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
2005/12/30 119 121 118 118 647,000
2005/12/29 116 119 116 119 436,000
2005/12/28 116 117 114 116 306,000
2005/12/27 119 119 115 118 673,000
2005/12/26 117 119 116 118 1,443,000
2005/12/22 118 119 116 117 503,000
2005/12/21 119 121 116 118 952,000
2005/12/20 118 119 115 118 554,000
2005/12/19 123 124 115 115 2,152,000
2005/12/16 113 119 110 119 1,449,000
2005/12/15 108 113 106 110 723,000
2005/12/14 106 107 104 106 306,000
2005/12/13 107 107 104 106 353,000
2005/12/12 108 108 106 107 190,000
2005/12/09 109 109 107 108 101,000
2005/12/08 111 111 107 109 254,000
2005/12/07 109 111 108 109 266,000
2005/12/06 114 114 108 109 671,000
2005/12/05 109 115 109 113 1,832,000
2005/12/02 105 109 105 106 1,384,000
2005/12/01 104 105 102 102 663,000
2005/11/30 108 108 103 104 478,000
2005/11/29 111 111 107 108 287,000
2005/11/28 113 113 112 112 199,000
2005/11/25 112 113 111 113 122,000
2005/11/24 118 118 112 112 483,000
2005/11/22 119 119 116 118 185,000
2005/11/21 119 122 118 119 297,000
2005/11/18 117 119 116 118 268,000
2005/11/17 120 120 114 117 843,000
2005/11/16 120 120 116 120 307,000
2005/11/15 126 126 119 121 518,000
2005/11/14 128 128 124 125 449,000
2005/11/11 130 130 127 129 578,000
2005/11/10 131 131 129 131 197,000
2005/11/09 130 132 129 130 394,000
2005/11/08 131 133 129 130 1,190,000
2005/11/07 129 131 128 129 254,000
2005/11/04 129 130 127 129 303,000
2005/11/02 130 130 127 128 560,000
2005/11/01 130 132 129 129 723,000
2005/10/31 130 130 127 128 474,000
2005/10/28 130 130 129 130 124,000
2005/10/27 132 132 129 130 203,000
2005/10/26 129 133 129 131 219,000
2005/10/25 129 130 128 129 79,000
2005/10/24 131 132 127 128 288,000
2005/10/21 132 132 129 130 116,000
2005/10/20 133 133 131 132 266,000
2005/10/19 132 137 131 132 824,000
2005/10/18 136 138 129 130 1,227,000
2005/10/17 133 143 130 143 812,000
2005/10/14 133 133 130 133 169,000
2005/10/13 133 133 128 133 485,000
2005/10/12 128 135 127 133 619,000
2005/10/11 128 128 125 126 74,000
2005/10/07 125 126 125 126 51,000
2005/10/06 126 126 124 124 67,000
2005/10/05 128 128 125 126 157,000
2005/10/04 127 128 125 126 241,000
2005/10/03 120 126 120 126 255,000
2005/09/30 126 127 126 126 163,000
2005/09/29 129 130 127 127 404,000
2005/09/28 128 133 127 129 1,513,000
2005/09/27 128 129 127 129 345,000
2005/09/26 127 128 126 128 84,000
2005/09/22 128 128 126 127 204,000
2005/09/21 128 129 126 129 671,000
2005/09/20 126 127 123 126 737,000
2005/09/16 127 127 124 124 581,000
2005/09/15 130 130 122 128 695,000
2005/09/14 137 143 133 133 1,110,000
2005/09/13 131 134 129 133 640,000
2005/09/12 128 131 128 129 207,000
2005/09/09 128 130 128 128 231,000
2005/09/08 132 132 128 129 199,000
2005/09/07 129 134 126 131 585,000
2005/09/06 128 129 125 126 252,000
2005/09/05 129 130 126 127 317,000
2005/09/02 127 130 126 128 415,000
2005/09/01 123 130 123 125 463,000
2005/08/31 121 122 121 122 35,000
2005/08/30 124 124 121 121 42,000
2005/08/29 123 123 119 123 102,000
2005/08/26 125 125 122 123 52,000
2005/08/25 127 128 125 125 86,000
2005/08/24 128 128 126 126 64,000
2005/08/23 128 129 126 129 40,000
2005/08/22 127 129 125 126 103,000
2005/08/19 129 129 127 127 53,000
2005/08/18 129 130 127 128 221,000
2005/08/17 129 131 128 128 181,000
2005/08/16 127 130 127 128 121,000
2005/08/15 127 131 127 130 156,000
2005/08/12 128 131 125 128 316,000
2005/08/11 127 130 126 128 142,000
2005/08/10 127 129 124 129 240,000
2005/08/09 119 124 119 122 104,000
2005/08/08 115 118 111 116 239,000
2005/08/05 117 119 116 117 54,000
2005/08/04 121 123 117 119 181,000
2005/08/03 123 128 122 125 287,000
2005/08/02 129 129 124 124 275,000
2005/08/01 130 132 122 131 399,000
2005/07/29 132 134 129 130 361,000
2005/07/28 134 137 128 129 879,000
2005/07/27 133 135 128 132 1,420,000
2005/07/26 127 150 126 135 5,462,000
2005/07/25 120 125 118 124 437,000
2005/07/22 123 123 116 118 485,000
2005/07/21 132 139 115 123 4,232,000
2005/07/20 114 138 112 127 1,398,000
2005/07/19 110 114 109 113 160,000
2005/07/15 112 116 111 112 422,000
2005/07/14 109 113 105 112 411,000
2005/07/13 113 113 109 109 308,000
2005/07/12 114 115 111 113 487,000
2005/07/11 108 117 107 112 1,444,000
2005/07/08 119 119 104 104 2,346,000
2005/07/07 100 128 100 122 5,432,000
2005/07/06 99 99 98 98 46,000
2005/07/05 99 99 97 99 78,000
2005/07/04 99 100 98 98 44,000
2005/07/01 99 99 97 98 85,000
2005/06/30 100 100 99 99 70,000
2005/06/29 100 102 100 101 45,000
2005/06/28 100 101 99 101 65,000
2005/06/27 102 102 100 100 67,000
2005/06/24 102 102 97 100 96,000
2005/06/23 102 103 100 102 229,000
2005/06/22 96 102 95 101 612,000
2005/06/21 97 97 95 96 39,000
2005/06/20 97 97 96 97 38,000
2005/06/17 98 98 96 97 70,000
2005/06/16 96 98 96 97 66,000
2005/06/15 97 97 95 96 72,000
2005/06/14 98 98 96 96 23,000
2005/06/13 98 98 94 98 47,000
2005/06/10 94 97 94 97 38,000
2005/06/09 95 95 93 95 83,000
2005/06/08 98 98 95 95 151,000
2005/06/07 98 100 96 97 94,000
2005/06/06 96 99 96 98 116,000
2005/06/03 95 102 94 96 354,000
2005/06/02 93 95 93 94 49,000
2005/06/01 95 95 93 95 8,000
2005/05/31 93 96 90 96 77,000
2005/05/30 95 95 93 93 50,000
2005/05/27 96 97 93 94 129,000
2005/05/26 95 95 91 94 73,000
2005/05/25 96 96 93 96 39,000
2005/05/24 95 95 94 95 21,000
2005/05/23 95 96 95 95 47,000
2005/05/20 100 100 97 97 28,000
2005/05/19 98 99 97 98 67,000
2005/05/18 97 99 92 97 105,000
2005/05/17 102 104 88 95 168,000
2005/05/16 101 103 99 102 211,000
2005/05/13 101 104 99 101 213,000
2005/05/12 102 108 98 99 253,000
2005/05/11 97 103 96 102 134,000
2005/05/10 94 97 93 97 147,000
2005/05/09 93 93 92 93 46,000
2005/05/06 95 95 91 93 249,000
2005/05/02 97 97 95 96 67,000
2005/04/28 91 96 90 96 239,000
2005/04/27 92 92 90 91 75,000
2005/04/26 92 92 90 92 97,000
2005/04/25 90 92 89 92 108,000
2005/04/22 91 93 89 90 193,000
2005/04/21 89 89 84 89 280,000
2005/04/20 92 92 88 90 245,000
2005/04/19 86 88 84 88 289,000
2005/04/18 91 91 82 82 347,000
2005/04/15 97 97 91 91 206,000
2005/04/14 101 101 98 99 68,000
2005/04/13 101 101 100 100 48,000
2005/04/12 100 102 100 100 48,000
2005/04/11 103 103 101 102 51,000
2005/04/08 105 105 104 105 73,000
2005/04/07 106 106 104 105 52,000
2005/04/06 102 103 101 103 72,000
2005/04/05 101 103 100 101 43,000
2005/04/04 103 104 100 101 81,000
2005/04/01 105 105 103 104 46,000
2005/03/31 102 105 102 105 70,000
2005/03/30 107 107 100 102 258,000
2005/03/29 114 115 106 111 190,000
2005/03/28 105 112 105 112 170,000
2005/03/25 113 114 104 105 259,000
2005/03/24 114 115 108 109 162,000
2005/03/23 116 118 115 115 66,000
2005/03/22 115 119 115 116 122,000
2005/03/18 115 119 115 118 168,000
2005/03/17 115 119 112 118 117,000
2005/03/16 117 121 113 118 179,000
2005/03/15 122 122 120 120 75,000
2005/03/14 127 127 120 122 127,000
2005/03/11 124 130 124 124 299,000
2005/03/10 124 124 117 122 168,000
2005/03/09 115 125 110 120 315,000
2005/03/08 120 123 115 117 303,000
2005/03/07 130 139 125 125 876,000
2005/03/04 108 132 108 127 904,000
2005/03/03 99 110 99 109 497,000
2005/03/02 103 103 100 101 144,000
2005/03/01 100 103 97 103 197,000
2005/02/28 103 107 100 101 390,000
2005/02/25 90 110 90 101 812,000
2005/02/24 89 89 86 89 221,000
2005/02/23 87 89 71 89 381,000
2005/02/22 86 88 86 88 48,000
2005/02/21 88 88 86 88 104,000
2005/02/18 87 88 87 88 37,000
2005/02/17 88 88 85 88 127,000
2005/02/16 85 88 85 87 206,000
2005/02/15 84 86 83 85 156,000
2005/02/14 81 84 80 84 217,000
2005/02/10 80 81 80 81 35,000
2005/02/09 80 80 79 79 31,000
2005/02/08 80 80 80 80 20,000
2005/02/07 79 80 79 80 60,000
2005/02/04 79 80 79 79 55,000
2005/02/03 79 79 78 78 28,000
2005/02/02 78 80 71 79 111,000
2005/02/01 80 80 79 79 39,000
2005/01/31 80 80 78 80 24,000
2005/01/28 80 81 78 79 112,000
2005/01/27 78 82 78 80 290,000
2005/01/26 79 79 77 77 39,000
2005/01/25 78 78 77 77 40,000
2005/01/24 79 79 76 78 33,000
2005/01/21 79 79 77 79 18,000
2005/01/20 78 80 78 80 82,000
2005/01/19 76 79 76 78 62,000
2005/01/18 76 76 74 75 46,000
2005/01/17 77 77 75 76 25,000
2005/01/14 75 77 75 77 22,000
2005/01/13 77 77 75 77 58,000
2005/01/12 77 78 76 78 76,000
2005/01/11 80 80 77 79 104,000
2005/01/07 76 80 76 80 199,000
2005/01/06 70 76 70 76 144,000
2005/01/05 70 71 70 70 46,000
2005/01/04 70 71 69 71 11,000

このページの先頭へ