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 |
---|---|---|---|---|---|
2009/12/30 | 25 | 26 | 25 | 25 | 30,000 |
2009/12/29 | 25 | 26 | 24 | 25 | 157,000 |
2009/12/28 | 26 | 26 | 25 | 26 | 462,000 |
2009/12/25 | 26 | 27 | 25 | 27 | 116,000 |
2009/12/24 | 25 | 26 | 25 | 26 | 30,000 |
2009/12/22 | 27 | 27 | 26 | 26 | 188,000 |
2009/12/21 | 27 | 27 | 26 | 27 | 55,000 |
2009/12/18 | 27 | 27 | 26 | 27 | 50,000 |
2009/12/17 | 27 | 27 | 27 | 27 | 41,000 |
2009/12/16 | 26 | 27 | 26 | 27 | 74,000 |
2009/12/15 | 27 | 27 | 26 | 26 | 34,000 |
2009/12/14 | 27 | 27 | 26 | 27 | 30,000 |
2009/12/11 | 27 | 28 | 26 | 27 | 97,000 |
2009/12/10 | 27 | 27 | 27 | 27 | 11,000 |
2009/12/09 | 27 | 27 | 26 | 27 | 92,000 |
2009/12/08 | 27 | 28 | 27 | 27 | 55,000 |
2009/12/07 | 27 | 28 | 27 | 27 | 43,000 |
2009/12/04 | 27 | 27 | 27 | 27 | 75,000 |
2009/12/03 | 26 | 27 | 26 | 27 | 60,000 |
2009/12/02 | 26 | 26 | 25 | 26 | 78,000 |
2009/12/01 | 26 | 26 | 25 | 26 | 26,000 |
2009/11/30 | 26 | 26 | 26 | 26 | 17,000 |
2009/11/27 | 27 | 27 | 26 | 26 | 115,000 |
2009/11/26 | 26 | 27 | 26 | 27 | 46,000 |
2009/11/25 | 26 | 27 | 26 | 27 | 82,000 |
2009/11/24 | 25 | 26 | 25 | 26 | 23,000 |
2009/11/20 | 25 | 26 | 25 | 26 | 46,000 |
2009/11/19 | 26 | 26 | 24 | 26 | 105,000 |
2009/11/18 | 25 | 26 | 25 | 26 | 67,000 |
2009/11/17 | 27 | 27 | 25 | 26 | 293,000 |
2009/11/16 | 27 | 28 | 26 | 26 | 134,000 |
2009/11/13 | 27 | 28 | 27 | 28 | 45,000 |
2009/11/12 | 28 | 29 | 28 | 28 | 160,000 |
2009/11/11 | 28 | 28 | 28 | 28 | 50,000 |
2009/11/10 | 28 | 29 | 28 | 28 | 86,000 |
2009/11/09 | 28 | 28 | 28 | 28 | 39,000 |
2009/11/06 | 29 | 29 | 29 | 29 | 17,000 |
2009/11/05 | 29 | 29 | 28 | 29 | 26,000 |
2009/11/04 | 29 | 29 | 29 | 29 | 34,000 |
2009/11/02 | 29 | 29 | 28 | 29 | 78,000 |
2009/10/30 | 29 | 30 | 28 | 29 | 233,000 |
2009/10/29 | 29 | 30 | 29 | 30 | 116,000 |
2009/10/28 | 30 | 30 | 29 | 30 | 148,000 |
2009/10/27 | 31 | 32 | 30 | 30 | 517,000 |
2009/10/26 | 30 | 32 | 29 | 31 | 251,000 |
2009/10/23 | 29 | 30 | 28 | 30 | 84,000 |
2009/10/22 | 29 | 29 | 28 | 29 | 62,000 |
2009/10/21 | 28 | 29 | 28 | 29 | 53,000 |
2009/10/20 | 29 | 29 | 29 | 29 | 53,000 |
2009/10/19 | 30 | 30 | 28 | 29 | 111,000 |
2009/10/16 | 30 | 30 | 29 | 30 | 57,000 |
2009/10/15 | 30 | 30 | 30 | 30 | 91,000 |
2009/10/14 | 30 | 31 | 29 | 30 | 105,000 |
2009/10/13 | 29 | 30 | 29 | 30 | 63,000 |
2009/10/09 | 29 | 30 | 29 | 29 | 124,000 |
2009/10/08 | 29 | 29 | 28 | 29 | 94,000 |
2009/10/07 | 29 | 29 | 28 | 29 | 95,000 |
2009/10/06 | 28 | 29 | 28 | 29 | 66,000 |
2009/10/05 | 28 | 29 | 28 | 28 | 64,000 |
2009/10/02 | 30 | 30 | 28 | 29 | 253,000 |
2009/10/01 | 31 | 31 | 30 | 31 | 61,000 |
2009/09/30 | 30 | 31 | 30 | 31 | 93,000 |
2009/09/29 | 35 | 35 | 30 | 31 | 953,000 |
2009/09/28 | 30 | 30 | 29 | 29 | 141,000 |
2009/09/25 | 30 | 30 | 29 | 30 | 55,000 |
2009/09/24 | 29 | 30 | 28 | 28 | 53,000 |
2009/09/18 | 30 | 30 | 28 | 30 | 391,000 |
2009/09/17 | 31 | 32 | 30 | 30 | 163,000 |
2009/09/16 | 31 | 31 | 30 | 31 | 99,000 |
2009/09/15 | 31 | 31 | 30 | 31 | 24,000 |
2009/09/14 | 31 | 31 | 31 | 31 | 57,000 |
2009/09/11 | 31 | 32 | 30 | 31 | 159,000 |
2009/09/10 | 31 | 33 | 30 | 31 | 365,000 |
2009/09/09 | 30 | 31 | 30 | 30 | 54,000 |
2009/09/08 | 30 | 31 | 29 | 30 | 65,000 |
2009/09/07 | 30 | 30 | 30 | 30 | 52,000 |
2009/09/04 | 31 | 31 | 29 | 30 | 79,000 |
2009/09/03 | 30 | 31 | 30 | 31 | 19,000 |
2009/09/02 | 31 | 31 | 30 | 30 | 195,000 |
2009/09/01 | 31 | 32 | 31 | 31 | 12,000 |
2009/08/31 | 33 | 33 | 31 | 31 | 98,000 |
2009/08/28 | 32 | 32 | 32 | 32 | 62,000 |
2009/08/27 | 33 | 33 | 32 | 32 | 278,000 |
2009/08/26 | 33 | 33 | 32 | 33 | 102,000 |
2009/08/25 | 32 | 33 | 32 | 33 | 182,000 |
2009/08/24 | 32 | 32 | 31 | 32 | 76,000 |
2009/08/21 | 31 | 31 | 30 | 31 | 44,000 |
2009/08/20 | 31 | 31 | 31 | 31 | 102,000 |
2009/08/19 | 31 | 31 | 30 | 30 | 262,000 |
2009/08/18 | 32 | 32 | 31 | 31 | 139,000 |
2009/08/17 | 33 | 33 | 32 | 33 | 38,000 |
2009/08/14 | 32 | 33 | 32 | 33 | 35,000 |
2009/08/13 | 33 | 33 | 32 | 33 | 41,000 |
2009/08/12 | 32 | 33 | 32 | 33 | 47,000 |
2009/08/11 | 32 | 33 | 32 | 33 | 36,000 |
2009/08/10 | 32 | 33 | 32 | 32 | 78,000 |
2009/08/07 | 32 | 33 | 32 | 32 | 121,000 |
2009/08/06 | 31 | 33 | 31 | 32 | 19,000 |
2009/08/05 | 32 | 32 | 31 | 32 | 228,000 |
2009/08/04 | 33 | 33 | 32 | 32 | 47,000 |
2009/08/03 | 33 | 33 | 32 | 33 | 60,000 |
2009/07/31 | 34 | 34 | 33 | 34 | 42,000 |
2009/07/30 | 33 | 34 | 32 | 33 | 90,000 |
2009/07/29 | 34 | 35 | 32 | 33 | 956,000 |
2009/07/28 | 32 | 33 | 32 | 32 | 38,000 |
2009/07/27 | 32 | 33 | 32 | 32 | 150,000 |
2009/07/24 | 33 | 33 | 32 | 32 | 178,000 |
2009/07/23 | 32 | 33 | 32 | 32 | 118,000 |
2009/07/22 | 33 | 33 | 32 | 32 | 21,000 |
2009/07/21 | 32 | 33 | 31 | 32 | 75,000 |
2009/07/17 | 32 | 33 | 32 | 32 | 34,000 |
2009/07/16 | 32 | 33 | 31 | 33 | 108,000 |
2009/07/15 | 31 | 32 | 30 | 31 | 84,000 |
2009/07/14 | 30 | 31 | 30 | 31 | 152,000 |
2009/07/13 | 32 | 32 | 29 | 30 | 319,000 |
2009/07/10 | 33 | 33 | 31 | 33 | 250,000 |
2009/07/09 | 34 | 34 | 32 | 33 | 300,000 |
2009/07/08 | 35 | 36 | 34 | 34 | 373,000 |
2009/07/07 | 37 | 37 | 36 | 37 | 233,000 |
2009/07/06 | 36 | 38 | 36 | 38 | 429,000 |
2009/07/03 | 36 | 37 | 35 | 37 | 197,000 |
2009/07/02 | 37 | 37 | 36 | 37 | 487,000 |
2009/07/01 | 37 | 38 | 37 | 37 | 66,000 |
2009/06/30 | 38 | 38 | 36 | 37 | 186,000 |
2009/06/29 | 37 | 39 | 37 | 37 | 675,000 |
2009/06/26 | 36 | 36 | 35 | 35 | 142,000 |
2009/06/25 | 35 | 37 | 34 | 37 | 204,000 |
2009/06/24 | 36 | 36 | 34 | 35 | 521,000 |
2009/06/23 | 36 | 36 | 35 | 35 | 184,000 |
2009/06/22 | 35 | 37 | 35 | 37 | 275,000 |
2009/06/19 | 35 | 35 | 34 | 35 | 115,000 |
2009/06/18 | 36 | 37 | 34 | 35 | 417,000 |
2009/06/17 | 36 | 37 | 36 | 37 | 446,000 |
2009/06/16 | 36 | 38 | 35 | 36 | 1,325,000 |
2009/06/15 | 33 | 36 | 32 | 35 | 1,116,000 |
2009/06/12 | 33 | 33 | 31 | 32 | 399,000 |
2009/06/11 | 32 | 33 | 31 | 33 | 366,000 |
2009/06/10 | 31 | 32 | 31 | 32 | 184,000 |
2009/06/09 | 31 | 31 | 30 | 31 | 249,000 |
2009/06/08 | 31 | 31 | 30 | 31 | 124,000 |
2009/06/05 | 31 | 31 | 30 | 31 | 74,000 |
2009/06/04 | 31 | 32 | 31 | 31 | 60,000 |
2009/06/03 | 32 | 32 | 30 | 31 | 426,000 |
2009/06/02 | 32 | 33 | 32 | 32 | 244,000 |
2009/06/01 | 32 | 32 | 31 | 32 | 115,000 |
2009/05/29 | 31 | 32 | 30 | 32 | 287,000 |
2009/05/28 | 32 | 32 | 31 | 32 | 318,000 |
2009/05/27 | 31 | 33 | 31 | 33 | 357,000 |
2009/05/26 | 30 | 31 | 30 | 31 | 179,000 |
2009/05/25 | 31 | 31 | 30 | 30 | 424,000 |
2009/05/22 | 28 | 32 | 28 | 30 | 580,000 |
2009/05/21 | 28 | 28 | 27 | 27 | 149,000 |
2009/05/20 | 28 | 29 | 27 | 27 | 182,000 |
2009/05/19 | 28 | 28 | 28 | 28 | 157,000 |
2009/05/18 | 29 | 29 | 28 | 28 | 45,000 |
2009/05/15 | 28 | 29 | 28 | 29 | 103,000 |
2009/05/14 | 28 | 29 | 28 | 28 | 178,000 |
2009/05/13 | 29 | 30 | 27 | 29 | 1,003,000 |
2009/05/12 | 30 | 31 | 29 | 30 | 242,000 |
2009/05/11 | 31 | 31 | 30 | 30 | 289,000 |
2009/05/08 | 30 | 30 | 29 | 30 | 465,000 |
2009/05/07 | 29 | 30 | 28 | 30 | 246,000 |
2009/05/01 | 29 | 29 | 28 | 29 | 133,000 |
2009/04/30 | 29 | 30 | 29 | 29 | 166,000 |
2009/04/28 | 30 | 30 | 29 | 30 | 250,000 |
2009/04/27 | 30 | 30 | 29 | 30 | 51,000 |
2009/04/24 | 31 | 31 | 29 | 29 | 86,000 |
2009/04/23 | 30 | 30 | 30 | 30 | 66,000 |
2009/04/22 | 30 | 30 | 29 | 30 | 100,000 |
2009/04/21 | 28 | 30 | 28 | 30 | 233,000 |
2009/04/20 | 31 | 31 | 29 | 31 | 172,000 |
2009/04/17 | 31 | 31 | 31 | 31 | 151,000 |
2009/04/16 | 31 | 32 | 31 | 31 | 161,000 |
2009/04/15 | 30 | 31 | 30 | 31 | 183,000 |
2009/04/14 | 30 | 31 | 30 | 30 | 281,000 |
2009/04/13 | 29 | 30 | 29 | 30 | 260,000 |
2009/04/10 | 29 | 29 | 28 | 29 | 206,000 |
2009/04/09 | 30 | 30 | 29 | 29 | 193,000 |
2009/04/08 | 31 | 31 | 29 | 30 | 282,000 |
2009/04/07 | 27 | 29 | 27 | 29 | 308,000 |
2009/04/06 | 26 | 27 | 26 | 26 | 131,000 |
2009/04/03 | 26 | 27 | 25 | 27 | 185,000 |
2009/04/02 | 25 | 26 | 25 | 26 | 189,000 |
2009/04/01 | 25 | 25 | 25 | 25 | 39,000 |
2009/03/31 | 25 | 25 | 24 | 25 | 73,000 |
2009/03/30 | 25 | 25 | 24 | 25 | 355,000 |
2009/03/27 | 24 | 25 | 24 | 24 | 103,000 |
2009/03/26 | 25 | 25 | 24 | 25 | 123,000 |
2009/03/25 | 25 | 26 | 25 | 25 | 270,000 |
2009/03/24 | 25 | 25 | 24 | 25 | 145,000 |
2009/03/23 | 24 | 26 | 23 | 25 | 264,000 |
2009/03/19 | 24 | 25 | 23 | 24 | 39,000 |
2009/03/18 | 24 | 24 | 23 | 24 | 109,000 |
2009/03/17 | 24 | 24 | 24 | 24 | 59,000 |
2009/03/16 | 24 | 24 | 23 | 23 | 181,000 |
2009/03/13 | 23 | 23 | 22 | 23 | 89,000 |
2009/03/12 | 23 | 23 | 22 | 23 | 33,000 |
2009/03/11 | 24 | 24 | 24 | 24 | 64,000 |
2009/03/10 | 23 | 23 | 23 | 23 | 93,000 |
2009/03/09 | 25 | 25 | 23 | 24 | 23,000 |
2009/03/06 | 24 | 24 | 24 | 24 | 10,000 |
2009/03/05 | 24 | 25 | 24 | 25 | 10,000 |
2009/03/04 | 24 | 25 | 23 | 25 | 26,000 |
2009/03/03 | 24 | 25 | 24 | 25 | 48,000 |
2009/03/02 | 24 | 25 | 24 | 25 | 34,000 |
2009/02/27 | 24 | 25 | 24 | 25 | 156,000 |
2009/02/26 | 24 | 25 | 23 | 25 | 107,000 |
2009/02/25 | 23 | 24 | 23 | 24 | 49,000 |
2009/02/24 | 24 | 24 | 22 | 23 | 199,000 |
2009/02/23 | 23 | 24 | 23 | 24 | 29,000 |
2009/02/20 | 24 | 25 | 23 | 25 | 137,000 |
2009/02/19 | 24 | 25 | 24 | 25 | 50,000 |
2009/02/18 | 23 | 25 | 23 | 25 | 145,000 |
2009/02/17 | 24 | 25 | 23 | 25 | 60,000 |
2009/02/16 | 24 | 24 | 23 | 24 | 256,000 |
2009/02/13 | 24 | 24 | 24 | 24 | 43,000 |
2009/02/12 | 25 | 25 | 24 | 24 | 168,000 |
2009/02/10 | 25 | 25 | 25 | 25 | 76,000 |
2009/02/09 | 25 | 26 | 25 | 26 | 56,000 |
2009/02/06 | 26 | 26 | 25 | 25 | 55,000 |
2009/02/05 | 26 | 26 | 26 | 26 | 10,000 |
2009/02/04 | 26 | 26 | 25 | 26 | 86,000 |
2009/02/03 | 26 | 26 | 26 | 26 | 51,000 |
2009/02/02 | 27 | 27 | 26 | 26 | 110,000 |
2009/01/30 | 27 | 27 | 26 | 26 | 139,000 |
2009/01/29 | 26 | 28 | 26 | 27 | 76,000 |
2009/01/28 | 27 | 27 | 27 | 27 | 11,000 |
2009/01/27 | 27 | 27 | 26 | 27 | 159,000 |
2009/01/26 | 26 | 27 | 26 | 27 | 278,000 |
2009/01/23 | 27 | 27 | 26 | 27 | 78,000 |
2009/01/22 | 26 | 27 | 26 | 27 | 85,000 |
2009/01/21 | 25 | 27 | 25 | 27 | 34,000 |
2009/01/20 | 26 | 26 | 25 | 26 | 66,000 |
2009/01/19 | 26 | 27 | 26 | 27 | 74,000 |
2009/01/16 | 26 | 27 | 25 | 27 | 77,000 |
2009/01/15 | 26 | 26 | 25 | 26 | 17,000 |
2009/01/14 | 26 | 26 | 26 | 26 | 8,000 |
2009/01/13 | 26 | 27 | 26 | 26 | 37,000 |
2009/01/09 | 27 | 27 | 26 | 27 | 28,000 |
2009/01/08 | 27 | 27 | 26 | 27 | 80,000 |
2009/01/07 | 27 | 28 | 27 | 27 | 55,000 |
2009/01/06 | 27 | 27 | 27 | 27 | 45,000 |
2009/01/05 | 27 | 28 | 26 | 27 | 31,000 |