68 69 11,000
2004/07/15 70 73 70 70 51,000
2004/07/14 71 72 70 72 6,000
2004/07/13 68 70 67 70 29,000
2004/07/12 67 67 67 67 24,000
2004/07/09 66 67 66 67 11,000
2004/07/08 66 66 66 66 6,000
2004/07/07 67 67 64 64 62,000
2004/07/06 66 68 66 68 5,000
2004/07/05 65 66 65 66 7,000
2004/07/02 68 68 65 66 42,000
2004/07/01 68 68 67 67 15,000
2004/06/30 67 68 67 67 10,000
2004/06/29 67 68 67 67 7,000
2004/06/28 69 70 66 66 67,000
2004/06/25 65 67 65 67 18,000
2004/06/24 67 67 65 66 34,000
2004/06/23 67 67 67 67 26,000
2004/06/22 69 69 67 68 28,000
2004/06/21 68 71 66 67 39,000
2004/06/18 69 69 69 69 1,000
2004/06/17 69 69 66 68 20,000
2004/06/16 70 70 66 70 47,000
2004/06/15 70 70 70 70 3,000
2004/06/14 67 74 67 74 25,000
2004/06/11 69 69 67 67 6,000
2004/06/10 67 69 67 69 15,000
2004/06/09 66 67 66 67 3,000
2004/06/08 65 65 65 65 7,000
2004/06/07 65 67 65 66 6,000
2004/06/04 65 67 65 65 13,000
2004/06/03 69 69 63 64 27,000
2004/06/02 69 69 69 69 2,000
2004/06/01 67 70 67 70 3,000
2004/05/31 67 71 67 71 7,000
2004/05/28 74 74 68 68 117,000
2004/05/27 76 76 76 76 54,000
2004/05/26 74 76 73 74 52,000
2004/05/25 75 75 72 73 35,000
2004/05/24 73 74 69 74 25,000
2004/05/21 68 70 66 70 23,000
2004/05/20 69 69 69 69 5,000
2004/05/19 61 71 61 71 34,000
2004/05/18 60 60 60 60 2,000
2004/05/17 58 60 56 56 40,000
2004/05/14 70 70 64 64 122,000
2004/05/13 72 72 68 69 76,000
2004/05/12 73 75 70 74 9,000
2004/05/11 70 73 70 70 39,000
2004/05/10 78 78 67 67 47,000
2004/05/07 79 80 79 79 6,000
2004/05/06 79 80 77 77 60,000
2004/04/30 82 82 79 79 36,000
2004/04/28 83 84 81 82 41,000
2004/04/27 89 89 84 84 93,000
2004/04/26 88 88 85 87 34,000
2004/04/23 84 88 84 88 93,000
2004/04/22 90 90 87 89 37,000
2004/04/21 87 90 85 89 48,000
2004/04/20 86 88 84 86 61,000
2004/04/19 90 90 75 89 137,000
2004/04/16 99 99 92 92 152,000
2004/04/15 85 91 84 91 308,000
2004/04/14 85 86 83 85 117,000
2004/04/13 87 87 83 83 112,000
2004/04/12 79 85 78 85 141,000
2004/04/09 82 82 77 80 129,000
2004/04/08 77 82 77 82 121,000
2004/04/07 77 78 76 77 48,000
2004/04/06 81 81 78 79 30,000
2004/04/05 81 82 80 80 14,000
2004/04/02 80 82 75 82 136,000
2004/04/01 84 85 81 82 78,000
2004/03/31 83 88 83 86 133,000
2004/03/30 89 89 84 88 168,000
2004/03/29 84 87 83 85 327,000
2004/03/26 84 84 76 81 334,000
2004/03/25 77 77 71 74 171,000
2004/03/24 79 79 71 76 157,000
2004/03/23 78 79 76 79 104,000
2004/03/22 78 84 77 78 81,000
2004/03/19 76 86 75 82 286,000
2004/03/18 90 100 80 83 986,000
2004/03/17 62 81 62 80 716,000
2004/03/16 58 62 58 61 180,000
2004/03/15 52 59 52 58 278,000
2004/03/12 53 53 51 53 76,000
2004/03/11 52 53 52 53 55,000
2004/03/10 52 54 50 51 203,000
2004/03/09 50 52 50 52 55,000
2004/03/08 51 52 49 50 62,000
2004/03/05 50 50 50 50 49,000
2004/03/04 51 51 49 50 90,000
2004/03/03 50 51 50 51 12,000
2004/03/02 50 51 49 51 43,000
2004/03/01 51 51 49 51 30,000
2004/02/27 52 52 50 50 84,000
2004/02/26 51 53 49 53 47,000
2004/02/25 51 52 50 50 27,000
2004/02/24 53 53 49 51 116,000
2004/02/23 51 52 51 52 20,000
2004/02/20 52 52 52 52 5,000
2004/02/19 51 52 51 52 8,000
2004/02/18 53 53 51 51 9,000
2004/02/17 53 53 50 53 15,000
2004/02/16 50 53 50 53 8,000
2004/02/13 54 54 53 53 6,000
2004/02/12 50 52 49 50 13,000
2004/02/10 49 49 49 49 6,000
2004/02/09 47 50 47 50 3,000
2004/02/06 48 50 47 48 10,000
2004/02/05 48 49 43 48 9,000
2004/02/04 48 48 48 48 1,000
2004/02/03 48 48 48 48 1,000
2004/02/02 48 48 48 48 1,000
2004/01/30 52 52 50 50 4,000
2004/01/29 50 50 50 50 2,000
2004/01/28 52 52 50 50 25,000
2004/01/27 54 55 50 50 118,000
2004/01/26 52 56 50 55 77,000
2004/01/23 53 53 52 53 33,000
2004/01/22 54 54 51 53 35,000
2004/01/21 47 54 47 54 44,000
2004/01/20 50 50 48 48 2,000
2004/01/19 52 52 50 50 3,000
2004/01/16 52 52 49 49 6,000
2004/01/15 49 53 49 50 26,000
2004/01/14 48 48 47 47 5,000
2004/01/13 50 50 47 47 15,000
2004/01/09 47 49 47 49 32,000
2004/01/08 46 47 45 47 25,000
2004/01/07 45 45 45 45 26,000
2004/01/06 43 44 43 44 17,000
2004/01/05 42 45 42 42 4,000

このページの先頭へ