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
2008/12/30 27 28 26 27 91,000
2008/12/29 27 28 26 28 159,000
2008/12/26 26 27 25 27 89,000
2008/12/25 26 26 25 26 86,000
2008/12/24 25 25 24 25 80,000
2008/12/22 25 26 25 25 80,000
2008/12/19 25 26 25 26 21,000
2008/12/18 25 26 25 26 43,000
2008/12/17 25 25 25 25 67,000
2008/12/16 25 26 25 25 126,000
2008/12/15 25 26 25 26 32,000
2008/12/12 26 26 25 26 39,000
2008/12/11 26 26 25 26 41,000
2008/12/10 26 26 25 25 81,000
2008/12/09 26 26 25 26 71,000
2008/12/08 26 27 26 26 41,000
2008/12/05 26 26 26 26 15,000
2008/12/04 27 27 25 26 89,000
2008/12/03 27 27 26 27 96,000
2008/12/02 27 27 25 27 142,000
2008/12/01 26 27 26 27 9,000
2008/11/28 27 27 27 27 122,000
2008/11/27 27 28 27 27 66,000
2008/11/26 27 27 26 27 49,000
2008/11/25 28 28 27 28 110,000
2008/11/21 26 27 25 27 137,000
2008/11/20 27 27 25 26 284,000
2008/11/19 28 29 26 26 106,000
2008/11/18 28 28 27 28 72,000
2008/11/17 28 28 27 28 85,000
2008/11/14 28 28 28 28 5,000
2008/11/13 29 29 28 28 73,000
2008/11/12 28 29 28 29 99,000
2008/11/11 28 29 28 28 104,000
2008/11/10 28 29 28 28 39,000
2008/11/07 28 28 27 28 177,000
2008/11/06 29 29 28 28 15,000
2008/11/05 28 29 28 29 67,000
2008/11/04 28 29 28 28 57,000
2008/10/31 29 30 29 29 75,000
2008/10/30 29 30 29 29 110,000
2008/10/29 29 30 28 29 138,000
2008/10/28 29 29 28 29 219,000
2008/10/27 28 29 28 29 224,000
2008/10/24 29 29 27 28 195,000
2008/10/23 29 29 28 29 62,000
2008/10/22 29 29 28 29 49,000
2008/10/21 29 30 29 29 141,000
2008/10/20 28 30 28 29 48,000
2008/10/17 29 29 27 28 204,000
2008/10/16 29 29 27 29 144,000
2008/10/15 30 31 29 30 191,000
2008/10/14 30 31 29 29 292,000
2008/10/10 28 28 24 28 341,000
2008/10/09 25 28 25 28 87,000
2008/10/08 25 27 24 26 231,000
2008/10/07 23 27 22 26 324,000
2008/10/06 30 31 26 27 446,000
2008/10/03 30 31 30 31 38,000
2008/10/02 33 33 30 32 507,000
2008/10/01 34 35 32 34 358,000
2008/09/30 33 35 32 35 417,000
2008/09/29 38 38 34 36 366,000
2008/09/26 37 37 36 37 179,000
2008/09/25 36 37 35 37 198,000
2008/09/24 34 36 34 36 257,000
2008/09/22 32 34 32 34 280,000
2008/09/19 31 32 30 32 147,000
2008/09/18 30 31 29 31 67,000
2008/09/17 30 31 30 31 42,000
2008/09/16 29 31 27 31 223,000
2008/09/12 31 31 30 30 17,000
2008/09/11 31 31 30 30 115,000
2008/09/10 30 31 29 31 67,000
2008/09/09 31 31 30 31 101,000
2008/09/08 30 31 30 31 49,000
2008/09/05 29 30 29 30 28,000
2008/09/04 30 31 30 31 114,000
2008/09/03 31 32 30 32 196,000
2008/09/02 32 32 30 32 153,000
2008/09/01 33 33 32 33 46,000
2008/08/29 33 33 32 33 125,000
2008/08/28 33 34 33 34 68,000
2008/08/27 35 35 33 34 304,000
2008/08/26 33 34 32 34 73,000
2008/08/25 33 33 32 33 78,000
2008/08/22 32 32 31 32 69,000
2008/08/21 33 33 31 31 97,000
2008/08/20 29 32 29 32 131,000
2008/08/19 33 33 30 30 272,000
2008/08/18 34 34 33 34 102,000
2008/08/15 35 35 34 34 15,000
2008/08/14 34 36 34 36 70,000
2008/08/13 35 35 34 35 26,000
2008/08/12 35 35 35 35 21,000
2008/08/11 35 35 35 35 19,000
2008/08/08 35 35 34 35 53,000
2008/08/07 35 35 34 35 27,000
2008/08/06 35 35 34 35 26,000
2008/08/05 36 36 34 35 138,000
2008/08/04 35 36 35 36 37,000
2008/08/01 37 37 35 37 215,000
2008/07/31 38 38 36 37 121,000
2008/07/30 38 38 38 38 49,000
2008/07/29 39 39 37 38 179,000
2008/07/28 39 39 38 39 222,000
2008/07/25 38 39 37 39 123,000
2008/07/24 37 38 37 38 36,000
2008/07/23 38 38 36 38 115,000
2008/07/22 37 39 36 38 201,000
2008/07/18 37 37 35 37 145,000
2008/07/17 37 38 37 38 41,000
2008/07/16 37 37 36 36 91,000
2008/07/15 37 38 37 38 40,000
2008/07/14 37 38 37 38 22,000
2008/07/11 37 38 37 37 25,000
2008/07/10 38 38 37 38 46,000
2008/07/09 38 38 37 38 15,000
2008/07/08 37 38 36 38 43,000
2008/07/07 37 38 37 38 78,000
2008/07/04 37 38 36 37 228,000
2008/07/03 38 38 36 38 145,000
2008/07/02 39 39 38 39 24,000
2008/07/01 39 39 38 39 52,000
2008/06/30 39 39 38 38 204,000
2008/06/27 40 40 39 40 164,000
2008/06/26 40 40 39 40 108,000
2008/06/25 41 41 39 40 67,000
2008/06/24 40 40 40 40 120,000
2008/06/23 40 40 39 40 74,000
2008/06/20 41 42 40 40 201,000
2008/06/19 42 42 42 42 85,000
2008/06/18 42 43 41 43 74,000
2008/06/17 40 42 40 42 99,000
2008/06/16 40 41 39 41 53,000
2008/06/13 40 41 40 41 65,000
2008/06/12 40 41 40 41 103,000
2008/06/11 41 42 41 42 85,000
2008/06/10 43 44 41 43 266,000
2008/06/09 43 44 43 44 98,000
2008/06/06 45 46 44 45 67,000
2008/06/05 44 45 43 45 179,000
2008/06/04 44 44 43 44 81,000
2008/06/03 44 44 44 44 42,000
2008/06/02 45 45 43 45 191,000
2008/05/30 45 46 44 46 72,000
2008/05/29 45 46 45 46 251,000
2008/05/28 46 46 45 46 43,000
2008/05/27 47 47 45 46 204,000
2008/05/26 46 46 44 46 375,000
2008/05/23 46 47 44 46 364,000
2008/05/22 43 47 43 46 470,000
2008/05/21 43 44 42 43 189,000
2008/05/20 43 44 42 44 344,000
2008/05/19 42 42 42 42 107,000
2008/05/16 41 42 41 42 294,000
2008/05/15 41 42 41 41 111,000
2008/05/14 42 42 41 41 100,000
2008/05/13 42 42 41 41 26,000
2008/05/12 42 42 41 42 11,000
2008/05/09 42 43 41 42 53,000
2008/05/08 42 42 41 42 78,000
2008/05/07 42 43 42 43 97,000
2008/05/02 42 42 41 42 114,000
2008/05/01 43 43 41 42 288,000
2008/04/30 44 44 41 42 759,000
2008/04/28 43 44 41 41 633,000
2008/04/25 42 42 40 42 574,000
2008/04/24 39 42 38 42 1,145,000
2008/04/23 38 39 37 38 92,000
2008/04/22 39 39 37 39 529,000
2008/04/21 37 44 37 40 1,118,000
2008/04/18 38 39 37 37 246,000
2008/04/17 39 40 37 38 545,000
2008/04/16 38 49 37 39 3,700,000
2008/04/15 35 36 35 36 82,000
2008/04/14 37 37 36 36 148,000
2008/04/11 36 37 36 37 30,000
2008/04/10 37 37 36 37 17,000
2008/04/09 37 37 36 37 90,000
2008/04/08 37 38 36 37 136,000
2008/04/07 36 37 36 37 31,000
2008/04/04 36 38 36 38 5,000
2008/04/03 36 37 36 37 80,000
2008/04/02 37 38 35 37 108,000
2008/04/01 38 38 37 38 115,000
2008/03/31 39 39 38 38 80,000
2008/03/28 37 39 37 38 70,000
2008/03/27 38 39 36 38 130,000
2008/03/26 38 39 38 39 20,000
2008/03/25 40 40 38 40 124,000
2008/03/24 38 39 37 39 39,000
2008/03/21 36 37 36 37 100,000
2008/03/19 35 36 34 36 53,000
2008/03/18 34 35 34 35 59,000
2008/03/17 36 36 31 34 311,000
2008/03/14 38 38 34 36 118,000
2008/03/13 38 38 37 38 54,000
2008/03/12 37 41 37 38 74,000
2008/03/11 36 38 36 37 99,000
2008/03/10 35 37 35 37 154,000
2008/03/07 37 38 37 38 41,000
2008/03/06 37 38 37 37 46,000
2008/03/05 37 38 36 38 71,000
2008/03/04 39 39 37 37 171,000
2008/03/03 42 42 39 39 180,000
2008/02/29 41 41 40 41 46,000
2008/02/28 41 41 40 41 85,000
2008/02/27 41 41 40 41 140,000
2008/02/26 41 41 39 40 55,000
2008/02/25 39 40 39 40 100,000
2008/02/22 41 41 39 41 98,000
2008/02/21 39 40 39 40 185,000
2008/02/20 39 43 38 38 477,000
2008/02/19 39 39 38 38 16,000
2008/02/18 39 39 38 38 6,000
2008/02/15 38 39 38 39 37,000
2008/02/14 37 39 37 39 27,000
2008/02/13 36 38 36 38 36,000
2008/02/12 38 38 35 36 73,000
2008/02/08 39 39 38 39 47,000
2008/02/07 39 39 38 38 34,000
2008/02/06 40 40 38 39 79,000
2008/02/05 41 41 40 41 54,000
2008/02/04 42 42 41 41 69,000
2008/02/01 43 43 41 42 68,000
2008/01/31 41 41 40 41 93,000
2008/01/30 39 41 39 40 85,000
2008/01/29 40 41 39 41 159,000
2008/01/28 39 47 38 39 601,000
2008/01/25 36 38 36 38 198,000
2008/01/24 33 35 32 35 85,000
2008/01/23 32 33 30 33 64,000
2008/01/22 29 31 28 31 188,000
2008/01/21 35 35 32 32 56,000
2008/01/18 31 34 30 34 115,000
2008/01/17 28 32 28 32 130,000
2008/01/16 28 30 27 29 124,000
2008/01/15 33 34 30 31 283,000
2008/01/11 35 35 33 33 171,000
2008/01/10 36 36 34 35 160,000
2008/01/09 34 36 34 36 110,000
2008/01/08 37 37 33 37 278,000
2008/01/07 36 37 36 37 114,000
2008/01/04 39 40 38 38 47,000

このページの先頭へ