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 |