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
2007/12/28 40 40 39 39 25,000
2007/12/27 41 41 40 40 99,000
2007/12/26 38 40 38 40 117,000
2007/12/25 39 40 38 39 273,000
2007/12/21 38 39 38 39 183,000
2007/12/20 40 40 39 39 126,000
2007/12/19 40 41 40 40 238,000
2007/12/18 41 41 38 40 402,000
2007/12/17 42 42 41 41 74,000
2007/12/14 44 44 42 43 150,000
2007/12/13 44 45 44 44 77,000
2007/12/12 44 44 43 44 176,000
2007/12/11 45 45 44 44 30,000
2007/12/10 44 46 44 46 114,000
2007/12/07 46 46 45 45 79,000
2007/12/06 45 46 44 46 109,000
2007/12/05 46 46 44 44 281,000
2007/12/04 46 49 46 46 402,000
2007/12/03 46 46 45 46 52,000
2007/11/30 45 46 44 46 60,000
2007/11/29 44 46 43 45 240,000
2007/11/28 44 44 42 43 70,000
2007/11/27 44 44 43 44 117,000
2007/11/26 42 43 42 43 52,000
2007/11/22 42 42 39 42 209,000
2007/11/21 42 42 41 42 106,000
2007/11/20 44 44 41 43 189,000
2007/11/19 45 46 43 43 144,000
2007/11/16 45 46 44 46 70,000
2007/11/15 46 47 45 46 23,000
2007/11/14 46 47 45 47 75,000
2007/11/13 45 45 43 45 88,000
2007/11/12 42 45 42 45 281,000
2007/11/09 47 47 46 47 101,000
2007/11/08 47 47 46 47 240,000
2007/11/07 48 48 47 48 86,000
2007/11/06 49 49 48 48 61,000
2007/11/05 49 49 48 49 47,000
2007/11/02 49 49 48 48 192,000
2007/11/01 50 50 49 50 366,000
2007/10/31 50 51 48 51 712,000
2007/10/30 52 52 51 52 164,000
2007/10/29 53 53 52 53 144,000
2007/10/26 51 52 51 52 155,000
2007/10/25 54 54 51 52 87,000
2007/10/24 52 54 52 52 161,000
2007/10/23 52 53 51 51 90,000
2007/10/22 51 52 51 52 391,000
2007/10/19 54 54 52 53 177,000
2007/10/18 52 54 52 54 157,000
2007/10/17 53 53 51 53 390,000
2007/10/16 54 54 53 53 131,000
2007/10/15 55 55 54 55 107,000
2007/10/12 55 56 55 55 96,000
2007/10/11 55 57 54 56 220,000
2007/10/10 57 57 55 56 108,000
2007/10/09 55 57 55 56 208,000
2007/10/05 53 56 52 55 283,000
2007/10/04 53 54 52 53 37,000
2007/10/03 52 53 51 53 226,000
2007/10/02 51 52 51 52 233,000
2007/10/01 52 53 50 51 221,000
2007/09/28 55 55 53 53 211,000
2007/09/27 53 55 53 54 310,000
2007/09/26 52 52 51 52 124,000
2007/09/25 52 52 51 52 38,000
2007/09/21 50 51 50 50 79,000
2007/09/20 53 53 51 51 215,000
2007/09/19 51 52 51 52 163,000
2007/09/18 51 52 50 50 228,000
2007/09/14 51 51 50 50 93,000
2007/09/13 51 51 50 50 94,000
2007/09/12 51 51 50 50 167,000
2007/09/11 50 50 49 50 65,000
2007/09/10 50 51 50 50 186,000
2007/09/07 52 52 51 51 58,000
2007/09/06 52 52 51 52 166,000
2007/09/05 54 54 53 53 92,000
2007/09/04 54 55 53 54 65,000
2007/09/03 54 55 53 55 63,000
2007/08/31 53 55 52 55 89,000
2007/08/30 53 53 53 53 79,000
2007/08/29 53 53 51 53 227,000
2007/08/28 54 54 53 54 62,000
2007/08/27 55 56 54 54 164,000
2007/08/24 54 55 53 54 207,000
2007/08/23 53 55 53 55 145,000
2007/08/22 51 53 51 53 141,000
2007/08/21 50 52 49 52 231,000
2007/08/20 50 51 49 49 411,000
2007/08/17 51 51 48 48 613,000
2007/08/16 53 54 50 52 471,000
2007/08/15 53 54 53 53 143,000
2007/08/14 56 56 53 55 237,000
2007/08/13 56 56 55 55 41,000
2007/08/10 56 56 55 55 530,000
2007/08/09 58 59 57 58 205,000
2007/08/08 58 59 57 58 170,000
2007/08/07 58 58 56 58 93,000
2007/08/06 58 58 57 58 98,000
2007/08/03 58 59 58 59 43,000
2007/08/02 58 59 57 58 374,000
2007/08/01 59 59 58 58 61,000
2007/07/31 60 60 59 59 126,000
2007/07/30 56 60 56 60 111,000
2007/07/27 58 59 56 58 612,000
2007/07/26 60 61 59 59 193,000
2007/07/25 60 61 59 61 333,000
2007/07/24 61 62 60 62 236,000
2007/07/23 60 61 60 60 296,000
2007/07/20 64 64 61 62 628,000
2007/07/19 65 65 64 64 184,000
2007/07/18 66 66 64 65 271,000
2007/07/17 66 66 65 66 80,000
2007/07/13 65 67 65 66 282,000
2007/07/12 64 66 63 64 192,000
2007/07/11 65 65 63 64 271,000
2007/07/10 66 66 65 66 303,000
2007/07/09 67 68 66 66 157,000
2007/07/06 66 67 65 67 313,000
2007/07/05 68 68 66 66 102,000
2007/07/04 68 68 66 68 391,000
2007/07/03 68 69 68 69 281,000
2007/07/02 67 70 67 70 172,000
2007/06/29 67 68 66 66 130,000
2007/06/28 69 69 67 68 123,000
2007/06/27 67 67 65 67 423,000
2007/06/26 68 69 66 68 799,000
2007/06/25 71 71 69 69 552,000
2007/06/22 71 73 70 73 274,000
2007/06/21 70 72 70 71 514,000
2007/06/20 73 74 69 69 938,000
2007/06/19 75 75 73 73 611,000
2007/06/18 75 76 73 76 1,451,000
2007/06/15 73 74 71 72 779,000
2007/06/14 71 72 70 72 486,000
2007/06/13 68 71 68 70 439,000
2007/06/12 73 74 68 71 706,000
2007/06/11 75 76 71 73 811,000
2007/06/08 72 73 71 73 779,000
2007/06/07 70 74 68 74 1,228,000
2007/06/06 66 73 66 72 1,862,000
2007/06/05 67 67 64 66 500,000
2007/06/04 66 68 65 67 264,000
2007/06/01 66 66 64 66 318,000
2007/05/31 65 66 64 65 227,000
2007/05/30 64 65 62 65 528,000
2007/05/29 69 70 63 66 1,732,000
2007/05/28 64 67 64 66 1,442,000
2007/05/25 61 62 61 61 231,000
2007/05/24 62 62 61 61 109,000
2007/05/23 60 62 60 62 130,000
2007/05/22 59 61 58 61 278,000
2007/05/21 60 60 57 59 412,000
2007/05/18 61 61 59 60 237,000
2007/05/17 60 63 60 60 377,000
2007/05/16 62 62 60 60 542,000
2007/05/15 60 60 58 60 370,000
2007/05/14 62 63 60 62 345,000
2007/05/11 62 63 59 63 476,000
2007/05/10 64 65 61 63 949,000
2007/05/09 61 65 61 64 1,111,000
2007/05/08 57 61 57 61 741,000
2007/05/07 55 61 55 60 454,000
2007/05/02 55 56 54 55 513,000
2007/05/01 55 55 54 55 94,000
2007/04/27 55 55 53 54 185,000
2007/04/26 54 55 53 54 197,000
2007/04/25 54 54 52 54 109,000
2007/04/24 54 54 52 54 285,000
2007/04/23 55 56 54 54 267,000
2007/04/20 57 57 55 56 119,000
2007/04/19 55 57 55 56 171,000
2007/04/18 55 56 55 55 89,000
2007/04/17 56 56 55 55 164,000
2007/04/16 57 57 56 56 151,000
2007/04/13 56 57 55 57 87,000
2007/04/12 55 56 55 56 91,000
2007/04/11 56 57 55 56 210,000
2007/04/10 57 57 56 56 384,000
2007/04/09 58 58 57 57 77,000
2007/04/06 58 58 56 58 375,000
2007/04/05 58 59 58 59 95,000
2007/04/04 58 58 57 58 173,000
2007/04/03 58 59 57 59 195,000
2007/04/02 59 60 57 57 392,000
2007/03/30 57 59 57 58 545,000
2007/03/29 56 57 55 57 265,000
2007/03/28 56 58 56 57 269,000
2007/03/27 57 57 56 56 49,000
2007/03/26 57 57 56 56 234,000
2007/03/23 56 57 55 56 197,000
2007/03/22 56 56 55 56 217,000
2007/03/20 55 56 55 56 64,000
2007/03/19 55 56 55 55 248,000
2007/03/16 56 56 54 55 210,000
2007/03/15 53 56 53 55 392,000
2007/03/14 53 54 53 53 288,000
2007/03/13 55 55 53 55 905,000
2007/03/12 57 57 55 57 344,000
2007/03/09 57 57 55 56 156,000
2007/03/08 56 57 56 57 121,000
2007/03/07 57 57 55 56 214,000
2007/03/06 54 57 54 57 170,000
2007/03/05 56 56 54 54 260,000
2007/03/02 56 57 55 57 449,000
2007/03/01 56 58 56 57 387,000
2007/02/28 54 57 53 56 932,000
2007/02/27 60 61 59 60 475,000
2007/02/26 58 61 58 61 500,000
2007/02/23 59 59 57 58 452,000
2007/02/22 56 59 55 59 844,000
2007/02/21 56 57 55 57 213,000
2007/02/20 57 57 55 57 310,000
2007/02/19 58 58 57 57 99,000
2007/02/16 56 58 55 58 170,000
2007/02/15 57 57 55 57 423,000
2007/02/14 59 59 57 58 109,000
2007/02/13 58 58 57 58 88,000
2007/02/09 58 59 57 59 140,000
2007/02/08 58 60 58 59 268,000
2007/02/07 59 59 58 59 102,000
2007/02/06 58 60 57 60 215,000
2007/02/05 58 59 54 58 357,000
2007/02/02 60 60 58 59 273,000
2007/02/01 58 59 58 59 202,000
2007/01/31 59 60 58 59 325,000
2007/01/30 59 60 58 59 270,000
2007/01/29 58 58 57 58 238,000
2007/01/26 58 59 57 57 268,000
2007/01/25 60 60 57 58 205,000
2007/01/24 62 62 58 58 636,000
2007/01/23 62 63 61 62 317,000
2007/01/22 63 63 60 62 800,000
2007/01/19 57 66 57 62 3,809,000
2007/01/18 56 59 56 57 706,000
2007/01/17 55 56 54 56 304,000
2007/01/16 55 55 53 55 66,000
2007/01/15 55 55 54 55 194,000
2007/01/12 53 55 53 55 411,000
2007/01/11 51 56 51 55 1,147,000
2007/01/10 53 55 50 50 1,598,000
2007/01/09 47 53 47 52 767,000
2007/01/05 49 49 47 47 628,000
2007/01/04 50 50 49 49 143,000

このページの先頭へ